Rivaldi_Prediction/data/featuenaq/US92343E1029_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
508,2000-02-04,188.9375,195.25,182.5,186.75,1921000.0,0.03527397260273979,-1.3859649122807018,0.6730769230769231,52.591283863368666,51.94836754840013,-7.165476666774111,-7.049115001675887,9.557604425958061,-9.505516382582869,28.693679792731952,12.75,7.023917324232627,6.657031249999989,-23.14950895721256,36.46357145721254,-8.246238853606286,21.560301353606263,8.95350666089601,87.01799485861183,29.70778228332665,14.90327010360627,2,-15.625,-7.96875,-12.984375,13.625,28.6875,4,0.30962619913992717,-1.6029411764705883,182.5,-1.4147465437788018,175.0625,1.4695652173913043,169.4375,0.30962619913992717
509,2000-02-07,182.5625,188.875,180.5,188.875,1960100.0,-0.03374131657294077,1.6534653465346534,-2.8857142857142857,42.77602523659306,50.82507752176135,-3.226546740221437,0.34659869136208954,15.932604425958061,-3.1305163825828686,27.997923822074753,8.4375,3.7691257906254236,-0.35468750000001137,-29.57959467563262,28.870219675632598,-14.967141087816316,14.257766087816293,12.6875,68.18181818181817,14.244649800507133,14.612453587816304,2,-11.625,-1.59375,-6.609375,20.0,12.1875,0,0.09551523450872978,-1.3859649122807018,188.9375,-1.6029411764705883,182.5,-1.4147465437788018,175.0625,0.09551523450872978
510,2000-02-08,189.4375,190.5,184.0,184.75,1791800.0,0.037658336186237484,-1.101010101010101,-0.7425742574257426,47.27054589082183,50.06597675527113,-12.591651035951912,-6.243026677744808,9.057604425958061,-10.005516382582869,27.231633469048823,7.9375,0.6877969618887505,6.135937500000011,-23.226227424092457,35.49810242409248,-8.545144962046209,20.81701996204623,5.8125,80.04291845493562,27.945399159204626,14.68108246204623,2,-18.5,-8.46875,-13.484375,13.125,10.8125,1,0.07159353348729791,1.6534653465346534,182.5625,-1.3859649122807018,188.9375,-1.6029411764705883,182.5,0.07159353348729791
511,2000-02-09,194.8125,200.875,185.75,189.6875,3379700.0,0.028373474100956697,-1.3269230769230769,1.0933333333333333,42.586544741998694,48.42907999165102,-19.20212224001142,-9.838445267062383,3.6826044259580613,-15.380516382582869,26.219128615775183,15.125,-0.7083349767993923,10.060937499999994,-18.518531899113583,38.64040689911357,-4.228797199556794,24.350672199556783,-48.1875,75.0,26.6894405874676,14.289734699556783,2,-21.0625,-13.84375,-18.859375,7.75,7.3125,2,0.2358036573628488,-1.101010101010101,189.4375,1.6534653465346534,182.5625,-1.3859649122807018,188.9375,0.2358036573628488
512,2000-02-10,219.75,223.0,198.0625,199.0,5188600.0,0.1280076997112609,-1.2044198895027625,4.048780487804878,54.9398849973863,49.20397384124003,-41.4898284909132,-31.730158292492888,-21.25489557404194,-40.31801638258287,25.434374196491376,28.1875,-1.5763110353506704,32.03203124999999,1.8163174897948124,62.247745010205165,16.9241743698974,47.13988813010258,-72.03999999999999,92.3529411764706,46.74048050232794,15.107856880102586,2,-34.9375,-34.9375,-43.796875,-17.1875,-34.5625,3,0.0918657565415244,-1.3269230769230769,194.8125,-1.101010101010101,189.4375,1.6534653465346534,182.5625,0.0918657565415244
513,2000-02-11,209.0,222.015625,200.0,222.0,3005700.0,-0.04891922639362911,2.3788968824940047,-0.6265060240963856,55.5203380876915,50.73832674399706,-26.5508890454106,-19.374458244295,-10.504895574041939,-29.56801638258287,24.60721067326007,22.015625,-2.425295051975411,19.63203125000001,-11.480205344841409,50.74426784484143,4.075912952579301,35.18814954742072,-58.278400000000005,67.05882352941175,19.105994167742786,15.556118297420708,2,-19.8125,-24.1875,-33.046875,-6.4375,-30.921875,4,0.08672248803827753,-1.2044198895027625,219.75,-1.3269230769230769,194.8125,-1.101010101010101,189.4375,0.08672248803827753
514,2000-02-14,201.5,209.0,200.0,209.0,2080100.0,-0.03588516746411485,1.4,0.5769230769230769,51.851851851851855,50.769014862161406,-14.260209809614224,-11.01671090277722,-3.0048955740419387,-22.06801638258287,23.735346205406735,9.0,-2.8266939406962024,11.228906249999994,-20.205458252721684,42.66327075272167,-4.488276001360845,26.946088501360833,-47.887264000000016,44.871794871794876,-3.561651072186109,15.717182251360837,2,-6.9375,-16.6875,-25.546875,1.0625,-19.4375,0,0.08002481389578153,2.3788968824940047,209.0,-1.2044198895027625,219.75,-1.3269230769230769,194.8125,0.08002481389578153
515,2000-02-15,218.5,219.1875,194.75,202.0,2677700.0,0.08436724565756815,1.7342657342657342,-2.2,60.639777468706534,51.24556567906451,-26.33859278180188,-27.735570137416914,-20.00489557404194,-39.06801638258287,22.980871434417107,24.4375,-0.27094951887303864,27.14765625000001,-6.642545006670304,60.937857506670326,10.25255562166484,44.04275687833518,-62.11177344000001,87.91946308724832,34.538178380698106,16.89510062833516,2,-18.6875,-33.6875,-42.546875,-15.9375,-43.0,1,-0.10869565217391308,1.4,201.5,2.3788968824940047,209.0,-1.2044198895027625,219.75,-0.10869565217391308
516,2000-02-16,220.734375,230.0,214.75,215.0,2465700.0,0.010225972540045758,-3.892230576441103,0.3475378787878788,68.69887525562373,52.986125266004684,-23.929554129705593,-29.463596822725833,-22.23927057404194,-41.30239138258287,22.346155080123793,15.25,3.873278094105274,28.1015625,-8.142414568837921,64.34553956883792,9.97957396558104,46.22355103441896,-61.68167750240002,73.7145390070922,13.597548377450401,18.12198853441896,2,-15.484375,-32.421875,-44.78125,-18.171875,-29.859375,2,-0.09280101932469742,1.7342657342657342,218.5,1.4,201.5,2.3788968824940047,209.0,-0.09280101932469742
517,2000-02-17,223.015625,230.0,220.5,222.265625,2026600.0,0.010334819848516918,-3.437956204379562,0.1307901907356948,75.68197395476354,55.55175749838189,-22.19311762703518,-32.29687116057576,-24.52052057404194,-43.58364138258287,21.677137865351124,9.5,6.366616538971954,29.682031249999994,-8.39028631299584,67.75434881299583,10.645872468502091,48.7181900314979,-59.706089352256015,80.18617021276596,12.929612745931863,19.036158781497914,2,-17.765625,-34.703125,-47.0625,-20.453125,-33.765625,3,-0.09367336929867587,-3.892230576441103,220.734375,1.7342657342657342,218.5,1.4,201.5,-0.09367336929867587
518,2000-02-18,237.125,242.0,227.0,227.625,2723400.0,0.06326630701324176,-1.7906976744186047,12.666666666666666,80.3,59.721088027649316,-32.12673173672593,-46.49109805221045,-38.62989557404194,-57.69301638258287,21.142213858769598,18.984375,8.432283999523435,42.33203125,-0.08680557296878533,84.75086807296879,21.122612838515607,63.54144966148439,-69.81403649112065,89.68253968253968,16.694721083962563,21.209418411484396,2,-24.125,-42.8125,-61.171875,-34.5625,-49.625,4,-0.21903004744333154,-3.437956204379562,223.015625,-3.892230576441103,220.734375,1.7342657342657342,218.5,-0.21903004744333154
519,2000-02-22,223.625,235.125,217.5,234.25,2061300.0,-0.05693199789140746,1.8484848484848484,-1.118421052631579,70.77144226161954,62.332298735515735,-13.62196476136998,-32.47550111924764,-25.12989557404194,-44.19301638258287,20.357051880686523,19.625,10.420686460382086,27.447656249999994,-16.892168665071324,71.78748116507131,5.277743792464321,49.61756870753567,-50.338913571831,61.111111111111114,-14.38230857473863,22.16991245753566,2,-9.75,-29.3125,-47.671875,-21.0625,-54.375,1,-0.2036752375628843,-1.7906976744186047,237.125,-3.437956204379562,223.015625,-3.892230576441103,220.734375,-0.2036752375628843
520,2000-02-23,242.625,243.5,223.875,223.9375,2377300.0,0.0849636668529905,-1.0863787375415281,-1.7588235294117647,73.48978704910908,65.76599232519467,-27.1377187697137,-50.45936647645132,-44.12989557404194,-63.19301638258287,19.649478987032623,19.875,12.729950586767046,44.16015625,-4.809953368002482,93.13026586800248,19.67510144099876,68.64521105900124,-63.84180048608451,96.95652173913044,18.75890695221534,24.48505480900124,2,-23.5,-47.5625,-66.671875,-40.0625,-90.625,2,-0.24961360123647602,1.8484848484848484,223.625,-1.7906976744186047,237.125,-3.437956204379562,223.015625,-0.24961360123647602
521,2000-02-24,251.25,252.125,234.875,245.875,2414900.0,0.03554868624420404,3.8421052631578947,0.28762541806020064,73.70689655172414,67.85121583123221,-30.07820188310299,-57.17712709595321,-52.75489557404194,-71.81801638258287,19.020354840973997,17.25,17.338866943820165,49.713281249999994,-4.408456028399286,103.83501852839927,22.652412610800354,76.77414988919963,-65.99512043747606,97.47292418772562,19.59099699928055,27.060868639199636,2,-27.8125,-51.875,-75.296875,-48.6875,-101.75,3,-0.30149253731343284,-1.0863787375415281,242.625,1.8484848484848484,223.625,-1.7906976744186047,237.125,-0.30149253731343284
522,2000-02-25,239.875,258.5,239.0,249.3125,1465300.0,-0.045273631840796025,-2.4860335195530725,-1.755813953488372,66.98624426844518,69.1252054068715,-17.375474352161376,-42.893032158762054,-41.37989557404194,-60.44301638258287,18.439703727468025,19.5,21.060481113843423,35.095312500000006,-20.097440815116386,90.2880658151164,7.498935842441824,62.69168915755819,-46.595705984978935,54.57317073170732,-21.237983409971648,27.596376657558192,2,-13.25,-37.3125,-63.921875,-37.3125,-123.25,4,-0.20427305888483582,3.8421052631578947,251.25,-1.0863787375415281,242.625,1.8484848484848484,223.625,-0.20427305888483582
523,2000-02-28,246.0625,249.875,229.625,242.0,2007700.0,0.025794684731631046,2.46524064171123,-0.4304635761589404,71.20200333889817,71.27522223876554,-19.83907232733182,-44.95940273622156,-47.56739557404194,-66.63051638258287,17.60458333757046,20.25,25.45999493115181,37.203125,-17.50386870612357,91.91011870612357,9.849628146938215,64.55662185306178,-43.65230714708187,69.66463414634147,-6.817807662927493,27.353496853061785,2,-19.4375,-43.5,-70.109375,-43.5,-126.0625,0,-0.2308864617729236,-2.4860335195530725,239.875,3.8421052631578947,251.25,-1.0863787375415281,242.625,-0.2308864617729236
524,2000-02-29,253.0,256.0,245.0,248.625,1890100.0,0.028194056388112676,1.1204819277108433,1.0769230769230769,71.21401752190238,72.45013780023174,-20.901015362153828,-47.09522960339288,-54.50489557404194,-73.56801638258287,16.809239334507613,11.0,26.83723158847576,39.55937499999999,-13.732144788935216,92.85089478893522,12.913615105532358,66.20513489446762,-42.73723414649041,84.11552346570397,7.749538694494419,26.645759894467616,2,-16.375,-50.4375,-77.046875,-50.4375,-122.625,1,-0.258893280632411,2.46524064171123,246.0625,-2.4860335195530725,239.875,3.8421052631578947,251.25,-0.258893280632411
525,2000-03-01,251.125,258.5,242.875,252.5,1812000.0,-0.007411067193675902,1.3364485981308412,-0.3142857142857143,69.2439128577531,72.51069753380168,-15.546342335408468,-40.8827019809342,-52.62989557404194,-71.69301638258287,16.546639397983316,15.625,29.113777280372915,33.599999999999994,-17.985654091609717,85.18565409160973,7.807172954195124,59.392827045804864,-34.10902136598176,74.45887445887446,-1.9939797499538514,25.79282704580487,3,-13.125,-48.5625,-75.171875,-48.5625,-95.859375,2,-0.32603285216525635,1.1204819277108433,253.0,2.46524064171123,246.0625,-2.4860335195530725,239.875,-0.32603285216525635
526,2000-03-02,245.6875,254.25,235.3125,254.125,1397900.0,-0.021652563464410135,3.3597122302158273,6.136363636363637,60.226712666338095,70.79344627953218,-6.925271660627885,-31.497772778784793,-47.19239557404194,-66.25551638258287,16.638989183225338,18.9375,32.674355117364996,24.631249999999994,-24.317265556291147,73.57976555629114,0.15699222185443773,49.10550777814555,-22.86375837474432,55.62770562770562,-18.036711938716508,24.474257778145567,3,-7.6875,-43.125,-69.734375,-43.125,-69.1875,3,-0.3813279063851437,1.3364485981308412,251.125,1.1204819277108433,253.0,2.46524064171123,246.0625,-0.3813279063851437
527,2000-03-03,248.5,251.0,244.5,251.0,1687300.0,0.011447468837445962,4.2,0.2962962962962963,66.61409043112513,69.27278966076831,-6.417523110712068,-30.685454809220175,-50.00489557404194,-69.06801638258287,17.03172624671396,6.5,33.831428389280916,24.14375000000001,-22.71453934593785,71.00203934593787,0.7146053270310802,47.57289467296894,-20.68158220228011,65.36796536796537,-8.754781281791963,23.429144672968928,3,-10.5,-45.9375,-72.546875,-45.9375,-95.8125,4,-0.39839034205231383,3.3597122302158273,245.6875,1.3364485981308412,251.125,1.1204819277108433,253.0,-0.39839034205231383
528,2000-03-06,247.4375,255.0,243.125,248.5625,1942600.0,-0.004275653923541234,-1.435897435897436,0.45,70.42801556420234,69.23463113883307,-4.177687595701855,-26.367440595815822,-48.94239557404194,-68.00551638258287,17.92936130670749,11.875,33.914383722411344,20.15625,-24.651445138062286,64.96394513806226,-2.247597569031143,42.56009756903114,-15.323660693960903,52.2911051212938,-24.47700241818091,22.40384756903113,3,-6.25,-44.875,-71.484375,-44.875,-100.6875,0,-0.5286688557716595,4.2,248.5,3.3597122302158273,245.6875,1.3364485981308412,251.125,-0.5286688557716595
529,2000-03-07,200.0,226.0,194.5,222.5,13775100.0,-0.1917150795655469,1.1355932203389831,20.0,43.525809273840764,65.90530027491437,44.204787847397085,23.65628506237516,-1.5048955740419387,-20.56801638258287,18.338098510831152,52.9375,31.93821595358594,-28.15312499999999,-69.86898595358315,13.562735953583172,-49.01105547679157,-7.2951945232084086,58.5,8.59375,-64.00584292614477,20.857930476791587,3,26.5,2.5625,-24.046875,2.5625,-66.875,1,-0.4,-1.435897435897436,247.4375,4.2,248.5,3.3597122302158273,245.6875,-0.4
530,2000-03-08,203.0,211.5,183.0,209.6875,9970200.0,0.014999999999999902,4.527272727272727,0.2972222222222222,43.82682475796802,62.58529229783035,39.105209457221235,22.89846684842533,-4.504895574041939,-23.56801638258287,19.026761355202833,28.5,27.76987188351893,-25.83125000000001,-65.27633513051973,13.613835130519703,-45.55379256525987,-6.108707434740154,54.22000000000003,27.77777777777778,-42.83506495368824,19.722542565259864,3,17.75,3.9375,-27.046875,-0.4375,-88.3125,2,-0.35775862068965514,1.1355932203389831,200.0,-1.435897435897436,247.4375,4.2,248.5,-0.35775862068965514
531,2000-03-09,240.75,248.5,200.5,206.875,10494200.0,0.1859605911330049,-1.0589812332439679,-5.065420560747664,54.95071098316322,61.248010821687906,-0.3250286670167952,-11.840628465071461,-42.25489557404194,-61.31801638258287,20.079148876832615,48.0,26.778895911043833,9.621874999999989,-26.709533984278266,45.953283984278244,-8.543829492139139,27.787579492139116,13.50120000000004,80.20833333333334,10.360048752821527,18.165704492139135,3,-20.0,-28.4375,-64.796875,-38.1875,-142.953125,3,-0.3550752855659398,4.527272727272727,203.0,1.1355932203389831,200.0,-1.435897435897436,247.4375,-0.3550752855659398
532,2000-03-10,239.9375,246.0,231.484375,232.5,4789400.0,-0.003374870197300095,-2.066006600660066,0.21955719557195572,50.84809649453449,58.98646561675861,0.5557079212499048,-9.948237608272109,-41.44239557404194,-60.50551638258287,20.379088300263188,14.515625,23.484759006779655,7.800000000000011,-28.321520559534804,43.92152055953483,-10.260760279767396,25.86076027976742,11.463652000000025,79.07986111111111,11.255489437856511,18.060760279767404,3,-19.1875,-22.375,-63.984375,-37.375,-129.1875,4,-0.264391768689763,-1.0589812332439679,240.75,4.527272727272727,203.0,1.1355932203389831,200.0,-0.264391768689763
533,2000-03-13,227.125,243.0,222.0,224.0,2275100.0,-0.053399322740296906,-4.894736842105263,0.42016806722689076,51.05980317940954,56.74710846759274,11.621555680515598,4.523696945993606,-28.62989557404194,-47.69301638258287,20.552072210148054,21.0,18.946618981832188,-5.918749999999989,-40.47148816411891,28.633988164118932,-23.19511908205945,11.357619082059472,21.54010592000003,67.36641221374046,-1.2531450930363803,17.276369082059453,3,-6.375,-7.625,-51.171875,-24.5625,-87.625,0,-0.32773802971931754,-2.066006600660066,239.9375,-1.0589812332439679,240.75,4.527272727272727,203.0,-0.32773802971931754
534,2000-03-14,217.625,235.5,206.625,232.25,2859800.0,-0.04182718767198679,1.7337278106508875,-4.68,41.96787148594378,53.71643720405837,17.406374508742516,16.12017127855148,-19.12989557404194,-38.19301638258287,20.922711713257257,28.875,15.90044186220561,-16.224999999999994,-48.34554450210709,15.8955445021071,-32.285272251053556,-0.16472774894643294,28.413501683200025,52.862595419847324,-11.669691951666337,16.060272251053554,3,1.375,1.875,-41.671875,-15.0625,-86.703125,1,-0.3256748994830557,-4.894736842105263,227.125,-2.066006600660066,239.9375,-1.0589812332439679,240.75,-0.3256748994830557
535,2000-03-15,194.75,219.75,191.75,219.75,4939800.0,-0.10511200459506032,1.24,1.7094017094017093,33.37012509197939,50.73237191801852,35.13883524772373,39.13091335127302,3.7451044259580613,-15.318016382582869,21.031086947135876,28.0,10.788978603229623,-37.912499999999994,-73.94084827065825,-1.8841517293417382,-55.92667413532911,-19.89832586467088,48.76696161587202,5.286343612334802,-52.80391084769036,18.014174135329124,3,24.25,26.0,-18.796875,7.8125,-76.25,2,-0.3164313222079589,1.7337278106508875,217.625,-4.894736842105263,227.125,-2.066006600660066,239.9375,-0.3164313222079589
536,2000-03-16,200.25,214.0,179.0,197.375,5855400.0,0.028241335044929317,1.3045267489711934,-0.115,37.919207317073166,47.54405157201275,25.16174163953562,33.74786000778107,-1.4082524061496997,-20.81801638258287,20.834533850242938,35.0,4.875829825962256,-31.388281250000006,-69.92195329231862,7.145390792318608,-50.65511727115933,-12.121445228840685,40.846283151237145,31.716417910447763,-25.71087016358275,19.266836021159314,3,16.75,18.5,-24.296875,2.3125,-100.875,3,-0.4272784019975031,1.24,194.75,1.7337278106508875,217.625,-4.894736842105263,227.125,-0.4272784019975031
537,2000-03-17,202.125,204.75,195.875,202.1875,2124400.0,0.009363295880149725,2.4216867469879517,-0.021739130434782608,36.24266144814091,43.745678892450364,17.89891473830906,31.861074447199314,-2.5732061118385445,-22.69301638258287,20.627358779758634,8.875,-0.8534234172695676,-28.46875,-69.06398200872371,12.126482008723713,-48.766366004361856,-8.171133995638144,35.24550616216291,36.1328125,-18.930824663013993,20.29761600436186,3,11.625,16.625,-24.765625,0.4375,-91.125,4,-0.516156462585034,1.3045267489711934,200.25,1.24,194.75,1.7337278106508875,217.625,-0.516156462585034
538,2000-03-20,185.1875,204.5,180.3125,204.5,2777300.0,-0.08379715522572662,1.5048543689320388,309.0,30.018416206261506,42.244857440497114,28.024744225169712,47.12412025970019,15.629607014235091,-5.755516382582869,20.09679623003917,24.1875,-5.134314920767849,-42.80937499999999,-88.02713166806245,2.408381668062475,-65.41825333403122,-20.200496665968757,48.68077579243314,10.951327433628318,-38.767012501471484,22.608878334031235,3,28.5625,33.5625,-0.375,17.375,-78.15625,0,-0.4019574755315558,2.4216867469879517,202.125,1.3045267489711934,200.25,1.24,194.75,-0.4019574755315558
539,2000-03-21,178.078125,188.125,173.5,185.8125,3069300.0,-0.03839014512318595,1.3666245259165613,0.40048543689320387,29.120142920946847,40.6107816808281,35.422542227526634,53.38326846224726,23.47377341365899,1.3538586174171314,20.244113444239353,14.625,-11.113028691123674,-47.64140624999999,-98.07345251628237,2.7906400162823672,-72.85742938314115,-22.425383116858825,52.49805424488716,9.89864864864865,-35.17454656764701,25.216023133141178,3,32.921875,37.921875,8.921875,24.484375,-51.78125,1,-0.21663595683074488,1.5048543689320388,185.1875,2.4216867469879517,202.125,1.3045267489711934,200.25,-0.21663595683074488
540,2000-03-22,182.0625,191.0,179.5,183.015625,4249700.0,0.022374309028691863,-2.7840616966580978,0.12323232323232323,31.66096198883085,38.023031792568936,31.464698619031026,47.04087718006565,19.9013019399911,-2.6305163825828686,20.0019666550884,12.921875,-17.876913511113656,-40.62890625,-93.9755567421297,12.717744242129697,-67.30223149606485,-13.955581003935151,43.947584905296196,21.141975308641975,-21.66272186899196,26.673325246064856,3,27.6875,33.9375,7.625,20.5,-42.6875,2,-0.28089598352214207,1.3666245259165613,178.078125,1.5048543689320388,185.1875,2.4216867469879517,202.125,-0.28089598352214207
541,2000-03-23,175.5,182.125,171.5,181.8125,4025300.0,-0.03604531410916578,2.063063063063063,6.622950819672131,29.403985187797574,35.640352758487055,31.064934319653247,50.21178662904373,27.32173306889794,3.9319836174171314,19.500684174222876,10.625,-17.550059618114574,-43.403906250000006,-98.9251525120626,12.117340012062613,-71.16452938103131,-15.643283118968696,46.309278112872505,12.030075187969924,-26.767152417175883,27.76062313103131,3,31.75,39.5,16.8125,27.0625,-39.5,3,-0.32478632478632474,-2.7840616966580978,182.0625,1.3666245259165613,178.078125,1.5048543689320388,185.1875,-0.32478632478632474
542,2000-03-24,190.875,202.0,175.0,176.75,5895700.0,0.08760683760683752,-2.0638297872340425,-2.237623762376238,35.23413281122532,33.88194493979992,8.9385130162064,32.651676541147935,13.17479426589739,-11.443016382582869,18.37719854385841,27.0,-17.116126828420732,-25.57890624999999,-81.52657832111316,30.368765821113158,-53.552742285556576,2.3949297855565987,25.90335030158525,58.71212121212122,20.72860500027666,27.973836035556577,3,12.625,24.125,5.90625,11.6875,-64.375,4,-0.47937131630648333,2.063063063063063,175.5,-2.7840616966580978,182.0625,1.3666245259165613,178.078125,-0.47937131630648333
543,2000-03-27,189.25,203.0,186.5,198.125,4048500.0,-0.008513425016371978,-1.2956521739130435,-0.6283185840707964,46.31138751876475,34.364557832335585,5.169584055739023,31.412742987636534,15.5320864178708,-9.818016382582869,17.815108400111463,16.5,-21.97134512094786,-24.36328125,-79.7474424514304,31.020879951430373,-52.0553618507152,3.328799350715201,23.000515271426735,56.34920634920635,14.042985196624805,27.69208060071519,3,6.375,25.75,7.53125,13.3125,-60.765625,0,-0.4134742404227213,-2.0638297872340425,190.875,2.063063063063063,175.5,-2.7840616966580978,182.0625,-0.4134742404227213
544,2000-03-28,187.5,197.5,187.25,192.4375,2535700.0,-0.009247027741083214,-2.7701149425287355,0.5563380281690141,44.63551806186459,35.61626816232283,2.455150943124238,29.517418565157726,17.769372156605158,-8.068016382582869,16.979367323410784,10.25,-26.360097312303935,-22.838281249999994,-76.12252909647873,30.44596659647874,-49.480405173239376,3.8038426732393873,20.67546374428406,50.79365079365079,6.374987872651182,26.64212392323937,3,5.25,27.5,16.15625,15.0625,-57.6875,1,-0.4291666666666667,-1.2956521739130435,189.25,-2.0638297872340425,190.875,2.063063063063063,175.5,-0.4291666666666667
545,2000-03-29,169.25,190.75,167.5,190.0,4076500.0,-0.09733333333333338,1.0898876404494382,4.2025316455696204,21.39284821205301,33.78000603954281,18.671041240232114,43.551978893217495,35.87144101242441,10.181983617417131,16.244865571795984,23.25,-30.739090852665328,-36.994531249999994,-89.6618430419827,15.672780541982746,-63.328187145991365,-10.660875354008624,35.25791736985565,4.929577464788732,-33.51769146689567,26.333655895991367,3,16.875,43.75,34.84375,33.3125,-30.75,2,-0.25378508124076804,-2.7701149425287355,187.5,-1.2956521739130435,189.25,-2.0638297872340425,190.875,-0.25378508124076804
546,2000-03-30,152.0,170.0,148.5625,163.875,4665000.0,-0.10192023633677993,-1.2866666666666666,0.572289156626506,18.90607734806629,31.8537189173123,31.689503126999313,56.31032877428146,52.82642970331514,27.43198361741713,16.19894615896729,21.4375,-33.484124457984905,-49.560156250000006,-104.08899213288504,4.968679632885028,-76.82457419144251,-22.295738308557503,48.06696728547297,6.3145809414466125,-25.877887910533566,27.264417941442513,3,24.53125,51.53125,55.09375,50.5625,-19.9375,3,-0.08305921052631582,1.0898876404494382,169.25,-2.7701149425287355,187.5,-1.2956521739130435,189.25,-0.08305921052631582
547,2000-03-31,149.5,162.0,141.0,160.125,3593200.0,-0.016447368421052655,1.9217391304347826,0.8947368421052632,20.393325387365905,30.784264381879456,28.988017484874604,53.770030402185284,54.548984526414074,29.93198361741713,16.224921372038832,21.0,-32.88560775657953,-47.11015624999999,-101.67153099253414,7.451218492534167,-74.39084362126707,-19.82946887873291,43.35634186550675,13.709677419354838,-13.453813749190479,27.280687371267078,3,22.5,50.25,61.90625,53.0625,-19.6875,4,-0.09030100334448166,-1.2866666666666666,152.0,1.0898876404494382,169.25,-2.7701149425287355,187.5,-0.09030100334448166
548,2000-04-03,116.625,148.5,111.0,147.75,4585300.0,-0.21989966555183948,1.2988505747126438,2.929411764705882,17.307303257131295,29.471726641455508,57.12159762897218,80.4680402930488,86.28275253302874,62.80698361741713,16.32876226287217,38.5,-34.77754869093707,-73.44453125000001,-133.44294001025258,-13.446122489747438,-103.4437356301263,-43.445326869873725,67.93432716702566,6.502890173410404,-16.69065473029883,29.99920438012629,4,40.375,68.125,97.96875,85.9375,4.375,0,0.08467309753483376,1.9217391304347826,149.5,-1.2866666666666666,152.0,1.0898876404494382,169.25,0.08467309753483376
549,2000-04-04,120.0,124.75,94.0,124.5,8360100.0,0.02893890675241151,11.3,0.14457831325301204,22.30840472331559,28.43255361195381,49.88810739489293,74.61804671997555,82.16906365621594,59.43198361741713,17.836123173078295,30.75,-36.841306991483805,-66.06953125000001,-133.4884384924224,1.3493759924223951,-99.77898487121121,-32.360077628788815,51.31864827696103,26.873385012919897,1.3562597986306635,33.7094536212112,4,28.5,56.25,94.59375,82.5625,-3.25,1,0.07070312500000009,1.2988505747126438,116.625,1.9217391304347826,149.5,-1.2866666666666666,152.0,0.07070312500000009
550,2000-04-05,130.375,143.25,113.0,116.75,5878100.0,0.0864583333333333,-1.863905325443787,-3.0277777777777777,25.01675977653632,27.94508412181367,35.10148793632425,61.68585889984752,71.1304799703874,49.05698361741713,18.623942591116844,30.25,-36.194440650832206,-52.06328124999999,-123.35473421550921,19.22817171550922,-87.7090077327546,-16.417554767245377,25.479918621568828,47.86184210526316,22.173455312984295,35.645726482754604,4,18.125,45.875,89.21875,72.1875,-13.125,2,-0.004314477468839839,11.3,120.0,1.2988505747126438,116.625,1.9217391304347826,149.5,-0.004314477468839839
551,2000-04-06,155.265625,158.5,138.0,138.0,5886000.0,0.19091562799616502,-1.374660633484163,1.2672018348623852,35.613546963446225,27.987241249838217,7.865962171358547,31.687211592386575,46.07950118139311,24.16635861741713,19.951009243095783,28.125,-34.189224638940345,-22.8984375,-89.57038583278953,43.773510832789526,-56.23441166639475,10.437536666394749,-61.265625,90.09650735294117,63.01406182018587,33.33597416639476,4,-6.765625,19.234375,65.015625,47.296875,-25.453125,3,-0.10798027573714397,-1.863905325443787,130.375,11.3,120.0,1.2988505747126438,116.625,-0.10798027573714397
552,2000-04-07,176.5,177.8125,159.0,160.75,4716600.0,0.1367615980678274,1.0476190476190477,0.9122171945701357,47.401383436156294,28.108351907326167,-17.45782082534518,5.751458976170994,25.405232026130932,2.9319836174171314,21.063149702561716,22.546875,-32.578958698105254,1.5078125,-58.492278731427575,61.507903731427575,-28.492233115713788,31.507858115713788,-81.21,98.43400447427292,66.44791173035975,30.000045615713788,4,-30.75,-2.0,43.78125,26.0625,-36.9375,4,-0.25177053824362605,-1.374660633484163,155.265625,-1.863905325443787,130.375,11.3,120.0,-0.25177053824362605
553,2000-04-10,152.6875,179.5,151.0625,176.375,6570500.0,-0.13491501416430596,-1.111368909512761,-1.503968253968254,43.09509645619104,27.937193951140216,0.6960696153392121,24.982205536866815,49.8526920336605,26.74448361741713,22.724549132787875,28.4375,-30.49707896141925,-18.58281249999999,-74.02870623425375,36.86308123425377,-46.30575936712688,9.140134367126905,-54.096599999999995,68.64035087719299,32.46160907775937,27.722946867126883,4,-10.3125,21.8125,67.59375,49.875,-19.625,0,-0.1498158002455997,1.0476190476190477,176.5,-1.374660633484163,155.265625,-1.863905325443787,130.375,-0.1498158002455997
554,2000-04-11,146.75,160.0,136.625,145.25,6287800.0,-0.03888661481784694,-1.4933333333333334,-0.0633245382585752,40.49781365623949,30.05996788938316,0.27412445208864256,26.70695914207994,56.46898534069635,32.68198361741713,24.073822357772972,23.375,-30.87150363527556,-20.9765625,-72.89552621437295,30.94240121437295,-46.93604435718646,4.982919357186461,-43.304553999999996,50.75187969924813,12.147658489450215,25.95948185718647,4,-10.0,24.5,75.125,55.8125,-16.25,1,-0.17546848381601365,-1.111368909512761,152.6875,1.0476190476190477,176.5,-1.374660633484163,155.265625,-0.17546848381601365
555,2000-04-12,133.125,151.125,132.0,144.5,3503000.0,-0.09284497444633732,-1.8073394495412844,-7.583333333333333,39.01490602721971,32.29428218706688,9.203776954184377,37.39575106155331,70.36853196600805,46.30698361741713,24.997181624356582,19.125,-34.63853049676649,-31.52031249999999,-83.99811570629461,20.957490706294635,-57.759214103147315,-5.2814108968526625,-25.116280759999995,2.368421052631579,-37.96152931760259,26.238901603147315,4,3.625,38.125,81.40625,69.4375,-8.125,2,-0.12300469483568077,-1.4933333333333334,146.75,-1.111368909512761,152.6875,1.0476190476190477,176.5,-0.12300469483568077
556,2000-04-13,114.6875,135.0,112.125,133.75,7073900.0,-0.13849765258215962,1.1217391304347826,1.6758241758241759,30.55821371610844,33.42371422359382,24.352855608487317,51.74758131379025,88.69065548094085,64.74448361741713,25.717596301149747,22.875,-38.907435905592735,-45.6796875,-99.85904145654015,8.499666456540155,-72.76936447827006,-18.590010521729937,64.8125,3.803339517625232,-32.78856573255851,27.089676978270077,4,22.0625,56.5625,99.15625,87.875,3.1875,3,0.022343324250681196,-1.8073394495412844,133.125,-1.4933333333333334,146.75,-1.111368909512761,152.6875,0.022343324250681196
557,2000-04-14,97.796875,116.5,91.0,109.0,7819700.0,-0.147275204359673,-1.056710775047259,0.5877049180327869,28.349485832655176,34.65062339865202,37.03247564576205,63.686704541203596,105.02748510629459,81.63510861741713,26.641495115740177,25.5,-39.16501284359896,-57.353906249999994,-114.60730898999816,-0.100503510001829,-85.98060761999906,-28.72720488000091,80.355625,7.680084745762712,-25.321575266944933,28.62670136999908,4,37.453125,70.703125,118.734375,104.765625,10.203125,4,0.3273685892315066,1.1217391304347826,114.6875,-1.8073394495412844,133.125,-1.4933333333333334,146.75,0.3273685892315066
558,2000-04-17,110.75,112.0,91.875,92.75,6430600.0,0.13244927304681253,-1.0379746835443038,-1.606694560669456,32.74553885063932,35.810304968354664,25.879888858998385,47.29585870243076,91.45213149782182,68.68198361741713,27.11219931990637,20.125,-36.99201790303604,-40.67890625000001,-99.37069788849118,18.01288538849117,-70.0248020692456,-11.333010430754427,63.91640000000001,28.6231884057971,-2.040002894295423,29.34589581924559,4,24.5,56.25,108.40625,91.8125,6.5625,0,0.260158013544018,-1.056710775047259,97.796875,1.1217391304347826,114.6875,-1.8073394495412844,133.125,0.260158013544018
559,2000-04-18,139.5,140.75,114.0,114.6875,6093600.0,0.2595936794582392,-1.0429594272076372,1.3784722222222223,43.613310076479266,37.87658833501499,0.20881235749524762,16.34553822332427,62.606668142226795,39.93198361741713,26.957787804456355,30.0,-34.61413729719885,-10.0,-67.52830842775802,47.52830842775802,-38.76415421387901,18.76415421387901,31.819744000000014,80.66528066528068,44.81589157503372,28.764154213879014,4,-4.25,23.75,80.625,63.0625,-17.375,1,-0.046146953405017954,-1.0379746835443038,110.75,-1.056710775047259,97.796875,1.1217391304347826,114.6875,-0.046146953405017954
560,2000-04-19,130.921875,140.5625,127.25,140.5,5059700.0,-0.061491935483870996,1.7439613526570048,-0.38602015113350124,45.29997909553341,38.95285857191357,9.915377400632877,22.02513171740668,70.76604726951948,48.51010861741713,26.948449413966063,13.3125,-28.34708620086144,-16.021093750000006,-71.98013315177101,39.937945651771,-44.00061345088551,11.958425950885498,37.18507924000002,80.24497487437185,38.98002376365915,27.979519700885504,4,4.328125,24.453125,88.328125,71.640625,-10.0625,2,-0.0032223415682062218,-1.0429594272076372,139.5,-1.0379746835443038,110.75,-1.056710775047259,97.796875,-0.0032223415682062218
561,2000-04-20,118.5,125.0,108.0,124.625,5366800.0,-0.0948800572860723,3.9454545454545453,0.6394779771615008,43.38048845589216,38.50609246299533,18.521314376610206,31.5767127121797,82.44292066533768,60.93198361741713,26.85803825853129,22.921875,-23.94626190279851,-25.59296875000001,-81.23328992780202,30.047352427801997,-53.413129338901,2.2271918389009926,46.522676070400024,55.27638190954774,10.091060999960405,27.820160588901,4,16.75,34.0,101.375,84.0625,16.5,3,0.05485232067510548,1.7439613526570048,130.921875,-1.0429594272076372,139.5,-1.0379746835443038,110.75,0.05485232067510548
562,2000-04-24,99.375,109.5,91.0,108.0,7444400.0,-0.1613924050632911,2.182795698924731,1.4081632653061225,46.08677158655891,38.83850081081399,28.558900792287517,45.845826896046134,99.78139141361004,80.05698361741713,27.92901762089366,27.5,-20.919814158874118,-40.142968749999994,-94.62191910294308,14.335981602943093,-67.38244392647152,-12.90349357352845,62.686769027584035,16.834170854271356,-31.870933060419866,27.239475176471544,4,26.125,48.5,118.5,103.1875,36.0,0,0.18616352201257858,3.9454545454545453,118.5,1.7439613526570048,130.921875,-1.0429594272076372,139.5,0.18616352201257858
563,2000-04-25,111.0,111.875,101.3125,105.25,5103900.0,0.11698113207547167,1.8166666666666667,-0.6666666666666666,48.031980319803196,39.675630440098836,11.620699789041808,29.57424182852489,86.81466896629766,68.43198361741713,29.0697128183441,12.5,-20.961923197298518,-24.60546875,-75.14287049996523,25.931932999965227,-49.87416962498261,0.6632321249826134,48.21929826648068,40.20100502512563,-10.800291523727346,25.268700874982613,4,10.0625,36.75,105.25,91.5625,43.5625,1,-0.027027027027026973,2.182795698924731,99.375,3.9454545454545453,118.5,1.7439613526570048,130.921875,-0.027027027027026973
564,2000-04-26,107.03125,120.9375,106.5,115.0,4858800.0,-0.03575450450450446,-2.1972318339100347,-1.3858695652173914,44.74831271091113,40.312675627175665,10.463156607975748,28.67558625626691,89.6097002951515,72.40073361741713,30.129943936328807,14.4375,-25.431710431982793,-24.55078125,-70.27609440875636,21.174531908756364,-47.41343782937818,-1.6881246706218178,49.45927633582144,32.34552332912989,-18.265837732556022,22.862656579378186,4,8.84375,39.96875,109.21875,95.53125,75.34375,2,0.09605839416058393,1.8166666666666667,111.0,2.182795698924731,99.375,3.9454545454545453,118.5,0.09605839416058393
565,2000-04-27,126.296875,129.0,101.8125,102.0,6605800.0,0.17999999999999994,-1.2039265357821407,-3.049019607843137,43.313618003462196,41.729942770214976,-11.033149451083986,6.352735051511047,68.82198067463531,53.13510861741713,30.420995484253723,27.1875,-27.029724310057063,-3.1374999999999886,-45.31039903277937,39.035399032779395,-24.223949516389695,17.948949516389703,27.574030282388577,92.88651315789474,45.31709262408128,21.086449516389695,4,-10.421875,20.703125,87.203125,76.265625,51.390625,3,-0.03303228999133989,-2.1972318339100347,107.03125,1.8166666666666667,111.0,2.182795698924731,99.375,-0.03303228999133989
566,2000-04-28,139.375,140.625,131.5,132.25,4463400.0,0.10355066188296425,-1.1159420289855073,0.2932475884244373,41.09578773797031,43.14619853747221,-22.619791556157637,-8.136902321711318,54.27031611048105,40.05698361741713,29.97538773524925,14.328125,-27.46279895351367,10.571875000000006,-30.543540916501428,51.68729091650144,-9.985832958250711,31.129582958250722,11.981069071093032,97.48110831234257,54.01813217425581,20.55770795825072,4,-23.5,7.625,73.5,63.1875,31.671875,4,-0.13284753363228696,-1.2039265357821407,126.296875,-2.1972318339100347,107.03125,1.8166666666666667,111.0,-0.13284753363228696
567,2000-05-01,136.0,147.0,134.0,144.0,3818500.0,-0.024215246636771326,-1.1666666666666667,-1.1228070175438596,45.56257271065315,44.570313410807074,-14.813593956519,-6.139943478862477,56.028634800220516,43.43198361741713,29.20036178076868,13.0,-26.61191063654988,7.871874999999989,-32.24398260332265,47.98773260332263,-12.18605380166133,27.929803801661308,12.941826308249318,75.9233926128591,34.17271922565297,20.05792880166132,5,-17.0,11.0,75.125,66.5625,54.8125,0,-0.007352941176470562,-1.1159420289855073,139.375,-1.2039265357821407,126.296875,-2.1972318339100347,107.03125,-0.007352941176470562
568,2000-05-02,126.5,141.5,125.625,131.625,2407800.0,-0.06985294117647056,-3.618181818181818,0.640625,44.71538085141087,44.692765719132815,-3.178790953560224,4.361410938202027,63.31337327549713,52.93198361741713,27.733407904068542,15.875,-22.42538717222331,-2.1218749999999886,-41.88311710025789,37.639367100257914,-22.00249605012894,17.758746050128963,20.5,54.63347164591978,13.44218114969943,19.88062105012895,5,-7.5,20.5,82.75,76.0625,69.875,1,0.07015810276679835,-1.1666666666666667,136.0,-1.1159420289855073,139.375,-1.2039265357821407,126.296875,0.07015810276679835
569,2000-05-03,128.484375,128.625,117.5,124.984375,3639300.0,0.015686758893280528,4.884297520661157,-0.6829268292682927,48.710601719197705,45.071723788428855,-7.699770127986795,3.2098240146263777,59.52633340269901,50.94760861741713,25.91954090564895,11.125,-15.652773650922128,-0.5617187500000114,-40.116146861188554,38.99270936118853,-20.338932805594283,19.21549530559426,18.515625,59.024896265560166,12.388947425021023,19.777214055594275,5,-9.484375,15.765625,76.828125,74.078125,67.515625,2,0.20296728687826837,-3.618181818181818,126.5,-1.1666666666666667,136.0,-1.1159420289855073,139.375,0.20296728687826837
570,2000-05-04,129.8125,132.75,121.75,129.75,2324800.0,0.010336860026754158,2.705263157894737,0.017857142857142856,54.644022260602576,46.32322754450778,-10.283197004504487,1.93669244928617,55.76128891293803,49.61948361741713,24.895597918543587,11.0,-10.34907750748772,0.7945312500000057,-38.75671807918346,40.34578057918347,-18.981093414591726,20.570155914591737,14.947499999999991,41.73728813559322,-9.89052557703225,19.775624664591735,5,-10.8125,11.0625,74.0625,72.75,43.125,3,0.4049109292248436,4.884297520661157,128.484375,-3.618181818181818,126.5,-1.1666666666666667,136.0,0.4049109292248436
571,2000-05-05,138.5,139.5,127.5,128.5,3178900.0,0.06692344727973043,1.0,160.0,63.16055370314237,48.220314446350386,-17.696304073475346,-8.50742736559721,44.40952286186416,40.93198361741713,24.42352178679055,12.0,-9.769110574614103,10.3203125,-27.56412795431109,48.20475295431109,-8.621907727155559,29.262532727155545,4.1096,71.1864406779661,13.421228474616292,18.94222022715555,5,-14.34375,-3.25,61.0625,64.0625,28.5625,4,0.28294223826714804,2.705263157894737,129.8125,4.884297520661157,128.484375,-3.618181818181818,126.5,0.28294223826714804
572,2000-05-08,132.0625,143.0,131.0,139.8125,2985900.0,-0.046480144404332124,-1.4303797468354431,-0.775,57.194092827004226,49.2383269471505,-6.855386198186963,-5.8707663561848165,48.41972745639987,47.36948361741713,24.69184724708262,12.0,-9.274753653010606,6.104687499999997,-24.326721129372118,36.53609612937211,-9.111016814686053,21.32039181468606,-41.0625,57.107843137254896,-4.164207834684667,15.215704314686059,5,-7.65625,3.1875,57.96875,70.5,34.0625,0,0.2951964032181733,1.0,138.5,2.705263157894737,129.8125,4.884297520661157,128.484375,0.2951964032181733
573,2000-05-09,129.8125,133.5,123.5,132.375,2713300.0,-0.017037387600567944,3.155844155844156,0.33064516129032256,46.017471736896205,49.3793446167044,-1.8508341313596617,-5.715404412365729,47.966769144471414,49.61948361741713,24.842324949038296,10.0,-7.237430866221132,4.998437499999994,-22.809379040913257,32.80625404091323,-8.905470770456617,18.902345770456606,-37.772499999999994,48.28431372549019,-10.09944966186707,13.903908270456618,5,-5.40625,5.4375,56.0625,69.9375,42.625,1,0.46990852190659615,-1.4303797468354431,132.0625,1.0,138.5,2.705263157894737,129.8125,0.46990852190659615
574,2000-05-10,121.0,128.0,117.5,124.5625,2996200.0,-0.06788637457871927,1.0119760479041917,1.3902439024390243,45.928965251955375,49.66993875542586,10.226987756294648,1.1268311117218133,53.69452908992355,58.43198361741713,24.680515843321647,12.3125,-4.633432295731339,-2.526562499999997,-28.373330525268386,23.320205525268392,-15.449946512634199,10.39682151263419,-27.940799999999996,13.725490196078432,-40.16242129870215,12.923384012634193,5,11.25,14.25,49.875,63.75,43.5625,2,0.6229338842975207,3.155844155844156,129.8125,-1.4303797468354431,132.0625,1.0,138.5,0.6229338842975207
575,2000-05-11,116.75,124.625,114.0,124.1875,5133400.0,-0.03512396694214881,1.556390977443609,2.087719298245614,49.23034634414514,50.5737786005564,14.50578731843791,4.30803168088471,54.80724910857293,62.68198361741713,24.43049604253035,10.625,-3.3101188136774624,-5.957812500000003,-31.560641283049392,19.645016283049387,-18.75922689152469,6.843601891524685,-22.69198399999999,9.482758620689655,-42.40244482803111,12.801414391524693,5,13.75,18.5,45.625,59.5,56.75,3,0.6788008565310493,1.0119760479041917,121.0,3.155844155844156,129.8125,-1.4303797468354431,132.0625,0.6788008565310493
576,2000-05-12,117.25,124.0,116.5,120.5625,2943800.0,0.004282655246252709,-2.116883116883117,0.44537815126050423,59.40170940170941,52.111460455118205,11.775642844724075,4.226548294665278,51.286388949863266,62.18198361741713,23.666867454792158,7.5,-0.6054651928272392,-5.5859375,-31.045015014284616,19.873140014284616,-18.315476257142308,7.143601257142308,-22.213144319999998,11.206896551724139,-43.24849549538931,12.729538757142308,5,11.25,18.0,45.125,59.0,58.375,4,0.4749466950959489,1.556390977443609,116.75,1.0119760479041917,121.0,3.155844155844156,129.8125,0.4749466950959489
577,2000-05-15,129.8125,131.75,113.5625,118.8125,2533200.0,0.1071428571428572,1.4453781512605042,-3.3207547169811322,59.798177083333336,53.78732670310959,-1.963319581840139,-6.128660878559501,35.69605339316382,49.61948361741713,22.244656963007696,18.1875,1.4758880461711215,5.375781250000003,-17.33174008059666,28.083302580596666,-5.977979415298336,16.72954191529834,-33.8163814336,81.50470219435736,24.203330499091024,11.353760665298333,5,-1.53125,5.4375,31.6875,46.4375,38.0625,0,0.2869523350987,-2.116883116883117,117.25,1.556390977443609,116.75,1.0119760479041917,121.0,0.2869523350987
578,2000-05-16,139.5625,140.0,131.0625,133.6875,2970100.0,0.07510832932113631,1.6481481481481481,0.5340909090909091,65.98096407737182,55.706255854017826,-10.801431055148981,-14.344894740409728,23.003339069411766,39.86948361741713,20.596185224546076,10.1875,3.387115837995225,13.685156250000006,-9.02215638675753,36.392468886757555,2.331499931621238,25.038812568378773,-42.626303804928,98.3451536643026,36.32196065468487,11.353656318378773,5,-11.28125,-4.3125,20.5625,36.6875,21.4375,1,0.1903269144648454,1.4453781512605042,129.8125,-2.116883116883117,117.25,1.556390977443609,116.75,0.1903269144648454
579,2000-05-17,133.0625,138.5,130.25,134.5625,2163800.0,-0.046574115539632754,-1.3157894736842106,-0.2553191489361702,53.80024574337371,55.612502907659064,-4.004886858351085,-8.803251442656801,27.95370816525451,46.36948361741713,20.140607256167886,9.3125,4.142218030685214,7.507031249999997,-14.560722604365651,29.574785104365645,-3.52684567718282,18.54090817718283,-35.205027728829435,73.75886524822694,14.993615841267086,11.033876927182826,5,-4.78125,-7.5625,25.375,43.1875,16.1875,2,0.2959135744480976,1.6481481481481481,139.5625,1.4453781512605042,129.8125,-2.116883116883117,117.25,0.2959135744480976
580,2000-05-18,130.5,136.0,130.375,134.1875,1842300.0,-0.019257867543447604,-1.8571428571428572,2.4583333333333335,44.347133757961785,53.52212291375011,-1.491451295771867,-6.6130313440303325,28.80813699159205,48.93198361741713,19.66040928828109,5.625,5.806592975841994,4.965625000000003,-17.081327457528772,27.012577457528792,-6.0578512287643775,15.989101228764397,-31.739677174252847,64.0661938534279,9.776961434643049,11.023476228764393,5,-2.21875,-9.4375,23.5,45.75,31.4375,3,0.2610153256704981,-1.3157894736842106,133.0625,1.6481481481481481,139.5625,1.4453781512605042,129.8125,0.2610153256704981
581,2000-05-19,125.0,132.0625,122.5,126.8125,2451500.0,-0.04214559386973182,-1.8073394495412844,0.4915254237288136,43.17829457364341,51.964811996710026,2.1145568008971907,-0.6335836630680944,31.283957088452922,54.43198361741713,18.78648965004516,9.5625,6.273729936727904,-0.859375,-22.65997450965395,20.94122450965395,-11.75967475482696,10.040924754826975,-25.354883630767787,43.262411347517734,-7.947783823110363,10.900299754826973,5,1.78125,-6.0,29.0,51.25,31.9375,4,0.3879999999999999,-1.8571428571428572,130.5,-1.3157894736842106,133.0625,1.6481481481481481,139.5625,0.3879999999999999
582,2000-05-22,117.875,124.6875,113.0,124.1875,3265700.0,-0.05700000000000005,2.1965811965811968,3.4827586206896552,44.488817891373806,51.79496156942975,7.839864574729788,8.37799740965113,35.26582533528938,61.55698361741713,17.613101660539957,12.0,5.215248921461168,-8.909374999999997,-27.278283429056415,9.459533429056421,-18.0938292145282,0.27507921452821904,-17.36278595815243,18.055555555555554,-31.369921870553174,9.18445421452821,5,8.625,1.125,36.125,58.375,53.875,0,0.4899257688229057,-1.8073394495412844,125.0,-1.8571428571428572,130.5,-1.3157894736842106,133.0625,0.4899257688229057
583,2000-05-23,108.0,123.6875,107.75,117.9375,3399600.0,-0.08377518557794272,-2.053892215568862,1.5742574257425743,38.10992200253945,50.92617898616132,15.975354461948001,18.99036717323027,42.23118901555921,71.43198361741713,16.558908414389535,15.9375,1.5112303784690369,-18.634375000000006,-37.58575898032706,0.3170089803270457,-28.110066990163546,-9.15868300983648,-6.638030238989387,0.8130081300813009,-45.44023631846569,9.475691990163527,5,15.875,11.0,43.875,66.75,67.5625,1,0.5543981481481481,2.1965811965811968,117.875,-1.8073394495412844,125.0,-1.8571428571428572,130.5,0.5543981481481481
584,2000-05-24,117.3125,119.0,99.5,107.75,4297400.0,0.08622685185185186,2.0144927536231885,-0.9622641509433962,43.35989375830013,50.27390647662298,6.799851654083184,11.05436875825842,30.36353461204041,62.11948361741713,15.970843192785422,19.5,-0.4963539025804806,-9.8359375,-27.024156683519777,7.3522816835197915,-18.43004709175989,-1.2418279082401114,25.6875,48.8013698630137,1.8952241368133897,8.594109591759896,5,2.4375,1.6875,33.8125,57.4375,59.1875,2,0.3724027703782631,-2.053892215568862,108.0,2.1965811965811968,117.875,-1.8073394495412844,125.0,0.3724027703782631
585,2000-05-25,122.125,134.75,118.6875,118.84375,5592000.0,0.0410229088971763,-7.939130434782609,0.3431372549019608,40.92797783933518,48.22126963635919,3.1625527308864605,6.232859041514672,23.736562575480264,57.30698361741713,15.371361496018832,17.4375,-0.3956320447342989,-4.814843749999994,-22.147230304185513,12.517542804185538,-13.481037027092754,3.851349527092765,20.004999999999995,64.18439716312056,19.508926721925107,8.666193277092765,5,-2.375,-3.125,27.125,52.625,61.25,3,0.22210849539406352,2.0144927536231885,117.3125,-2.053892215568862,108.0,2.1965811965811968,117.875,0.22210849539406352
586,2000-05-26,120.859375,123.9375,114.03125,123.0,2549300.0,-0.010363357215967262,3.933852140077821,-0.6523809523809524,43.4159779614325,46.40102528948131,5.580901549468962,6.366637460141277,22.958289817041475,58.0892172831135,15.304356793198737,9.90625,0.3500516568966958,-5.154687499999994,-21.64808511495275,11.338710114952747,-13.401386307476372,3.0920113074763833,20.418025,60.593971631205676,16.768572899236545,8.246698807476372,5,-1.109375,-1.859375,24.453125,53.890625,45.640625,4,0.3398836457659986,-7.939130434782609,122.125,2.0144927536231885,117.3125,-2.053892215568862,108.0,0.3398836457659986
587,2000-05-30,135.0,135.125,124.75,124.875,3973500.0,0.11700064641241115,1.0,-4.7299270072992705,52.67483080889461,44.92256603742829,-8.656853051501088,-8.277118452226986,6.835495510351848,43.70817967704272,15.276535346613832,14.265625,1.3292486755265855,9.035937500000003,-7.335609758025754,25.407484758025774,0.8501638709871315,17.22171112901289,5.4418520000000115,99.64912280701755,54.05842717720861,8.185773629012884,5,-16.0,-16.0,8.875,39.75,40.5,1,0.1625000000000001,3.933852140077821,120.859375,-7.939130434782609,122.125,2.0144927536231885,117.3125,0.1625000000000001
588,2000-05-31,135.375,142.015625,129.75,132.5,4118400.0,0.002777777777777768,-1.9291044776119404,0.2839506172839506,58.118602188492765,45.402383420219294,-10.826878559931927,-8.38293186277437,4.987845487850848,43.4577554884429,14.855763919015669,12.265625,1.1634579445930768,8.967187499999994,-7.93794185287868,25.87231685287867,0.5146228235606429,17.41975217643933,-35.875,84.38074237412717,33.32344121619439,8.452564676439339,5,-14.6171875,-12.125,1.3125,39.375,37.5,2,0.26869806094182835,1.0,135.0,3.933852140077821,120.859375,-7.939130434782609,122.125,0.26869806094182835
589,2000-06-01,154.5625,156.25,138.5,139.125,6354600.0,0.14173591874422908,-1.1273408239700375,5.369565217391305,68.27242524916943,48.06074914146459,-29.77504293254964,-26.89549760387746,-15.250515491247427,24.27290341098029,14.191270080035256,20.875,0.5092711863392623,26.850781249999997,5.76528097482273,47.936281525177264,16.308031112411356,37.393531387588624,-54.2121875,96.00296076980015,38.04734048556686,10.54275013758863,6,-26.6875,-26.6875,-20.15625,20.1875,18.375,3,0.13586736756975326,-1.9291044776119404,135.375,1.0,135.0,3.933852140077821,120.859375,0.13586736756975326
590,2000-06-02,182.375,183.0,162.125,162.5625,7127300.0,0.179943388596846,-1.0181268882175227,1.2834008097165992,74.8984468339307,51.585210503718734,-55.26716607287264,-53.301011633127786,-43.94080723421081,-3.5655518047333885,14.062148280187792,28.4375,-1.0508707716110735,52.03515625,19.729503351629035,84.34080914837098,35.88232980081452,68.18798269918548,-79.7887,99.09379247847757,33.76967400652963,16.15282644918549,6,-41.125,-41.125,-50.9375,-7.625,-16.375,4,-0.03221384509938319,-1.1273408239700375,154.5625,-1.9291044776119404,135.375,1.0,135.0,-0.03221384509938319
591,2000-06-05,177.6875,184.0,174.0,178.4375,4309400.0,-0.025702535983550323,-1.4615384615384615,-0.03785488958990536,69.47622679888126,54.36158927121956,-47.29338770549822,-47.98749723541795,-39.992104943710416,1.3229483260155348,14.244234435155995,10.0,-0.5964180344991803,45.388281250000006,6.847007029172488,83.92955547082752,26.117644139586247,64.65891836041376,-70.27637800000001,89.34599156118144,24.99174079855581,19.270637110413762,6,-35.9375,-35.9375,-46.25,-2.9375,0.0,0,0.03200844178684492,-1.0181268882175227,182.375,-1.1273408239700375,154.5625,-1.9291044776119404,135.375,0.03200844178684492
592,2000-06-06,171.046875,182.0,171.0,181.5,3117200.0,-0.03737249384453045,-1.085925925925926,13.9375,63.1407330116082,57.14279049444942,-36.11502596228394,-40.345022030121754,-34.67833274112806,8.21407205045449,14.536660936905676,11.0,0.9928566851991718,36.798437500000006,-5.456745657817635,79.05362065781763,15.6708459210912,57.92602907890881,-57.508642760000015,76.12327188940093,15.404862726228167,21.127591578908813,6,-29.296875,-29.296875,-39.609375,3.703125,21.828125,1,-0.02658262537681555,-1.4615384615384615,177.6875,-1.0181268882175227,182.375,-1.1273408239700375,154.5625,-0.02658262537681555
593,2000-06-07,190.8125,191.0,165.875,168.125,4522700.0,0.11555677354526361,1.1788617886178863,-2.1704035874439462,71.70032879286049,60.29172772051167,-47.93972321560153,-58.29518817353852,-55.51610245771528,-11.432313206145977,14.698750296464414,25.125,3.839351969424115,53.514062499999994,4.363610304021847,102.66451469597816,28.938836402010907,78.08928859798908,-71.63732633920002,99.64285714285714,38.89790879505743,24.57522609798908,6,-38.296875,-45.5625,-57.8125,-16.0625,1.1875,2,-0.08024893547330492,-1.085925925925926,171.046875,-1.4615384615384615,177.6875,-1.0181268882175227,182.375,-0.08024893547330492
594,2000-06-08,196.375,200.5,181.6875,192.0625,9092200.0,0.029151654110710856,1.9950248756218905,0.19008264462809918,74.2076251722554,63.98946631305837,-45.938749525630925,-61.05138394270958,-62.05179937788927,-16.960772919805436,14.78056394077183,18.8125,7.578511949729517,55.30781250000001,0.2189375925458421,110.39668740745417,27.763375046272927,82.8522499537271,-70.01734370528001,89.25081433224756,27.73107875842868,27.544437453727078,6,-39.109375,-46.375,-63.375,-21.625,-9.3125,3,-0.11966900063653729,1.1788617886178863,190.8125,-1.085925925925926,171.046875,-1.4615384615384615,177.6875,-0.11966900063653729
595,2000-06-09,196.0,197.0625,181.75,192.5625,4188400.0,-0.0019096117122852085,4.50561797752809,0.7971014492753623,77.11217183770883,67.73348785486685,-37.9761549280075,-57.37647508562725,-62.08607698305576,-16.768126217417915,14.74294952622907,15.3125,13.302597081525619,50.970312500000006,-8.016724103421097,109.95734910342111,21.47679419828947,80.46383080171056,-60.745262460646416,87.00361010830325,22.217133356288755,29.493518301710548,6,-33.375,-46.0,-64.375,-21.25,-16.875,4,-0.11766581632653061,1.9950248756218905,196.375,1.1788617886178863,190.8125,-1.085925925925926,171.046875,-0.11766581632653061
596,2000-06-12,172.9375,194.3125,172.0,194.0625,5477400.0,-0.11766581632653061,1.0635838150289016,-6.1454545454545455,68.74468085106383,69.5190267484412,-7.5426969041194525,-31.545449028355108,-39.15317713182725,6.0040043961245715,14.496044212535855,24.0,17.82013088464913,25.123437499999994,-33.59904074359193,83.84591574359192,-4.237801621795967,54.484676621795955,-29.853330965368855,20.397111913357403,-48.222649817658635,29.361239121795965,6,-7.8125,-22.9375,-43.0,1.8125,-0.9375,0,-0.040115648717022,4.50561797752809,196.0,1.9950248756218905,196.375,1.1788617886178863,190.8125,-0.040115648717022
597,2000-06-13,167.0625,172.875,156.25,171.8125,7976600.0,-0.03397181062522592,3.8363636363636364,0.22485207100591717,70.66929133858268,70.91354776511787,3.7533648421530756,-23.965404514900285,-33.39812256546355,11.329980095389459,14.350894412584791,16.6875,22.54098466278026,17.38593750000001,-41.29541946297837,76.06729446297841,-11.95474098148918,46.7266159814892,-17.088431249524604,24.43502824858757,-50.58229493930858,29.3406784814892,6,2.4375,-17.0625,-37.359375,7.6875,19.4375,1,0.06359895248784131,1.0635838150289016,172.9375,4.50561797752809,196.0,1.9950248756218905,196.375,0.06359895248784131
598,2000-06-14,166.125,177.875,162.0,168.375,5623600.0,-0.0056116722783389195,-2.0238095238095237,0.47368421052631576,68.14591078066914,70.89949060195116,10.629241208685045,-22.067276059547396,-31.534113189884664,11.724395570270076,14.70327462410294,15.875,27.494149282645935,15.120312500000011,-43.79909968299938,74.0397246829994,-14.339393591499686,44.58001859149971,-10.087819499581656,22.316384180790962,-53.70307296531624,29.459706091499694,6,12.25,-16.125,-36.296875,8.625,14.3125,2,0.1610233258088789,3.8363636363636364,167.0625,1.0635838150289016,172.9375,4.50561797752809,196.0,0.1610233258088789
599,2000-06-15,172.4375,179.25,161.375,166.125,6221200.0,0.03799849510910458,-1.2608695652173914,-2.8055555555555554,68.49724264705883,70.18824569229872,7.9555722119213215,-26.64474014307592,-36.936452380242486,5.091610208007836,15.06075533333268,17.875,30.967732320476216,19.46406250000001,-39.56231020537069,78.49043520537073,-10.04912385268534,48.97724885268536,-16.1875,39.66309341500766,-36.28973352192725,29.51318635268536,6,5.9375,-22.4375,-42.609375,2.3125,12.1875,3,0.11344690105110544,-2.0238095238095237,166.125,3.8363636363636364,167.0625,1.0635838150289016,172.9375,0.11344690105110544
600,2000-06-16,164.5625,179.625,164.5,178.75,3436300.0,-0.0456687205509243,-1.1135371179039302,-2.2475247524752477,65.3226690040539,69.72673927065125,14.57038413070137,-16.95638295025111,-28.558502645794192,12.58231130273731,15.443676896883302,15.125,34.03057715490178,9.885937500000011,-48.370796443410626,68.14267144341065,-19.242429471705293,39.01430447170533,-3.1875,21.839080459770116,-53.740900601981565,29.128366971705315,6,13.8125,-14.5625,-30.8125,10.1875,17.3125,4,0.13672616786935055,-1.2608695652173914,172.4375,-2.0238095238095237,166.125,3.8363636363636364,167.0625,0.13672616786935055
601,2000-06-19,173.5,176.875,158.5,164.5625,4553600.0,0.05431067223699193,1.342629482071713,-0.6299559471365639,64.0095519672504,69.82327471016704,5.561244879267093,-23.2669947180851,-37.681250651340804,3.421350033422641,15.362740468874827,18.375,34.69346502097909,16.3984375,-40.68282391753078,73.47969891753078,-12.142193208765377,44.93906820876538,27.0,73.79679144385027,1.2092880145241196,28.54063070876539,6,4.875,-23.5,-40.625,1.25,5.6875,0,0.032420749279538974,-1.1135371179039302,164.5625,-1.2608695652173914,172.4375,-2.0238095238095237,166.125,0.032420749279538974
602,2000-06-20,175.625,183.0,171.625,172.90625,4967600.0,0.012247838616714635,-3.3076923076923075,0.3041958041958042,64.46216034134292,69.01903377110955,4.6421135461039285,-21.97009538836528,-40.655177489642654,1.319240816252261,14.97258584093553,11.375,31.645157979026663,15.635937500000011,-38.87514457961174,70.14701957961177,-11.619603539805865,42.89147853980589,24.034999999999997,69.89795918367348,-1.148299825312293,27.255541039805877,6,2.75,-25.625,-43.75,-0.875,0.0,1,-0.020640569395017794,1.342629482071713,173.5,-1.1135371179039302,164.5625,-1.2608695652173914,172.4375,-0.020640569395017794
603,2000-06-21,167.875,172.875,165.5,172.875,4605700.0,-0.044128113879003505,1.95,-1.839080459770115,55.21164668460973,66.90836949470447,9.829989288121709,-10.018045934387033,-33.09399754128532,9.215701640588861,14.214878290682043,10.125,29.702292375431398,4.892187500000006,-43.87039617027625,53.65477117027626,-19.489104335138137,29.27347933513815,30.961799999999982,38.265306122448976,-28.400357028859844,24.381291835138132,6,8.78125,-17.875,-36.109375,5.125,-7.125,2,0.11094564408041707,-3.3076923076923075,175.625,1.342629482071713,173.5,-1.1135371179039302,164.5625,0.11094564408041707
604,2000-06-22,161.0,174.8125,160.640625,169.890625,4299200.0,-0.04095309009679826,-1.9495934959349595,1.778125,39.991220368744514,62.783819331486214,12.470777346877867,0.31381627710572957,-26.30018609749493,16.248069940891952,12.984827327099019,14.171875,29.04788537250579,-4.167187500000011,-47.97832441193691,39.6439494119369,-26.07275595596846,17.738380955968438,37.03006399999998,10.204081632653061,-50.196718480927274,21.905568455968456,6,14.28125,-11.0,-29.234375,12.0,-2.3125,3,0.12072981366459623,1.95,167.875,-3.3076923076923075,175.625,1.342629482071713,173.5,0.12072981366459623
605,2000-06-23,149.25,165.0,148.625,160.75,4860000.0,-0.07298136645962738,-1.5686274509803921,1.2934973637961336,37.510293713972,59.313331871809346,18.877020985092685,14.967540847017574,-14.330342937470107,27.959975061900252,12.728644004656479,16.375,24.830320976924497,-17.2734375,-56.95947728353963,22.41260228353964,-37.11645739176981,2.5695823917698135,47.98946271999998,1.8181818181818181,-52.65250621531831,19.84301989176982,6,16.5625,0.75,-22.359375,23.75,2.0,4,0.23701842546063645,-1.9495934959349595,161.0,1.95,167.875,-3.3076923076923075,175.625,0.23701842546063645
606,2000-06-26,161.9375,163.0,149.5625,152.5,5545500.0,0.0850083752093802,1.3243243243243243,-0.8206521739130435,46.20096442069595,56.594628880933044,4.989811360208563,5.813356230421107,-26.051650558965605,15.217955418160841,12.257861282610078,13.75,19.63554815604772,-6.639843750000011,-40.14590582885529,26.86621832885527,-23.39287478942765,10.113187289427628,33.357384211199985,38.72727272727273,-12.467306215461306,16.75303103942764,6,3.875,-11.9375,-37.265625,7.8125,-18.5,0,0.123118487070629,-1.5686274509803921,149.25,-1.9495934959349595,161.0,1.95,167.875,0.123118487070629
607,2000-06-27,156.9375,160.375,154.5,158.3125,2327200.0,-0.030876109610189162,1.1363636363636365,-0.1456953642384106,33.88822829964329,52.78821971637461,9.390000077623512,13.21886425040168,-19.579119187432184,20.015051855528014,12.396182938756054,7.4375,13.605641916931006,-12.736718749999994,-42.88233791347395,17.40890041347396,-27.80952833173697,2.336090831736982,36.490588842751976,31.742243436754176,-12.773555345817957,15.072809581736978,6,8.875,-6.9375,-34.046875,12.8125,5.25,1,0.14177618478693743,1.3243243243243243,161.9375,-1.5686274509803921,149.25,-1.9495934959349595,161.0,0.14177618478693743
608,2000-06-28,171.75,172.0,157.1875,158.0,8311400.0,0.09438470728793313,1.0789473684210527,-10.0,39.23497267759563,49.53685638643426,-5.0743000576493955,1.33991157599786,-33.13418668649905,4.980933820837095,12.843334477067202,15.0625,10.337727056706797,0.25703125000001137,-25.20012621626799,25.714188716268012,-12.471547483133975,12.985609983133998,19.885965289041906,88.3054892601432,47.40570796393307,12.728578733133997,6,-5.9375,-21.75,-49.0,-2.0,-9.6875,2,0.022561863173216956,1.1363636363636365,156.9375,1.3243243243243243,161.9375,-1.5686274509803921,149.25,0.022561863173216956
609,2000-06-29,175.5625,178.875,166.25,166.5,5874800.0,0.022197962154294038,-1.6405228758169934,0.6590909090909091,41.326259946949605,46.87058871342267,-9.3836979657097,-0.8628958926098278,-36.54586729983777,1.0685259507027638,13.367409039261503,12.625,7.22026461151043,3.01953125,-21.19959093517133,27.23865343517133,-9.090029842585665,15.129092342585665,14.353026677480216,89.0495867768595,51.751704316563426,12.109561092585666,6,-9.75,-25.5625,-54.125,-7.0625,-21.25,3,-0.08437166251334993,1.0789473684210527,171.75,1.1363636363636365,156.9375,1.3243243243243243,161.9375,-0.08437166251334993
610,2000-06-30,176.5,179.75,170.0,178.5,4021400.0,0.005339978640085397,3.3333333333333335,-0.2206896551724138,51.861528412802095,45.520808318483965,-9.442798004287027,-2.385404448002731,-36.7868491368703,-0.07421883456325418,12.834192775506642,9.75,4.741270614395603,4.250781249999989,-19.60603463057663,28.107597130576607,-7.677626690288321,16.179189190288298,11.763905610381016,89.23395445134575,47.741124329984366,11.928407940288304,6,-10.6875,-19.234375,-57.125,-9.5,-28.5,4,-0.10092067988668552,-1.6405228758169934,175.5625,1.0789473684210527,171.75,1.1363636363636365,156.9375,-0.10092067988668552
611,2000-07-03,183.375,185.5,172.125,175.0,1997500.0,0.038951841359773365,1.118811881188119,-4.1875,58.43568196509373,44.85119961001183,-16.50544346382975,-9.288700593167846,-42.470626751413846,-7.202392940200298,12.346875233319041,13.375,1.7687206244492586,10.841406250000006,-13.4205072705127,35.10331977051271,-1.2895505102563334,22.972363010256345,3.303349385965788,93.14516129032258,47.450061678789886,12.130956760256352,7,-16.3125,-26.109375,-64.0,-20.125,-37.625,0,-0.17518745739604635,3.3333333333333335,176.5,-1.6405228758169934,175.5625,1.0789473684210527,171.75,-0.17518745739604635
612,2000-07-05,166.5,180.0,166.0,175.0625,5029400.0,-0.09202453987730064,-1.9281045751633987,-1.0223880597014925,50.166481687014425,44.29062572139013,-1.1856275555761044,7.61881378073295,-23.959382674213742,8.92055460760622,11.853344251153999,17.375,-0.7096662152692375,-5.806250000000006,-30.21160896176616,18.59910896176615,-18.008929480883097,6.396429480883086,19.0,32.89183222958057,-15.109466925804853,12.202679480883079,7,0.5625,-3.875,-47.125,-11.125,-24.0,2,-0.1385135135135135,1.118811881188119,183.375,3.3333333333333335,176.5,-1.6405228758169934,175.5625,-0.1385135135135135
613,2000-07-06,175.5,176.21875,165.125,168.8125,4223300.0,0.054054054054053946,1.7307692307692308,-0.781021897810219,51.32791327913279,45.550258266988834,-10.046804856963007,-2.7269939029428087,-31.55958783514248,-0.6151514199087273,10.960115012839605,11.09375,-3.424880912370895,3.9593749999999943,-18.91417884413528,26.832928844135267,-7.477401922067628,15.396151922067617,10.0,50.920245398773,1.7872103189046626,11.436776922067635,7,-8.4375,-10.375,-56.5,-23.0,-35.1875,3,-0.07585470085470081,-1.9281045751633987,166.5,1.118811881188119,183.375,3.3333333333333335,176.5,-0.07585470085470081
614,2000-07-07,172.875,179.5625,171.125,176.5,4097400.0,-0.014957264957264904,-1.368421052631579,-0.5420560747663551,53.77626348665531,47.35758824173142,-6.213620328659999,-2.0583574769909205,-27.408490738805483,1.5731933276559573,9.738575948459788,8.4375,-6.623618363198688,2.5093750000000057,-17.186306257509187,22.2050562575092,-7.338465628754591,12.357215628754602,11.150000000000006,38.036809815950924,-13.947734057177833,9.847840628754595,7,-5.34375,-3.375,-50.87109375,-25.0,-25.875,4,-0.06254519161243677,1.7307692307692308,175.5,-1.9281045751633987,166.5,1.118811881188119,183.375,-0.06254519161243677
615,2000-07-10,172.9375,177.0,168.1875,172.0,2144600.0,0.00036153289949392153,-1.0583941605839415,-0.25862068965517243,49.72205064854849,47.74882004482614,-2.8638573092178774,-4.150003899657179,-26.53378626949373,0.7985269710258365,8.37595644953317,8.8125,-7.679271687652744,3.7249999999999943,-11.939366199150356,19.389366199150345,-4.107183099575195,11.557183099575184,9.671500000000009,38.34355828220859,-10.43236360874738,7.832183099575181,7,-2.9375,1.625,-45.0625,-25.1875,-18.75,0,-0.10769786772677992,-1.368421052631579,172.875,1.7307692307692308,175.5,-1.9281045751633987,166.5,-0.10769786772677992
616,2000-07-11,166.0,175.75,165.0,171.5,2485400.0,-0.040115648717022,-1.8666666666666667,-5.866666666666666,45.45990566037736,49.03456197379659,5.264085112642647,2.362219527941164,-19.141984592259632,6.940612738899063,7.452045064421546,10.75,-6.210351474283215,-2.8656249999999943,-18.48987629785273,12.758626297852743,-10.677750648926377,4.9465006489263885,15.24964,6.666666666666667,-37.808338787033875,7.812125648926372,7,5.34375,8.5625,-24.75,-19.0,-10.875,1,-0.10843373493975905,-1.0583941605839415,172.9375,-1.368421052631579,172.875,1.7307692307692308,175.5,-0.10843373493975905
617,2000-07-12,177.6875,180.984375,169.25,170.125,3635600.0,0.07040662650602414,-1.5201342281879195,-1.375,54.46276293348493,50.726538668895415,-3.543084112565225,-8.94719620443658,-30.12120344374503,-5.518839511299348,7.468085438419717,14.984375,-2.949612895835969,8.290625000000006,-7.791313371239539,24.37256337123955,0.249655814380219,16.331594185619792,-29.0625,79.37438905180841,32.704688441918876,8.04096918561978,7,-2.4375,-3.125,-35.9375,-30.6875,-20.4375,2,-0.17973971157228275,-1.8666666666666667,166.0,-1.0583941605839415,172.9375,-1.368421052631579,172.875,-0.17973971157228275
618,2000-07-13,192.875,193.625,181.0,181.4375,5045500.0,0.08547309180443197,-1.0507614213197969,1.512396694214876,63.47780126849895,53.18782103795645,-17.23088393691097,-23.218314841185077,-44.1030787449165,-21.623100690621555,7.531237189809768,15.9375,-1.2327960673368636,22.140625,3.0385414215129742,41.242708578487026,12.589583210756473,31.691666789243527,-43.6028125,97.37991266375546,44.193313990758796,9.551041789243513,7,-13.5625,-18.3125,-51.125,-45.875,-33.125,3,-0.26117952041477643,-1.5201342281879195,177.6875,-1.8666666666666667,166.0,-1.0583941605839415,172.9375,-0.26117952041477643
619,2000-07-14,192.0,193.375,185.5,193.125,3108400.0,-0.004536616979909258,8.692307692307692,-0.09836065573770492,69.90686845168801,55.19285882005489,-15.398317046287332,-21.926795069946934,-42.07173637763583,-21.46370058506409,7.536044840709187,7.875,2.620690939647602,20.287499999999994,-1.0539209929898732,41.62892099298986,9.61678950350506,30.958210496494928,-40.9537,94.32314410480349,33.207893646675544,10.670710496494936,7,-12.6875,-17.4375,-43.1171875,-45.0,-29.3125,4,-0.26920572916666663,-1.0507614213197969,192.875,-1.5201342281879195,177.6875,-1.8666666666666667,166.0,-0.26920572916666663
620,2000-07-17,187.0625,195.0,185.1875,191.0625,3044400.0,-0.02571614583333337,-1.532258064516129,3.5555555555555554,62.60978670012547,55.65664823505841,-9.83971203506897,-16.03958095531044,-36.05424290603651,-17.581152538324517,7.557409561855074,9.8125,4.9058652178210025,14.224999999999994,-7.887652665267552,36.33765266526754,3.168673667366221,25.281326332633768,-34.313052,73.54166666666667,9.198149208115723,11.056326332633779,7,-7.0625,-14.21875,-33.4296875,-40.0625,-20.875,0,-0.21416638823922485,8.692307692307692,192.0,-1.0507614213197969,192.875,-1.5201342281879195,177.6875,-0.21416638823922485
621,2000-07-18,179.125,184.625,178.0625,183.1875,2269400.0,-0.04243234213164049,-1.121212121212121,1.015625,60.816575258988415,56.83999196527775,-2.870318181961153,-8.07296829497102,-27.386783691650862,-10.893187405180981,7.724697616564033,9.0,6.571056328050531,6.006249999999994,-16.28425497055042,28.29675497055041,-5.139002485275199,17.151502485275188,-23.84051887999999,38.349514563106794,-28.87370770099909,11.145252485275206,7,0.875,-7.3125,-22.8125,-33.375,-5.0,1,-0.13921842288904396,-1.532258064516129,187.0625,8.692307692307692,192.0,-1.0507614213197969,192.875,-0.13921842288904396
622,2000-07-19,172.0,177.1875,170.125,177.0,2951900.0,-0.03977669225401259,1.627906976744186,1.2307692307692308,50.131752305665344,56.707085190448026,5.718236246592937,-1.3001269306704444,-19.392035804983465,-4.890213007492775,7.380326075059944,9.0,6.547306365762324,-0.9375,-23.201134202321157,21.326134202321157,-12.069317101160578,10.194317101160578,-14.332587747199995,7.537688442211055,-54.66338230914162,11.131817101160578,7,8.0,-0.1875,-14.4375,-26.25,6.4375,2,-0.09811046511627908,-1.121212121212121,179.125,-1.532258064516129,187.0625,8.692307692307692,192.0,-0.09811046511627908
623,2000-07-20,186.5,187.5,175.625,176.9375,3086700.0,0.08430232558139528,1.054054054054054,-1.9125,55.1805802249852,56.86312038359579,-7.886692084608086,-15.107831684693735,-32.76332901167643,-20.538109575416485,7.617492348423497,15.5,5.533920412155624,12.631249999999994,-10.28919665795209,35.55169665795208,1.1710266710239523,24.091473328976036,-26.592632482368003,65.82914572864321,6.734067922141186,11.460223328976037,7,-6.5,-14.6875,-26.75,-40.75,-10.125,3,-0.15683646112600536,1.627906976744186,172.0,-1.121212121212121,179.125,-1.532258064516129,187.0625,-0.15683646112600536
624,2000-07-21,180.4375,186.0,177.375,184.5,2217400.0,-0.03250670241286868,1.4424778761061947,-0.42483660130718953,51.77865612648221,57.09163210336621,-0.7136906872778752,-7.9205492504415815,-25.33520082936522,-15.781185052022636,8.151795958323369,9.125,6.658359901536414,5.596875000000011,-16.664966726135304,27.858716726135327,-5.534045863067632,16.727795863067655,-18.424574533425925,41.45728643216081,-13.254312080713873,11.130920863067654,7,-0.4375,-8.625,-16.25,-34.6875,0.9375,4,-0.11465188777277446,1.054054054054054,186.5,1.627906976744186,172.0,-1.121212121212121,179.125,-0.11465188777277446
625,2000-07-24,184.625,187.0,180.75,183.8125,3482700.0,0.02320748181503296,1.247191011235955,-0.2,50.5787037037037,57.66038744151357,-3.42963416262441,-9.825728861376149,-27.94324607172507,-21.233226476656057,8.501576040845874,6.5625,7.13550689071235,8.015625,-11.081550106268907,27.112800106268907,-1.532962553134439,17.56421255313444,-20.632850061420356,83.45323741007195,32.215111499408465,9.548587553134452,7,-2.5,-12.8125,-20.4375,-38.875,2.875,0,-0.1188219363574814,1.4424778761061947,180.4375,1.054054054054054,186.5,1.627906976744186,172.0,-0.1188219363574814
626,2000-07-25,181.875,188.0,172.625,186.28125,4285000.0,-0.014895057549085933,2.9203187250996017,-5.423076923076923,58.1890812250333,58.07442280724118,2.0216463022523783,-5.802999160229035,-23.62930057932263,-19.689775520253136,8.640044389935579,15.375,7.479597172023659,4.268750000000011,-13.648737231312083,22.186237231312106,-4.689993615656022,13.227493615656044,-16.022379057735122,65.73426573426573,11.672501487242307,8.958743615656047,7,0.6875,-10.0625,-17.6875,-36.125,11.875,1,-0.08625429553264607,1.247191011235955,184.625,1.4424778761061947,180.4375,1.054054054054054,186.5,-0.08625429553264607
627,2000-07-26,179.1875,182.0,172.25,178.8125,2717800.0,-0.014776632302405446,2.25,-0.0851063829787234,52.10563882940757,56.81084920289769,5.525346658491003,-1.4367816166216585,-19.781827787406513,-18.28160897521647,8.775637871157915,9.75,8.379902519864629,0.46875,-14.578352579987012,15.515852579987012,-7.054801289993492,7.992301289993492,-11.586036314271013,44.047619047619044,-9.981436797890403,7.5235512899935015,7,3.375,-7.375,-15.0,-33.4375,19.6875,2,-0.028252528775723706,2.9203187250996017,181.875,1.247191011235955,184.625,1.4424778761061947,180.4375,-0.028252528775723706
628,2000-07-27,175.625,183.25,169.6875,178.0,3121500.0,-0.01988140913847225,1.1067961165048543,-6.333333333333333,51.55367231638418,54.77160518786393,7.133804450035768,2.5622778387732126,-15.391155161303743,-16.01518114428032,9.038451756175684,13.5625,10.40751452973052,-3.2874999999999943,-18.053960485274644,11.478960485274655,-10.670730242637319,4.09573024263733,-6.379624135414758,32.42320819112628,-22.652679552944875,7.383230242637324,7,6.71875,-3.8125,-11.4375,-29.875,10.3125,3,0.016014234875444844,2.25,179.1875,2.9203187250996017,181.875,1.247191011235955,184.625,0.016014234875444844
629,2000-07-28,160.75,176.5,158.25,176.0,3505100.0,-0.08469750889679717,1.2461538461538462,6.421052631578948,44.101633393829395,52.71514370938659,19.120553065027963,17.149950819373686,0.3657902778314792,-1.7784670758044285,9.14088314047454,18.25,10.073701373657798,-17.421875,-34.23924124938074,-0.6045087506192601,-25.830558124690356,-9.013191875309644,34.25,8.403361344537815,-46.77362806986592,8.408683124690366,7,12.375,11.0625,2.578125,-15.0,20.5625,4,0.09720062208398139,1.1067961165048543,175.625,2.25,179.1875,2.9203187250996017,181.875,0.09720062208398139
630,2000-07-31,158.6875,163.5,150.5,159.1875,3795900.0,-0.012830482115085529,1.8493150684931507,0.03278688524590164,46.28571428571429,51.10060360124503,18.701433060346744,18.772011456197873,3.387062764007112,-0.4206277952209234,9.378598570628444,13.0,7.046608089464343,-18.59375,-37.53629210278578,0.34879210278577943,-28.065021051392876,-9.122478948607124,35.577499999999986,21.833333333333332,-37.849012305176316,9.471271051392884,7,10.5625,13.125,3.953125,-12.9375,11.5,0,0.14296967309964548,1.2461538461538462,160.75,1.1067961165048543,175.625,2.25,179.1875,0.14296967309964548
631,2000-08-01,151.25,158.5,150.5625,157.5,2922200.0,-0.046868846002363185,-1.0819672131147542,12.5,35.96549435965494,49.52657494057719,24.32731874692135,24.959050246011458,11.893987228124246,5.659049066625499,9.308691846420558,8.125,2.946440571112845,-24.42500000000001,-46.397642978797734,-2.452357021202289,-35.41132148939886,-13.438678510601164,41.264399999999995,2.2900763358778624,-52.63343977043263,10.98632148939886,8,18.0,21.03125,6.65625,-5.5,27.4375,1,0.2396694214876034,1.8493150684931507,158.6875,1.2461538461538462,160.75,1.1067961165048543,175.625,0.2396694214876034
632,2000-08-02,143.4375,153.4375,142.3125,152.125,5240000.0,-0.051652892561983466,-1.0342857142857143,1.39,21.526277897768168,45.787208015330854,30.91297940807047,32.62803289371604,20.936874163288536,12.067485041757408,9.83644730331007,11.125,-0.1816432625743971,-31.084374999999994,-57.12793273835592,-5.040817261644065,-44.106153869177945,-18.062596130822044,47.39632399999999,2.7480916030534353,-44.8715106019303,13.021778869177965,8,21.71875,25.21875,14.46875,2.3125,28.4375,2,0.3507625272331154,-1.0819672131147542,151.25,1.8493150684931507,158.6875,1.2461538461538462,160.75,0.3507625272331154
633,2000-08-03,162.1875,163.0,136.375,137.5,7568400.0,0.130718954248366,1.0237529691211402,-2.841726618705036,35.76119402985074,44.007490004594025,9.333040473693273,13.522882303528746,3.9788551207299747,-7.787223890099767,10.16271487154249,26.625,-2.2963366972679466,-11.668749999999989,-38.28131813790739,14.943818137907414,-24.975034068953676,1.6375340689536984,25.735044560000006,64.33021806853583,21.68396117982664,13.3062840689537,8,0.0,3.5,-4.28125,-16.4375,9.5625,3,0.22620423892100194,-1.0342857142857143,143.4375,-1.0819672131147542,151.25,1.8493150684931507,158.6875,0.22620423892100194
634,2000-08-04,162.0625,163.875,156.375,160.6875,4672600.0,-0.0007707129094411957,2.0,0.05569620253164557,37.48435544430538,42.55256242021643,7.350413696483116,13.487831504017237,5.631114692443077,-8.627187001259614,10.276277816072948,7.5,-2.6144569950909045,-11.253125000000011,-38.383883999364684,15.877633999364662,-24.818504499682348,2.312254499682325,21.736240995200006,93.4090909090909,52.41249727137013,13.565379499682335,8,0.125,3.625,-4.15625,-16.3125,4.203125,4,0.14731970690320084,1.0237529691211402,162.1875,-1.0342857142857143,143.4375,-1.0819672131147542,151.25,0.14731970690320084
635,2000-08-07,154.3125,162.6875,154.0,161.5,2963900.0,-0.04782105669109138,-1.224,-5.2272727272727275,37.554858934169275,40.259871054564876,11.564535831255796,20.83939657003134,14.694662375668145,-1.5317639534085288,10.668330785417526,8.6875,-5.004480926862328,-18.071875000000006,-46.504629086339236,10.360879086339224,-32.28825204316962,-3.8554979568303906,25.692341715584007,65.22727272727272,22.908728830560094,14.216377043169613,8,5.5,11.375,3.59375,-8.5625,18.6875,0,0.174969623329283,2.0,162.0625,1.0237529691211402,162.1875,-1.0342857142857143,143.4375,0.174969623329283
636,2000-08-08,148.0,159.75,147.5625,155.5,3780900.0,-0.04090724989874439,-1.9104477611940298,1.0434782608695652,37.86346396965866,38.67740718125945,14.043347576511934,27.124949414619778,22.315241883995554,3.9949875024177572,11.46539662045848,12.1875,-6.883809182908976,-23.484375,-53.84237801468305,6.8736280146830495,-38.663376507341525,-8.305373492658475,28.51445437833729,42.27272727272727,-4.261727649535729,15.17900150734152,8,11.8125,17.6875,13.5390625,-2.25,27.6875,1,0.14991554054054057,-1.224,154.3125,2.0,162.0625,1.0237529691211402,162.1875,0.14991554054054057
637,2000-08-09,145.75,154.9375,145.5,153.3125,4255600.0,-0.015202702702702742,-1.3410852713178294,1.0083333333333333,26.479076479076483,35.89134097711415,12.350191631126478,28.311117711145187,25.418281608509346,5.408239839742947,12.001625706079729,9.4375,-9.20500425115614,-24.13749999999999,-56.42052063086203,8.145520630862052,-40.27901031543101,-7.995989684568968,27.553298028070316,34.090909090909086,-9.589687843365645,16.141510315431027,8,10.6875,19.9375,16.4140625,0.0,34.8125,2,0.22598627787307035,-1.9104477611940298,148.0,-1.224,154.3125,2.0,162.0625,0.22598627787307035
638,2000-08-10,142.5,149.0,142.25,146.25,2584900.0,-0.022298456260720356,-2.176470588235294,0.49586776859504134,27.367636092468302,34.03200794362958,11.630323700427397,29.084840826602772,29.489054659866383,8.064542339567595,11.873376351245682,6.75,-12.568775982071912,-24.868750000000006,-57.45930955899587,7.721809558995858,-41.16402977949795,-8.57347022050206,27.849034185824678,1.1560693641618496,-41.03749954776973,16.29527977949794,8,7.625,23.1875,22.34375,3.25,37.359375,3,0.20614035087719307,-1.3410852713178294,145.75,-1.9104477611940298,148.0,-1.224,154.3125,0.20614035087719307
639,2000-08-11,140.3125,146.125,137.75,142.8125,2932900.0,-0.015350877192982448,-1.1967213114754098,0.6666666666666666,22.91825821237586,31.435623935480866,11.861224019124933,28.67150093774768,31.870266221318275,9.753113747274938,11.837644579805563,8.375,-15.37135702148288,-24.47187500000001,-57.035817032925365,8.092067032925343,-40.75384601646269,-8.189903983537334,27.318611450958713,10.275689223057643,-25.595908847626813,16.281971016462684,8,9.8125,25.375,25.78125,5.4375,47.875,4,0.22405345211581285,-2.176470588235294,142.5,-1.3410852713178294,145.75,-1.9104477611940298,148.0,0.22405345211581285
640,2000-08-14,147.0,149.625,139.5,142.0625,3588500.0,0.047661469933184764,-1.0124223602484472,-1.975,29.664723032069972,30.73553823241587,3.7341953578313394,19.84625659735434,24.56156384924975,2.5368883114369396,11.577574924882828,10.125,-17.972665950971702,-15.78125,-47.492672377600286,15.930172377600286,-31.636961188800143,0.07446118880014296,18.130622534882008,42.04545454545455,9.540205856100144,15.855711188800147,8,3.125,18.6875,21.515625,3.0,47.0,0,0.1310586734693877,-1.1967213114754098,140.3125,-2.176470588235294,142.5,-1.3410852713178294,145.75,0.1310586734693877
641,2000-08-15,154.1875,158.375,146.625,147.4375,4269900.0,0.04889455782312924,-1.8059701492537314,1.3670886075949367,36.149584487534625,32.36035007572325,-3.3445114625170618,11.272665823378418,16.974688263078747,-5.038125474097683,11.608511256496154,11.75,-18.53472654192538,-7.346875000000011,-38.30459964927891,23.61084964927889,-22.825737324639448,8.131987324639425,8.642672732091455,79.6969696969697,46.64199949023583,15.478862324639449,8,-4.0625,11.5,18.09375,-4.1875,37.0,1,0.12201053911633553,-1.0124223602484472,147.0,-1.1967213114754098,140.3125,-2.176470588235294,142.5,0.12201053911633553
642,2000-08-16,155.125,160.375,151.0625,155.625,3538000.0,0.006080259424402046,-1.1594202898550725,-0.07407407407407407,38.30242510699002,32.64270908429429,-2.7376895719854986,9.49281347863473,15.854552194183213,-6.607116770961568,12.191740002058884,9.3125,-19.295782569688555,-5.565625000000011,-36.24090528761482,25.1096552876148,-20.903265143807403,9.77201514380738,5.5887589135241456,76.79558011049724,41.85711793218153,15.3376401438074,8,-4.3125,10.5625,17.828125,-5.125,39.75,2,0.13255439161966165,-1.8059701492537314,154.1875,-1.0124223602484472,147.0,-1.1967213114754098,140.3125,0.13255439161966165
643,2000-08-17,157.25,157.875,150.5,153.125,2571700.0,0.013698630136986356,1.744186046511628,-8.25,47.6627712854758,33.77364417775767,-6.299151804985485,5.337791523937028,12.930640591622165,-9.331715704187246,12.15235113103004,7.375,-18.274362182769522,-1.9781250000000057,-30.16007829952065,26.203828299520637,-16.06910164976034,12.11285164976033,3.125,86.1878453038674,45.91446621715822,14.090976649760323,8,-7.03125,8.4375,17.65625,-7.25,34.9375,3,0.14825119236883944,-1.1594202898550725,155.125,-1.8059701492537314,154.1875,-1.0124223602484472,147.0,0.14825119236883944
644,2000-08-18,159.75,162.1875,156.0,156.625,2928400.0,0.015898251192368873,-1.8285714285714285,0.7575757575757576,50.70539419087137,35.23481476183567,-10.238348144344883,1.2737771986826942,9.46498394478408,-12.394921995903871,11.969684354776113,6.1875,-15.054147740202609,1.5562500000000057,-24.80797204328087,27.92047204328088,-11.625861021640418,14.73836102164043,-23.375,89.25619834710744,44.723202646958796,13.18211102164043,8,-9.78125,5.9375,17.1875,-9.75,26.8125,4,0.12588028169014076,1.744186046511628,157.25,-1.1594202898550725,155.125,-1.8059701492537314,154.1875,0.12588028169014076
645,2000-08-21,162.6875,169.5,162.0,165.625,3751700.0,0.018388106416275418,-2.4782608695652173,-0.94,58.07590467784642,37.480641507189866,-13.257040450542291,-3.5747732615296,5.588140776820268,-15.592864185750557,11.694848273427397,9.75,-14.285854748118766,5.590624999999989,-17.801290319243975,28.982540319243952,-6.105332659622007,17.286582659621985,-25.796249999999986,70.21857923497268,19.50182558447554,11.695957659621987,8,-9.0625,3.0,14.25,-12.6875,31.75,0,0.1567422205147906,-1.8285714285714285,159.75,1.744186046511628,157.25,-1.1594202898550725,155.125,0.1567422205147906
646,2000-08-22,166.1875,171.75,163.25,164.75,4288800.0,0.02151363810987328,-2.8309859154929575,-0.48936170212765956,67.10526315789474,41.994662249280786,-15.540033586886835,-8.759400075956705,1.9135877487428274,-19.060164791430736,12.130063558669752,9.0625,-13.736979335235162,9.875,-10.927288272410578,30.67728827241058,-0.5261441362052892,20.27614413620529,-27.991899999999987,73.82352941176471,16.33519652000382,10.401144136205296,8,-11.4375,-4.0,10.234375,-16.1875,42.1875,1,0.16735614892816852,-2.4782608695652173,162.6875,-1.8285714285714285,159.75,1.744186046511628,157.25,0.16735614892816852
647,2000-08-23,174.125,175.0625,164.25,164.3125,2590800.0,0.04776231666039865,-1.1761006289308176,6.826086956521739,60.71829405162738,45.70029091140957,-21.265558796380844,-18.019484567961968,-5.92043195469509,-26.878559379319512,12.713850326038084,10.8125,-12.392882259791577,18.06562500000001,-1.660021002030419,37.79127100203044,8.202801998984796,27.928448001015227,-33.916135999999995,96.18320610687023,37.92612942922267,9.862823001015213,8,-17.71875,-11.9375,1.78125,-24.125,28.4375,2,0.09798994974874375,-2.8309859154929575,166.1875,-2.4782608695652173,162.6875,-1.8285714285714285,159.75,0.09798994974874375
648,2000-08-24,178.4375,179.9375,174.625,175.3125,2978500.0,0.02476669059583636,-1.3611111111111112,0.3184713375796178,63.67432150313153,50.22874238816021,-22.28805702004371,-23.305353172183686,-10.046983440774397,-30.52074779417319,13.672071918848893,5.8125,-10.392292164801148,22.23750000000001,1.8941236694504084,42.580876330549614,12.065811834725196,32.40918816527483,-35.44034511999999,93.73368146214099,38.273916169400636,10.171688165274807,8,-18.71875,-16.25,-2.53125,-28.4375,13.4375,3,0.09211908931698765,-1.1761006289308176,174.125,-2.8309859154929575,166.1875,-2.4782608695652173,162.6875,0.09211908931698765
649,2000-08-25,176.375,179.5,172.9375,176.625,2280800.0,-0.011558669001751287,1.1875,-0.08,70.35755478662054,54.75016813866582,-16.28463539715986,-21.093734512848755,-8.022169378447984,-27.84701353724438,14.02162252295422,6.5625,-7.026439695395538,19.39375000000001,-2.80118852329133,41.58868852329135,8.29628073835434,30.491219261645682,-29.683810607999987,80.13937282229965,24.84460417815697,11.097469261645664,8,-13.09375,-14.1875,-0.46875,-26.375,3.625,4,0.08965272856130402,-1.3611111111111112,178.4375,-1.1761006289308176,174.125,-2.8309859154929575,166.1875,0.08965272856130402
650,2000-08-28,181.375,184.0,176.9375,177.0,2709500.0,0.028348688873139682,-2.138888888888889,-17.5,81.56028368794327,59.79580138315567,-17.76380978063662,-25.62047031271706,-12.748658253017766,-32.366158321331994,14.004334536685459,7.625,-3.190248367886255,23.259375000000006,-1.4764088956896444,47.995158895689656,10.891483052155195,35.62726694784482,-31.3591795472,87.34939759036145,29.15132879437745,12.367891947844825,8,-14.125,-19.1875,-5.46875,-31.375,2.1875,0,0.028600964851826394,1.1875,176.375,-1.3611111111111112,178.4375,-1.1761006289308176,174.125,0.028600964851826394
651,2000-08-29,187.5,189.25,179.5625,182.75,3212300.0,0.03376981392143352,1.3484848484848484,1.0857142857142856,86.78414096916299,65.18265870117489,-20.860164302496315,-30.45174246406191,-18.81146130536689,-38.367237103266916,14.124334621580829,9.6875,1.7091554150245827,27.571875000000006,-0.17484348188907006,55.31859348188908,13.698515759055454,41.44523424094456,-33.406078001536,93.0,30.440873055477276,13.873359240944541,8,-17.625,-24.6875,-10.53125,-37.5,5.8125,1,0.03699999999999992,-2.138888888888889,181.375,1.1875,176.375,-1.3611111111111112,178.4375,0.03699999999999992
652,2000-08-30,193.75,197.125,187.5625,188.625,4137500.0,0.03333333333333344,-1.6379310344827587,1.0789473684210527,92.88702928870293,70.20757625708902,-23.529389457875737,-34.50845976422909,-24.993862027669138,-44.79476679107384,13.918907275041944,9.625,6.057934943216452,31.306250000000006,0.8627113414820542,61.74978865851796,16.084480670741044,46.52801932925897,-34.73422708132097,86.04651162790698,15.070921033821506,15.22176932925897,8,-17.1875,-27.0,-16.5625,-43.75,-5.6875,2,0.0754838709677419,1.3484848484848484,187.5,-2.138888888888889,181.375,1.1875,176.375,0.0754838709677419
653,2000-08-31,198.875,199.625,195.0,196.625,4500800.0,0.02645161290322573,1.4666666666666666,0.43902439024390244,96.7098703888335,75.31918472352925,-24.72951877898572,-38.729689619537936,-29.740472163019092,-49.68907944140125,14.58927706384095,5.875,9.722045029665736,34.59687500000001,0.07086756872033106,69.12288243127969,17.333871284360157,51.859878715639866,-33.76175074830962,97.18969555035129,17.77027362952755,17.26300371563984,8,-18.0625,-30.875,-21.6875,-48.875,-12.1875,3,0.01854179761156516,-1.6379310344827587,193.75,1.3484848484848484,187.5,-2.138888888888889,181.375,0.01854179761156516
654,2000-09-01,185.9375,199.875,182.375,199.75,8741900.0,-0.06505342551854176,1.488888888888889,-6.138888888888889,78.24116047144152,77.55976870059537,-8.590002561652767,-25.204049286761972,-16.345479891836987,-36.4989760940085,14.902238271436602,17.5,13.024409522438305,20.46562499999999,-15.364187339763589,56.295437339763566,2.5507188301181998,38.38053116988178,-14.612135613613901,39.23705722070845,-43.05473773954823,17.91490616988178,9,-4.375,-17.8125,-8.859375,-35.9375,-8.5625,4,0.031932773109243806,1.4666666666666666,198.875,-1.6379310344827587,193.75,1.3484848484848484,187.5,0.031932773109243806
655,2000-09-05,181.3125,185.4375,176.125,185.3125,5706000.0,-0.02487394957983191,3.3823529411764706,0.2895927601809955,70.4331450094162,77.92953335076442,-1.168041439751022,-19.449762604406317,-10.928502452243436,-31.428150015572896,14.86819478436972,9.8125,15.256897178598422,14.490624999999994,-21.602462684741823,50.58371268474181,-3.5559188423709145,32.5371688423709,18.5625,21.842105263157897,-58.267244557613346,18.046543842370912,9,0.75,-13.1875,-8.84375,-31.3125,-23.6875,1,-0.007238883143743546,1.488888888888889,185.9375,1.4666666666666666,198.875,-1.6379310344827587,193.75,-0.007238883143743546
656,2000-09-06,170.1875,181.5625,166.25,181.375,6386800.0,-0.06135815236125475,1.6486486486486487,2.796875,59.83673469387756,77.83158231101443,11.827853373027295,-6.932748565674103,0.46651175059167826,-19.623094850442698,14.322720007901586,15.3125,16.94936819692316,2.2562499999999943,-32.748493569528705,37.260993569528694,-15.24612178476437,19.758621784764358,29.6875,11.71003717472119,-65.97566171487377,17.502371784764353,9,12.875,-2.0625,0.34375,-20.1875,-22.6875,2,0.07858979067205296,3.3823529411764706,181.3125,1.488888888888889,185.9375,1.4666666666666666,198.875,0.07858979067205296
657,2000-09-07,178.6875,179.75,166.5,171.25,4833900.0,0.04994491369812715,1.7712418300653594,-0.664804469273743,62.923888470233614,77.74820086291467,4.5182466181972245,-13.532448038036904,-7.497946590501499,-27.11701342423669,13.613753638704113,13.25,18.149871973920398,9.109375,-24.57576919064843,42.79451919064843,-7.733197095324215,25.951947095324215,19.8425,36.98884758364313,-37.98466833967219,16.84257209532422,9,4.375,-10.5625,-7.921875,-28.6875,-16.6875,3,0.08184679958027274,1.6486486486486487,170.1875,3.3823529411764706,181.3125,1.488888888888889,185.9375,0.08184679958027274
658,2000-09-08,171.875,177.0,168.5,175.125,4621900.0,-0.038125218607904854,1.4285714285714286,-0.4369747899159664,56.948424068767906,76.25829744981995,11.51263723541723,-4.6445377591693955,-0.6955492741978446,-19.53465688913704,12.655385153733,10.1875,18.348367628687328,0.828125,-30.35445688202165,32.01070688202165,-14.76316594101084,16.41941594101084,25.363799999999998,16.728624535315987,-54.10682313182318,15.591290941010827,9,11.1875,-3.75,-4.96875,-21.875,-6.75,4,0.09418181818181814,1.7712418300653594,178.6875,1.6486486486486487,170.1875,3.3823529411764706,181.3125,0.09418181818181814
659,2000-09-11,171.75,178.5,166.375,169.9375,3692800.0,-0.0007272727272726875,-1.7132867132867133,-0.5576923076923077,55.36639526276832,73.34786540257828,12.195025098640627,-2.153996207614057,-0.7052198384580493,-19.091767013112303,11.423401539380466,12.125,18.68371491976609,-0.8687500000000057,-28.494654962553483,26.75715496255347,-14.681702481276744,12.944202481276733,24.249247999999994,28.664495114006517,-40.50372038463827,13.812952481276737,9,11.3125,-2.9375,-7.8125,-21.75,-13.375,0,0.08697234352256178,1.4285714285714286,171.875,1.7712418300653594,178.6875,1.6486486486486487,170.1875,0.08697234352256178
660,2000-09-12,166.265625,174.25,164.25,173.25,3359300.0,-0.03193231441048039,1.2260869565217392,-3.853448275862069,50.04519978304105,69.26576082634251,17.110046582302402,5.109691801525372,4.547756014283976,-13.18119803172101,10.547716106643595,10.0,18.297174018695443,-7.31640625,-32.40840161493563,17.775589114935627,-19.8624039324678,5.2295914324677995,28.543653079999984,11.64259927797834,-54.584751895283894,12.545997682467808,9,15.796875,2.546875,-2.328125,-16.265625,-12.765625,1,0.06681702847476734,-1.7132867132867133,171.75,1.4285714285714286,171.875,1.7712418300653594,178.6875,0.06681702847476734
661,2000-09-13,173.0,175.0,160.0,164.0,4917600.0,0.04050371205713743,1.3076923076923077,-1.2885906040268456,49.33993399339935,64.42719468241988,9.054747451348646,-0.15076405282843552,-2.566170763796748,-19.247550257224162,10.585983507655936,15.0,17.862262113756117,-1.5226562500000114,-24.905666318164833,21.86035381816481,-13.214161284082422,10.1688487840824,19.975721395199997,65.82278481012658,3.24483151071513,11.691505034082407,9,6.9375,-4.1875,-10.25,-23.0,-6.140625,2,-0.08887283236994215,1.2260869565217392,166.265625,-1.7132867132867133,171.75,1.4285714285714286,171.875,-0.08887283236994215
662,2000-09-14,175.6875,180.25,172.25,177.9375,3923900.0,0.015534682080924789,1.3272727272727274,-0.25,48.35514018691589,59.05444688220682,3.951140612359609,-1.2846521343502104,-5.065804173978904,-20.939246182873262,10.621524973846475,8.0,16.383563471840517,0.13671875,-21.389673775082997,21.663111275082997,-10.626477512541499,10.899915012541499,14.650163683583997,77.46913580246914,18.054234957379933,10.763196262541497,9,4.25,-6.875,-12.9375,-18.421875,1.625,3,-0.16044112415510492,1.3076923076923077,173.0,1.2260869565217392,166.265625,-1.7132867132867133,171.75,-0.16044112415510492
663,2000-09-15,180.5625,182.0,172.5,176.25,5495600.0,0.0277481323372466,1.6434782608695653,-1.9166666666666667,52.423146473779376,56.18577866024436,-4.240607957149621,-4.5572409989189,-9.982557546015585,-24.965602725602253,10.554715726189587,9.5,13.94013044449082,3.8460937499999943,-15.96409278218593,23.656280282185918,-6.0589995160929675,13.751187016092956,7.348150588897283,93.4659090909091,35.15761082214648,9.905093266092964,9,-7.84375,-11.75,-19.5,-23.296875,-3.9375,4,-0.10280373831775702,1.3272727272727274,175.6875,1.3076923076923077,173.0,1.2260869565217392,166.265625,-0.10280373831775702
664,2000-09-18,179.859375,183.5,173.0,178.4375,4253100.0,-0.003894080996884708,1.4129263913824057,0.32971014492753625,49.07706945765938,53.81288137671582,-5.0180348968490875,-2.393018138284333,-9.245592613181032,-23.34593768842211,10.836366380302223,10.5,10.231525177199956,2.1374999999999886,-16.019166416550036,20.294166416550013,-6.9408332082750235,11.215833208275,5.818423541785506,84.50797872340425,28.63915378110086,9.078333208275005,9,-8.109375,-11.046875,-21.953125,-17.234375,-11.546875,0,-0.08192164017027193,1.6434782608695653,180.5625,1.3272727272727274,175.6875,1.3076923076923077,173.0,-0.08192164017027193
665,2000-09-19,188.1875,189.5625,180.5,181.875,3001700.0,0.046303535748414504,1.0,4.43956043956044,50.407709414381024,52.765211901216205,-13.710152949825272,-9.183645407043286,-17.444421304185454,-31.007407214772172,11.27579960492884,9.703125,5.6127145630136965,9.190625000000011,-8.080530862754472,26.461780862754495,0.5550470686227698,17.826202931377253,-28.1875,95.34883720930233,42.35195582996481,8.635577931377236,9,-13.40625,-18.5,-30.28125,-23.0625,-40.75,1,-0.1584191298571903,1.4129263913824057,179.859375,1.6434782608695653,180.5625,1.3272727272727274,175.6875,-0.1584191298571903
666,2000-09-20,194.0,195.25,185.5,188.5625,3935400.0,0.030886748588508706,1.4566929133858268,0.8613861386138614,50.149031296572275,51.345783326364945,-17.645211285728834,-13.49770200202741,-22.83376684993135,-36.32150468602782,11.727241126191124,9.75,3.1025013015930085,13.612500000000011,-3.794261130642326,31.01926113064235,4.909119434678843,22.31588056532118,-33.40875,94.56521739130434,43.85905243025549,8.703380565321174,9,-16.375,-20.75,-36.09375,-25.5625,-51.6875,2,-0.20876288659793818,1.0,188.1875,1.4129263913824057,179.859375,1.6434782608695653,180.5625,-0.20876288659793818
667,2000-09-21,191.1875,196.5,188.6875,191.875,3230200.0,-0.01449742268041232,-1.7472527472527473,-0.12643678160919541,45.28735632183907,50.050109132261746,-14.385955467705486,-9.846200741238533,-19.998850066068144,-32.968007699730435,11.967239943183754,7.8125,1.5081776585588216,9.946875000000006,-7.8359817977191994,27.72973179771921,1.0554466011404031,18.83830339885961,-29.209900000000005,77.86458333333334,31.673495419512435,8.8914283988596,9,-12.9375,-16.0,-33.28125,-22.75,-63.875,3,-0.12724746649231777,1.4566929133858268,194.0,1.0,188.1875,1.4129263913824057,179.859375,-0.12724746649231777
668,2000-09-22,194.875,198.0,183.0625,183.0625,4219000.0,0.019287348806799498,-1.529100529100529,-17.181818181818183,56.17977528089887,50.14048468983181,-16.16804781037783,-12.900520245476002,-24.110235451200538,-35.93588785970647,11.62258993803262,14.9375,1.5982429674460832,12.8125,-5.918962876142189,31.54396287614219,3.4467685619289057,22.178231438071094,-30.826055999999994,87.5,38.75918236801165,9.365731438071087,9,-15.875,-19.6875,-36.625,-26.4375,-77.9375,4,-0.09012187299550989,-1.7472527472527473,191.1875,1.4566929133858268,194.0,1.0,188.1875,-0.09012187299550989
669,2000-09-25,192.1875,199.0,190.5,196.3125,3832500.0,-0.013790891597177724,-1.2666666666666666,-0.3492063492063492,57.726465364120784,50.99395864328511,-11.484311780567651,-9.452270403110333,-21.858381238567006,-32.568774789075576,11.465532029989758,8.5,0.6356982457065499,9.334374999999994,-9.718392683843263,28.38714268384325,-0.19200884192164835,18.860758841921637,-25.422471519999988,63.17567567567568,10.576616759491202,9.526383841921632,9,-12.6875,-14.25,-34.234375,-23.75,-60.1875,0,-0.08097560975609752,-1.529100529100529,194.875,-1.7472527472527473,191.1875,1.4566929133858268,194.0,-0.08097560975609752
670,2000-09-26,186.5625,194.875,186.0,191.25,2828900.0,-0.029268292682926855,-2.053763440860215,1.1363636363636365,62.6204238921002,52.469568632029635,-2.99207136501866,-3.6034607162321777,-16.58419735436746,-26.31117762230977,10.775775648154017,8.875,0.6557876744453495,3.4499999999999886,-15.65919808574634,22.559198085746317,-6.10459904287319,13.004599042873167,-16.573974367999995,21.96078431372549,-34.33116765895078,9.554599042873168,9,-0.9375,-6.625,-28.734375,-18.125,-59.25,1,-0.09782244556113906,-1.2666666666666666,192.1875,-1.529100529100529,194.875,-1.7472527472527473,191.1875,-0.09782244556113906
671,2000-09-27,194.4375,199.5,190.25,190.3125,6074700.0,0.042211055276381915,-3.3529411764705883,-0.88,62.25680933852141,54.01419853776359,-8.38851143835197,-11.522854670994548,-24.469849851757573,-33.640080067865824,9.809991439058411,12.9375,1.158038428495047,10.978125000000006,-8.709519631883808,30.66576963188382,1.134302684058099,20.821947315941912,-21.547826931200007,69.20152091254754,10.035439719911835,9.843822315941908,9,-8.4375,-14.5,-34.78125,-26.0,-58.5625,2,-0.24172291867566698,-2.053763440860215,186.5625,-1.2666666666666666,192.1875,-1.529100529100529,194.875,-0.24172291867566698
672,2000-09-28,208.375,209.5625,193.375,193.6875,9321700.0,0.07168113146898114,-1.1142857142857143,3.5606060606060606,75.56917688266199,56.585979694306104,-19.223201466157008,-25.622169999109246,-38.02657182502952,-46.84210402071977,8.553393184090888,16.1875,3.15094184908574,24.18437499999999,1.9638875688553128,46.404862431144664,13.074131284427637,35.29461871557234,-32.292087699456005,95.51886792452831,29.704786478711668,11.11024371557234,9,-17.09375,-23.59375,-49.90625,-41.65625,-66.0,3,-0.31703659268146367,-3.3529411764705883,194.4375,-2.053763440860215,186.5625,-1.2666666666666666,192.1875,-0.31703659268146367
673,2000-09-29,202.5625,214.375,200.5,209.625,4859600.0,-0.02789442111577689,-1.4804469273743017,-0.4808510638297872,69.9918896999189,58.90984861011272,-11.132521879614075,-20.57409149472926,-32.360434594027765,-40.28453459479857,7.195570985591713,13.875,4.803301577968369,18.1875,-4.59997500864813,40.97497500864813,6.793762495675935,29.581237504324065,-21.792445421532165,58.370044052863435,-11.641586729969944,11.39373750432407,9,-5.125,-15.375,-43.265625,-36.875,-59.296875,4,-0.37149028077753776,-1.1142857142857143,208.375,-3.3529411764705883,194.4375,-2.053763440860215,186.5625,-0.37149028077753776
674,2000-10-02,191.875,207.875,190.4375,206.625,4851000.0,-0.05276149336624503,1.0217391304347827,2.088495575221239,65.56505223171891,60.59399781203914,1.6077038621475026,-9.927973824539094,-21.751062333356174,-28.765837869912758,6.734463944890415,17.4375,6.277074469972092,7.203125,-15.823512803200089,30.22976280320009,-4.31019390160003,18.71644390160003,-5.728154154087008,20.704845814977972,-54.34826638111795,11.513318901600044,10,6.84375,-4.6875,-30.921875,-26.1875,-52.125,0,-0.3905537459283388,-1.4804469273743017,202.5625,-1.1142857142857143,208.375,-3.3529411764705883,194.4375,-0.3905537459283388
675,2000-10-03,180.0,198.75,179.875,195.5625,4125300.0,-0.061889250814332275,-1.3873517786561265,1.055084745762712,54.004290311047555,61.022359924758625,13.632805800067814,1.94328874670137,-10.228785729534565,-16.052394835327306,6.663165557799291,18.875,6.783118144383309,-4.606249999999989,-27.680631388897268,18.46813138889729,-16.14344069444863,6.930940694448651,34.375,0.36231884057971014,-72.72473677236374,11.537190694448647,10,17.125,7.1875,-17.265625,-14.3125,-52.875,1,-0.2666666666666667,1.0217391304347827,191.875,-1.4804469273743017,202.5625,-1.1142857142857143,208.375,-0.2666666666666667
676,2000-10-04,183.5625,185.0,169.0625,176.3125,5544900.0,0.019791666666666652,2.1481481481481484,-0.46586345381526106,54.46017699115045,62.04156222134878,9.425207093212862,-0.5963902735880424,-14.021230673773061,-18.75520757211143,7.09621136760313,15.9375,7.867043323641667,-1.7125000000000057,-23.780686888209033,20.35568688820902,-12.74659344410452,9.321593444104508,30.122500000000002,32.0,-38.85838576796243,11.034093444104514,10,8.15625,3.625,-18.84375,-17.875,-60.5,2,-0.306435137895812,-1.3873517786561265,180.0,1.0217391304347827,191.875,-1.4804469273743017,202.5625,-0.306435137895812
677,2000-10-05,193.3125,196.0,180.875,181.125,5874500.0,0.053115423901940684,-1.3842364532019704,1.6810344827586208,56.84334116068433,62.11529176354716,0.00931771326395392,-9.691428185178637,-23.805981319836064,-27.78068412547603,7.235951970371998,15.125,8.508453415094294,7.306250000000006,-14.812019958429687,29.4245199584297,-3.7528849792148264,18.365384979214838,18.58760000000001,53.51724137931034,-13.883231188940194,11.05913497921484,10,-1.59375,-6.125,-26.96875,-27.625,-80.125,3,-0.29712253475590045,2.1481481481481484,183.5625,-1.3873517786561265,180.0,1.0217391304347827,191.875,-0.29712253475590045
678,2000-10-06,188.0625,193.21875,180.515625,189.9375,3638200.0,-0.027158098933074637,2.011111111111111,-0.15384615384615385,54.19798496721574,61.723238386113266,4.683902014938951,-3.3376437239585925,-18.537606313714264,-21.985013367638885,7.392718260631667,12.796875,8.637400988266393,1.2468749999999886,-19.8554772907749,22.349227290774877,-9.304301145387456,11.798051145387433,22.12409600000001,48.953301127214175,-15.610545310071629,10.551176145387444,10,3.65625,-0.875,-16.40625,-21.3125,-79.3125,4,-0.24293785310734461,-1.3842364532019704,193.3125,2.1481481481481484,183.5625,-1.3873517786561265,180.0,-0.24293785310734461
679,2000-10-09,186.6875,196.75,174.5625,186.8125,3621900.0,-0.0073113991359256,1.21875,0.06666666666666667,49.17355371900826,60.229141700214164,5.8073903538276,-0.8286713776133467,-16.680290998555733,-19.963011943720858,7.532745510090042,22.1875,9.442433278706375,-0.875,-20.75413985765701,19.00413985765701,-10.814569928828519,9.064569928828519,21.854132160000006,59.36842105263158,-1.247574448255726,9.939569928828504,10,5.03125,0.5,-12.28125,-18.6875,-67.625,0,-0.2325912286575159,2.011111111111111,188.0625,-1.3842364532019704,193.3125,2.1481481481481484,183.5625,-0.2325912286575159
680,2000-10-10,177.375,193.125,174.0,191.75,5795200.0,-0.049882825577502565,1.2335766423357664,115.0,41.180371352785144,57.88731525735459,15.287202344787772,9.864549648995308,-6.917252737782235,-10.010177948156837,7.513158107623136,19.125,8.69088533227145,-10.742968749999989,-28.638356676097516,7.152419176097538,-19.690662713048766,-1.795274786951211,29.587466873599993,30.02257336343115,-25.21268627606129,8.947693963048769,10,14.34375,9.8125,-2.53125,-9.25,-57.4375,1,-0.21212121212121215,1.21875,186.6875,2.011111111111111,188.0625,-1.3842364532019704,193.3125,-0.21212121212121215
681,2000-10-11,157.625,173.4375,156.875,171.625,8913900.0,-0.11134601832276247,-1.1370967741935485,0.9739130434782609,34.90725126475547,53.36932352203164,32.7055385528883,29.938601611323975,13.30284745857449,10.359630876060208,7.531313655379085,20.5,7.434476232025929,-29.724218750000006,-51.29716452978687,-8.151272970213142,-40.51069163989342,-18.93774586010659,47.82146819865599,1.8808777429467085,-48.40615531713068,10.786472889893425,10,28.0,28.0,17.46875,10.5,-39.6875,2,-0.19349722442505946,1.2335766423357664,177.375,1.21875,186.6875,2.011111111111111,188.0625,-0.19349722442505946
682,2000-10-12,147.5,163.125,140.0,163.125,10309300.0,-0.06423473433782712,1.96,1.1160714285714286,29.86184909670564,48.910430121674615,37.19921707172176,39.88870407602005,24.0418454765898,21.165621675463512,8.385204321653271,23.125,5.875682065959069,-38.439843749999994,-66.05696179642172,-10.822725703578271,-52.24840277321084,-24.631284726789147,55.03218010673663,13.215859030837004,-31.027061189216447,13.808559023210858,10,26.4375,29.6875,28.09375,20.625,-33.75,3,-0.16567796610169494,-1.1370967741935485,157.625,1.2335766423357664,177.375,1.21875,186.6875,-0.16567796610169494
683,2000-10-13,162.0,163.0,145.875,145.875,6783700.0,0.09830508474576272,-1.124031007751938,-1.032,38.33896668276194,45.885309505123836,18.260640069808943,25.219775889029222,9.732533049896489,7.595518414226177,9.457814130865264,17.125,3.9507055966573716,-23.01171875,-52.5692334817501,6.5457959817501035,-37.79047611587504,-8.232961384124962,35.52960569819771,38.76651982378855,-2.954239163940457,14.778757365875046,10,7.375,15.1875,13.59375,6.125,-57.375,4,-0.3013117283950617,1.96,147.5,-1.1370967741935485,157.625,1.2335766423357664,177.375,-0.3013117283950617
684,2000-10-16,165.125,169.25,157.75,161.0625,4710500.0,0.019290123456790154,-1.152046783625731,0.25193798449612403,41.55588380108321,44.50215322623891,12.228018412213203,22.065631395839233,6.8424947010499295,5.27933329841369,10.540267965812994,11.5,-0.5160435970751678,-19.150000000000006,-49.95636148419288,11.656361484192871,-34.55318074209643,-3.7468192579035815,27.802237242341903,47.294117647058826,2.946876987546162,15.403180742096437,10,3.25,12.0625,10.46875,3.0,-71.0625,0,-0.3414080242240727,-1.124031007751938,162.0,1.96,147.5,-1.1370967741935485,157.625,-0.3414080242240727
685,2000-10-17,158.375,177.0,156.375,170.25,6830700.0,-0.04087812263436785,-1.5984251968503937,-2.923076923076923,35.668156979632386,42.4141510027369,17.41980119561879,27.897980253995627,14.003709051235631,12.73026660711804,11.182327535808522,20.625,-4.742378744834355,-24.40937500000001,-57.237362572986115,8.418612572986092,-40.82336878649306,-7.99538121350696,30.318058262954537,49.66216216216216,8.109395637901244,16.41399378649306,10,10.0,18.8125,17.5625,9.75,-73.3125,1,-0.24822415153906863,-1.152046783625731,165.125,-1.124031007751938,162.0,1.96,147.5,-0.24822415153906863
686,2000-10-18,153.5,159.5,144.5,149.125,5982700.0,-0.030781373322809835,-1.201834862385321,-0.3684210526315789,26.49892933618844,39.04254968890402,19.648198694162858,31.18196671460285,19.445255701533995,18.305176464635736,11.578976123121967,15.0,-8.30380938431253,-27.259375000000006,-62.108633916646994,7.589883916646983,-44.6840044583235,-9.834745541676511,31.297613601918187,36.486486486486484,1.6873622172705893,17.424629458323498,10,14.875,23.6875,21.9375,14.625,-60.25,2,-0.21864820846905542,-1.5984251968503937,158.375,-1.152046783625731,165.125,-1.124031007751938,162.0,-0.21864820846905542
687,2000-10-19,166.859375,168.5,155.875,161.5,4793300.0,0.0870317589576548,1.922242314647378,1.225,35.63796354494029,36.98032508642898,2.3935421178578338,16.766148251699462,6.89188074363841,5.504715596760491,11.640672403789425,15.0,-9.711435956529272,-12.68359375,-47.698200774471275,22.331013274471275,-30.190897262235637,4.823709762235637,14.354429513764728,68.79807692307692,35.45288853423429,17.50730351223563,10,1.515625,10.328125,7.515625,1.265625,-79.671875,3,-0.29319224646502484,-1.201834862385321,153.5,-1.5984251968503937,158.375,-1.152046783625731,165.125,-0.29319224646502484
688,2000-10-20,177.3125,179.0,166.0,168.75,4121900.0,0.0626463151980523,1.1780104712041886,1.597667638483965,44.13098236775818,36.42003938073452,-10.890036279204963,5.1962365354988265,-2.5123867700503126,-4.329024333298804,12.044874716680908,13.0,-11.309165989058954,-1.3523437499999886,-35.620910250212205,32.91622275021223,-18.486627000106097,15.78193950010612,-37.3125,95.1086956521739,57.67925183108582,17.134283250106115,10,-10.75,-0.125,-2.9375,-9.1875,-95.21875,4,-0.3584772647162495,1.922242314647378,166.859375,-1.201834862385321,153.5,-1.5984251968503937,158.375,-0.3584772647162495
689,2000-10-23,176.625,182.375,172.625,175.75,3704600.0,-0.0038773352132533967,-1.736842105263158,0.10218978102189781,48.504983388704325,37.23388516250332,-13.16438404090971,4.909780563368827,-0.6918724721420233,-3.326218588867391,12.297310253790204,9.75,-14.147418267175738,-1.26171875,-34.939069400763316,32.415631900763316,-18.100394075381644,15.576956575381644,-35.845,84.81848184818482,40.936390826472774,16.838675325381658,10,-15.4375,0.5625,-5.859375,-8.5,-95.875,0,-0.40764331210191085,1.1780104712041886,177.3125,1.922242314647378,166.859375,-1.201834862385321,153.5,-0.40764331210191085
690,2000-10-24,168.3125,187.3125,168.3125,182.1875,5025500.0,-0.04706298655343244,-1.7387387387387387,-15.857142857142858,43.51753453772583,38.19058330394447,-7.0097375555892825,12.421805908675282,8.46481905256826,4.812365095932847,12.919980340620697,19.0,-16.760460386074982,-8.661718750000006,-42.3382672258935,25.01482972589349,-25.49999298794677,8.176555487946757,-25.86869999999999,55.620437956204384,9.812530898298505,16.838274237946756,10,-4.65625,8.875,1.96875,-0.1875,-81.625,1,-0.44114370590419605,-1.736842105263158,176.625,1.1780104712041886,177.3125,1.922242314647378,166.859375,-0.44114370590419605
691,2000-10-25,147.4375,170.4375,146.8125,166.5,5932600.0,-0.12402525064983294,-1.3261538461538462,1.3738738738738738,32.184466019417485,38.448651850912455,13.709941153019514,31.1945032807256,29.72713659604102,25.4651420509567,13.554027979199674,23.625,-19.44416809440378,-27.18671875000001,-62.26264742640663,7.889209926406608,-44.724683088203335,-9.648754411796688,-2.301577999999978,1.5432098765432098,-41.501272893713264,17.53796433820331,10,18.46875,29.75,24.796875,20.6875,-62.5625,2,-0.4230606189063162,-1.7387387387387387,168.3125,-1.736842105263158,176.625,1.1780104712041886,177.3125,-0.4230606189063162
692,2000-10-26,142.3125,145.0,120.0,139.9375,20034900.0,-0.03476049173378548,5.451612903225806,-0.12459016393442623,32.21574344023324,37.768293712853705,20.139604769505894,32.798078188775406,35.15766378942857,30.44189317574083,13.75587433857508,27.4375,-20.87386943909206,-29.00859374999999,-63.131414968943716,5.114227468943739,-46.07000435947185,-11.947183140528125,45.0,33.147632311977716,-8.771471379782042,17.06141060947187,10,11.34375,24.875,33.125,25.8125,-55.3125,3,-0.34475186649099687,-1.3261538461538462,147.4375,-1.7387387387387387,168.3125,-1.736842105263158,176.625,-0.34475186649099687
693,2000-10-27,127.3125,149.5,122.5,145.0,9165500.0,-0.1054018445322793,1.0234192037470726,-7.447368421052632,29.13005272407733,36.387645815408604,33.192255195186846,44.13426954955776,50.22668339881673,44.88931430645954,13.496404029396247,27.0,-20.26251130616535,-40.24609375,-76.3988271899052,-4.093360310094795,-58.3224604699526,-22.169727030047397,58.65375,10.86350974930362,-27.656676133490446,18.076366719952606,10,26.34375,39.875,49.40625,40.8125,-25.9375,4,-0.31516936671575846,5.451612903225806,142.3125,-1.3261538461538462,147.4375,-1.7387387387387387,168.3125,-0.31516936671575846
694,2000-10-30,116.9375,132.0,115.8125,128.0,7905300.0,-0.08149239077074133,-1.431924882629108,0.6254416961130742,28.91408634976014,35.63719352320059,40.245242436517515,51.23408420756729,60.47097283383292,54.556978163726484,14.363292469302777,16.1875,-18.277588256460433,-46.87421875000001,-87.6528811691694,-6.095556330830604,-67.26354995958471,-26.484887540415315,67.70942500000001,1.5734265734265735,-36.4510149959534,20.389331209584704,10,34.625,48.15625,60.15625,51.1875,-13.3125,0,-0.2979690005344735,1.0234192037470726,127.3125,5.451612903225806,142.3125,-1.3261538461538462,147.4375,-0.2979690005344735
695,2000-10-31,132.0,133.875,119.125,120.625,6994900.0,0.128808123997862,-1.0521739130434782,-1.0282485875706215,40.75743913435527,37.22147238966356,23.521543359668755,34.14162320524454,45.355395972922764,38.87353638822867,15.683519018676915,16.9375,-18.092068107004934,-29.411718750000006,-71.7971599354596,12.973722435459592,-50.60443934272979,-8.21899815727022,49.89354800000001,29.63386727688787,-12.427024861666439,21.192720592729795,10,19.5625,33.09375,46.71875,36.125,-29.625,1,-0.3882575757575758,-1.431924882629108,116.9375,1.0234192037470726,127.3125,5.451612903225806,142.3125,-0.3882575757575758
696,2000-11-01,127.3125,134.4375,124.0625,128.75,5782700.0,-0.035511363636363646,-1.6141732283464567,-0.12637362637362637,42.42139840450492,37.97518737405964,26.936340582569926,36.25790544456822,49.821422898729935,43.27477547277192,16.251765636936018,10.375,-18.920401372941797,-31.286718750000006,-74.92975207765366,12.356314577653649,-53.10823541382683,-9.465202086173178,51.93780608,34.137291280148425,-11.094263629485418,21.821516663826824,11,24.25,37.78125,55.46875,40.8125,-15.328125,2,-0.31909671084928815,-1.0521739130434782,132.0,-1.431924882629108,116.9375,1.0234192037470726,127.3125,-0.31909671084928815
697,2000-11-02,135.875,139.6875,130.375,130.625,8829100.0,0.0672557682866961,-2.239130434782609,-3.652173913043478,39.73477406679764,37.486719785064025,15.104946626446065,24.42392746952595,40.87649202889236,34.566705898492955,17.62445820353299,12.375,-18.24031782241721,-19.85234374999999,-61.38563566720154,21.68094816720155,-40.618989708600765,0.9143022086007875,40.83779383679999,59.554730983302406,12.94749877742182,20.76664595860077,11,15.6875,29.21875,47.09375,32.25,-19.875,3,-0.375344986200552,-1.6141732283464567,127.3125,-1.0521739130434782,132.0,-1.431924882629108,116.9375,-0.375344986200552
698,2000-11-03,142.375,144.875,134.375,138.9375,4341100.0,0.047838086476540864,1.488888888888889,0.6547619047619048,41.291866028708135,36.685262300619996,3.4954710930661292,15.09981253115211,33.92268079612711,27.97242485797534,18.915104834548263,10.5,-15.868211970185996,-11.067968750000006,-50.061013943972966,27.92507644397294,-30.564491346986472,8.42855384698646,31.901782083327987,91.39784946236558,43.02366026173715,19.496522596986473,11,9.1875,22.71875,45.65625,30.59375,-30.3125,4,-0.388937664618086,-2.239130434782609,135.875,-1.6141732283464567,127.3125,-1.0521739130434782,132.0,-0.388937664618086
699,2000-11-06,143.265625,146.4375,140.375,143.5,4182200.0,0.006255487269534621,-1.0155844155844156,-0.06818181818181818,43.9448966812774,36.73274698323684,-2.933283035155256,11.372404212541625,32.645727811399865,26.89094797232977,19.790635574204202,6.0625,-15.692511872299008,-8.006249999999994,-43.9192442191254,27.906744219125414,-25.962747109562684,9.950247109562696,28.672585799994863,88.38672768878718,38.51585166076748,17.9564971095627,11,-0.140625,18.578125,49.046875,32.109375,-41.265625,0,-0.2923982986148981,1.488888888888889,142.375,-2.239130434782609,135.875,-1.6141732283464567,127.3125,-0.2923982986148981
700,2000-11-07,139.75,146.0,137.375,140.8125,3384000.0,-0.024539208201548646,-1.967741935483871,4.533333333333333,44.428969359331475,38.09324735433839,-4.353102657278811,12.569158721910838,35.56501810536588,30.31908162896724,20.726754725225398,8.625,-17.912940109387876,-9.640625,-43.68974870143418,24.408498701434183,-26.665186850717078,7.3839368507170775,29.943182367995064,70.11173184357543,17.781629219317146,17.02456185071709,11,-7.09375,17.53125,53.203125,35.625,-44.3125,1,-0.2584973166368515,-1.0155844155844156,143.265625,1.488888888888889,142.375,-2.239130434782609,135.875,-0.2584973166368515
701,2000-11-08,127.125,141.875,125.25,140.0625,5595900.0,-0.09033989266547404,1.0075471698113208,12.176470588235293,33.80461087759521,38.26978818071194,5.685444382902546,24.023725907753885,47.23722739974852,42.639581905400064,20.7899162903798,16.625,-21.44491825942967,-20.740624999999994,-55.94923352560426,14.467983525604254,-38.34492926280211,-3.1363207371978774,40.41295507327527,8.849557522123893,-39.68737085632024,17.604304262802124,11,5.53125,29.15625,65.03125,48.25,-33.5625,2,-0.19469026548672563,-1.967741935483871,139.75,-1.0155844155844156,143.265625,1.488888888888889,142.375,-0.19469026548672563
702,2000-11-09,123.0625,128.546875,116.5,122.5,8079200.0,-0.03195673549655853,1.089430894308943,-0.043478260869565216,26.672937382424095,37.9967753649727,7.521095086660523,27.57536222826937,50.07859860197712,46.336937410149034,20.124752098337133,12.046875,-24.104540645310266,-23.58125000000001,-60.49800072883639,13.335500728836365,-42.039625364418214,-5.122874635581809,42.406436870344265,21.920668058455114,-19.869106482300857,18.458375364418192,11,8.0625,33.21875,66.390625,52.3125,-36.625,3,-0.0900203148806501,1.0075471698113208,127.125,-1.967741935483871,139.75,-1.0155844155844156,143.265625,-0.0900203148806501
703,2000-11-10,113.1875,126.125,108.5,120.75,7052700.0,-0.08024377856780096,-1.081180811808118,-13.444444444444445,24.719800747198008,37.530743631354675,16.965901055169553,35.422058319454806,58.42732506528759,55.90940865520571,19.53890112215219,17.625,-23.78938145283874,-31.015625,-70.051085378236,8.019835378235996,-50.533355189118,-11.497894810882002,50.29517939553048,12.355848434925864,-23.000037083296586,19.517730189117998,11,14.28125,39.4375,76.265625,62.1875,-33.4375,4,0.024848150193263363,1.089430894308943,123.0625,1.0075471698113208,127.125,-1.967741935483871,139.75,0.024848150193263363
704,2000-11-13,108.75,118.0,98.5,107.6875,9548200.0,-0.039204859193815556,-1.0064308681672025,-0.14049586776859505,25.507581598560776,35.8363150162664,22.484335951000105,37.333649682032984,61.67259704111058,60.12527887003688,19.622113945124386,19.5,-23.33030781578819,-32.634375000000006,-73.4115260593835,8.142776059383493,-53.02295052969174,-12.245799470308256,51.433718631798655,21.578947368421055,-10.75038595134572,20.388575529691746,11,13.71875,38.875,80.703125,66.625,-39.9375,0,0.030459770114942497,-1.081180811808118,113.1875,1.089430894308943,123.0625,1.0075471698113208,127.125,0.030459770114942497
705,2000-11-14,119.0625,119.0625,113.8125,116.0,5205800.0,0.09482758620689657,2.4285714285714284,2.8823529411764706,37.22206585983676,35.25861140019216,11.335730663367855,25.217880343266415,50.4122203938403,49.83647973741748,20.336892394053418,10.3125,-20.667382779436082,-20.35624999999999,-61.47353376058817,20.76103376058819,-40.91489188029408,0.20239188029410116,36.18652114125476,47.40634005763689,10.72082051209751,20.55864188029409,11,3.40625,26.75,70.390625,56.3125,-50.9375,1,-0.14330708661417324,-1.0064308681672025,108.75,-1.081180811808118,113.1875,1.089430894308943,123.0625,-0.14330708661417324
706,2000-11-15,119.9375,125.125,115.0,117.625,5207600.0,0.0073490813648293685,-1.677685950413223,0.7551020408163265,39.52297336845186,35.23507798926486,10.398035470495216,22.872210054908805,48.93861503213509,48.78792610358323,20.277113785960353,10.125,-16.988121025364393,-17.803124999999994,-59.23896708201997,23.63271708201998,-38.52104604100998,2.9147960410099927,30.77159944995438,71.34685387415497,32.80047796591197,20.717921041009987,11,2.53125,22.96875,69.515625,55.4375,-39.5,2,-0.20427305888483582,2.4285714285714284,119.0625,-1.0064308681672025,108.75,-1.081180811808118,113.1875,-0.20427305888483582
707,2000-11-16,117.9375,124.125,116.6875,117.75,3726700.0,-0.016675351745700895,-5.4324324324324325,0.08108108108108109,45.00166611129623,35.64727799844131,10.712560045648274,22.15508741125035,50.0304052205322,50.680816360160634,20.927974104933774,7.4375,-16.547749454343943,-17.357031250000006,-57.30438465287216,22.590322152872133,-37.33070795143607,2.6166454514360566,28.59487149395804,70.36199095022624,27.144299878157746,19.97367670143607,11,4.53125,24.96875,67.6875,57.4375,-38.1875,3,-0.2066772655007949,-1.677685950413223,119.9375,2.4285714285714284,119.0625,-1.0064308681672025,108.75,-0.2066772655007949
708,2000-11-17,113.75,120.0,102.5,110.5,10148900.0,-0.035506094329623705,1.2222222222222223,17.333333333333332,48.1805208704959,36.11790290835448,11.636270907713168,22.489534803032655,53.46193181167075,54.49925571880095,22.571554973152598,17.5,-16.213183490035533,-18.36640625000001,-54.13365094499426,17.400838444994235,-36.250028597497135,-0.48278390250288794,28.9397817744414,57.27699530516433,8.4284135469779,17.88362234749712,11,8.5,29.15625,61.8125,61.625,-32.4375,4,-0.24010989010989015,-5.4324324324324325,117.9375,-1.677685950413223,119.9375,2.4285714285714284,119.0625,-0.24010989010989015
709,2000-11-20,104.625,110.875,104.375,108.375,4584200.0,-0.08021978021978027,-2.0588235294117645,-1.1538461538461537,33.23765786452353,34.874423853375816,16.43164267100225,27.345946008629767,61.71336831165516,63.13751211656938,24.53273196983205,9.375,-16.439777277057345,-23.89140624999999,-54.98453467376686,7.201722173766882,-39.437970461883424,-8.344842038116553,34.52959923248608,9.392265193370166,-40.15654620661519,15.546564211883434,11,15.5625,38.28125,68.65625,70.75,-25.0,0,-0.2377538829151732,1.2222222222222223,113.75,-5.4324324324324325,117.9375,-1.677685950413223,119.9375,-0.2377538829151732
710,2000-11-21,94.0625,107.75,91.125,105.0625,7647600.0,-0.10095579450418157,1.0305343511450382,2.933333333333333,31.006783291681543,34.56355412160764,22.162449609384467,33.793204323442296,71.43836150033476,73.13193737300816,27.101938723277218,16.625,-17.803171249774266,-30.741406249999997,-59.46845922584248,-2.0143532741575,-45.104932737921246,-16.37787976207875,41.83973129388718,8.63970588235294,-41.088116294604504,14.363526487921247,11,15.7734375,45.15625,78.71875,81.3125,-19.875,1,-0.26843853820598007,-2.0588235294117645,104.625,1.2222222222222223,113.75,-5.4324324324324325,117.9375,-0.26843853820598007
711,2000-11-22,85.0625,94.8125,78.3125,91.75,14698600.0,-0.09568106312292357,1.575609756097561,0.6079545454545454,21.1190053285968,33.94645056007127,27.455677945614966,39.92774376647374,79.26190407660721,81.39598671404255,28.72663337536583,16.5,-20.218597326325806,-36.622656250000006,-68.38650443146699,-4.858808068533023,-52.5045803407335,-20.740732159266514,46.36200816449846,14.733969986357435,-32.356602991763864,15.881924090733495,11,17.15625,47.75,87.71875,91.0,-23.25,2,-0.19911829537105075,1.0305343511450382,94.0625,-2.0588235294117645,104.625,1.2222222222222223,113.75,-0.19911829537105075
712,2000-11-24,93.25,94.625,86.25,91.3125,4276800.0,0.09625275532696542,2.5733333333333333,-0.2897196261682243,22.603694667131407,33.711327662286095,16.30968714309087,29.382604219182042,69.88219070170811,72.78212008640241,29.291240338540213,9.5625,-22.585758065621363,-25.982031250000006,-58.60488116623398,6.640818666233969,-42.29345620811699,-9.670606291883018,31.80106718475865,35.83208395802099,-5.420359069324988,16.311424958116987,11,8.46875,39.5625,79.53125,82.8125,-12.640625,4,-0.13739946380697055,1.575609756097561,85.0625,1.0305343511450382,94.0625,-2.0588235294117645,104.625,-0.13739946380697055
713,2000-11-27,87.1875,101.0,85.5,99.8125,7160600.0,-0.06501340482573725,1.0666666666666667,-6.516129032258065,20.431702092601753,33.147341050512864,20.446390692568215,34.02962619141019,74.50028982464153,78.2349674203005,29.98383500074172,15.5,-22.79031304474158,-30.038281249999997,-65.38988755813008,5.31332505813009,-47.714084404065034,-12.36247809593496,32.254939122587615,27.2552783109405,-7.70307736071393,17.675803154065044,11,14.53125,45.625,85.59375,88.875,-10.3125,0,-0.08530465949820787,2.5733333333333333,93.25,1.575609756097561,85.0625,1.0305343511450382,94.0625,-0.08530465949820787
714,2000-11-28,82.09375,89.5,80.375,86.015625,5660500.0,-0.058422939068100366,-1.4798301486199574,0.31064356435643564,20.097244732576982,31.244583147484004,23.87167037564761,38.34509933985095,78.08333599868843,82.72516929756245,30.517888003832855,9.125,-22.069551145740363,-33.38984375,-72.07812157118212,5.298434071182115,-52.73398266059104,-14.045704839408941,32.41309642787711,12.845010615711253,-16.936887088640255,19.344138910591056,11,19.625,50.71875,89.78125,93.96875,-13.28125,1,-0.009516558812333487,1.0666666666666667,87.1875,2.5733333333333333,93.25,1.575609756097561,85.0625,-0.009516558812333487
715,2000-11-29,80.75,84.375,75.5625,83.1875,6847600.0,-0.016368481157213566,2.6623376623376624,0.6215139442231076,22.760646108663735,29.382102340840873,21.466724045120444,37.57916707688298,77.60113880338139,83.45043204758622,31.27000246645446,8.8125,-20.15759051764617,-32.17109375,-72.98394319211519,8.641755692115197,-52.5775184710576,-11.764669028942393,29.41352485653185,20.39312039312039,-11.539358962660963,20.406424721057597,11,19.09375,50.6875,88.4375,95.3125,-14.0625,2,-0.01393188854489169,-1.4798301486199574,82.09375,1.0666666666666667,87.1875,2.5733333333333333,93.25,-0.01393188854489169
716,2000-11-30,86.6875,90.75,75.875,76.0,8453400.0,0.07352941176470584,-1.72,-4.384615384615385,29.09482758620689,27.61467583805317,11.529117247450728,29.979139096910927,69.68165588476808,77.03346415999874,31.898522264621377,14.875,-18.021564684883742,-24.202343749999997,-66.03054014270072,17.625852642700735,-45.11644194635036,-3.288245553649631,18.631881376617386,43.73464373464373,10.100517131464173,20.914098196350366,11,11.09375,36.3125,83.734375,89.375,-13.5625,3,-0.14419610670511895,2.6623376623376624,80.75,-1.4798301486199574,82.09375,1.0666666666666667,87.1875,-0.14419610670511895
717,2000-12-01,84.875,93.9375,83.5,89.375,7145700.0,-0.020908435472242304,-1.8793103448275863,-0.42105263157894735,32.06650831353919,25.824229998391314,9.117273169674064,29.27593552086107,69.54091651661776,78.1644729699467,32.843970518419205,10.4375,-18.72043403456398,-23.46484375,-65.09745906783928,18.16777156783928,-44.28115140891964,-2.6485360910803593,16.278417983890947,36.60933660933661,0.27193359577650966,20.81630765891964,12,8.34375,27.65625,86.671875,92.0625,-5.3125,4,-0.2717231222385862,-1.72,86.6875,2.6623376623376624,80.75,-1.4798301486199574,82.09375,-0.2717231222385862
718,2000-12-04,87.0,89.875,78.984375,84.625,5191100.0,0.025036818851251752,1.6807692307692308,-0.5277777777777778,35.807504078303424,26.109768466589077,3.1276506175511685,24.021252081593857,65.32822093554691,75.12091884684651,34.27642008240749,10.890625,-20.014227583122334,-18.571093750000003,-57.97916710273117,20.836979602731162,-38.27513042636559,1.1329429263655868,10.57068946614622,62.244897959183675,23.047555128027682,19.704036676365586,12,4.65625,25.53125,73.421875,80.1875,0.4375,0,-0.07345545977011492,-1.8793103448275863,84.875,-1.72,86.6875,2.6623376623376624,80.75,-0.07345545977011492
719,2000-12-05,101.375,109.375,89.0,92.1875,8797300.0,0.16522988505747116,-1.6184738955823292,3.8684210526315788,39.03950426026336,27.002293018653724,-13.138496788850773,6.689998727836638,49.07615976299198,59.91560055972832,35.33966817502836,22.375,-21.83980200247322,-2.1015625,-37.302401183144696,33.09927618314468,-19.701981841572348,15.498856841572348,-25.8125,76.34011090573013,36.60392705118197,17.60041934157234,12,-8.90625,9.625,59.046875,65.8125,-16.5,1,-0.24167694204685575,1.6807692307692308,87.0,-1.8793103448275863,84.875,-1.72,86.6875,-0.24167694204685575
720,2000-12-06,103.625,109.875,99.0,103.8125,6707900.0,0.022194821208384674,-1.304635761589404,-0.02040816326530612,40.06092916984006,29.106951223236308,-15.521678690855737,1.6810261359070466,45.11788115804313,56.91877415441854,36.289975760574414,10.875,-23.891496847935414,1.9546875000000057,-28.840833170040327,32.75020817004034,-13.44307283502016,17.352447835020172,-27.386250000000004,81.61764705882352,43.984744878382216,15.397760335020163,12,-10.90625,7.375,54.703125,61.46875,-25.25,2,-0.33594692400482506,-1.6184738955823292,101.375,1.6807692307692308,87.0,-1.8793103448275863,84.875,-0.33594692400482506
721,2000-12-07,102.375,107.125,97.625,101.0625,3705100.0,-0.012062726176115812,-1.3206106870229009,-7.0,40.4304381245196,31.087700496279446,-12.915886184182042,1.0348020262878208,44.355982810986745,57.53383637390323,36.719622670868844,9.5,-23.93194506945639,1.9421875000000028,-26.44111666249995,30.325491662499957,-12.249464581249967,16.133839581249973,-24.790800000000004,75.72078907435508,40.48350566134936,14.191652081249975,12,-9.65625,8.625,55.953125,62.71875,-13.875,3,-0.3485958485958486,-1.304635761589404,103.625,-1.6184738955823292,101.375,1.6807692307692308,87.0,-0.3485958485958486
722,2000-12-08,111.984375,120.3125,108.5,108.75,6890100.0,0.09386446886446898,-5.326359832635983,2.4642857142857144,48.982165375608005,34.25997419439125,-21.890322901649753,-9.957603720142743,32.355574230074126,47.4527215611227,36.44620837052399,17.9375,-22.583898737097115,12.10546875,-14.812951412752014,39.023888912752014,-1.353741331376014,25.564678831376014,-33.108543,79.84877126654064,45.44134438242337,13.459210081376009,12,-14.046875,-0.984375,46.34375,53.109375,-20.046875,4,-0.3470071159480954,-1.3206106870229009,102.375,-1.304635761589404,103.625,-1.6184738955823292,101.375,-0.3470071159480954
723,2000-12-11,116.0,119.0,110.9375,114.0,5217000.0,0.03585879726524355,1.015625,0.6183574879227053,56.96784073506891,38.35670708355702,-23.902712221700682,-14.494879771826831,26.133662546077574,42.7523945595926,35.82777903027098,8.0625,-19.222523287447345,15.98046875,-11.258172040569278,43.21910954056928,2.361148354715354,29.599789145284646,-34.637967919999994,86.22754491017965,46.64594457887138,13.61932039528464,12,-18.0625,-5.0,42.328125,49.09375,-36.5625,0,-0.31411637931034486,-5.326359832635983,111.984375,-1.3206106870229009,102.375,-1.304635761589404,103.625,-0.31411637931034486
724,2000-12-12,112.0625,118.3125,110.5625,111.1875,3395800.0,-0.033943965517241326,-6.294117647058823,0.4375,62.0,42.71663529370549,-17.061262710242858,-10.852926618927441,28.118175697799956,46.07214579682693,34.80274930894325,7.75,-16.48143179224614,11.877343749999994,-15.623834220809513,39.3785217208095,-1.8732452354047666,25.627932735404755,-28.3634398448,63.63636363636363,19.308825182916657,13.750588985404756,12,-13.96875,-1.0625,46.265625,53.03125,-34.3125,1,-0.21974344673731172,1.015625,116.0,-5.326359832635983,111.984375,-1.3206106870229009,102.375,-0.21974344673731172
725,2000-12-13,102.0,116.875,100.375,115.6875,4792000.0,-0.08979364194088124,1.0544747081712063,-15.642857142857142,61.13393590797042,46.27653621834588,-4.098450986389366,-2.2495851099147615,36.453320675307,55.385250144727536,34.02602704109946,16.5,-12.919939659645223,2.66796875,-23.388158348141573,28.724095848141573,-10.36009479907078,15.69603229907078,-16.104133454112002,19.28374655647383,-27.598010598030676,13.028063549070785,12,-2.3515625,8.78125,50.484375,63.09375,-27.5,2,-0.16789215686274506,-6.294117647058823,112.0625,1.015625,116.0,-5.326359832635983,111.984375,-0.16789215686274506
726,2000-12-14,95.4375,106.0,95.0,103.8125,4471200.0,-0.06433823529411764,-1.3783783783783783,0.6118721461187214,51.469353484466836,48.432407904004506,4.286539323691798,2.512123507320723,41.061746916892446,61.196495521590066,33.81736196026047,11.0,-8.806097588635836,-2.6695312500000057,-26.88543680240356,21.54637430240355,-14.777484026201776,9.438421526201765,-7.476635446865288,1.728395061728395,-44.62809469595514,12.107952776201776,12,4.2109375,13.28125,49.53125,69.65625,-13.9375,3,-0.17878192534381143,1.0544747081712063,102.0,-6.294117647058823,112.0625,1.015625,116.0,-0.17878192534381143
727,2000-12-15,93.5625,97.375,86.625,91.875,6114700.0,-0.01964636542239684,1.308724832214765,-0.20149253731343283,54.5373665480427,50.51350373397554,8.407605840519636,2.600719321170274,40.606276996098075,62.34462269180244,33.75153527154475,10.75,-5.079674054680623,-3.3257812500000057,-25.7247762010025,19.073213701002487,-14.525278725501252,7.873716225501241,26.75,21.428571428571427,-26.214536833322203,11.199497475501246,12,9.90625,8.4921875,50.90625,71.53125,-19.9375,4,-0.054108216432865786,-1.3783783783783783,95.4375,1.0544747081712063,102.0,-6.294117647058823,112.0625,-0.054108216432865786
728,2000-12-18,86.4375,97.125,84.125,96.625,4019900.0,-0.0761523046092184,1.324022346368715,-6.037037037037037,53.00475572849113,52.0651983415564,17.25943851344617,7.983963024396118,45.439213797229115,68.75082194539522,33.13948265755191,13.0,-2.3802293968330446,-9.085156249999997,-30.462708505579585,12.29239600557959,-19.77393237778979,1.6036198777897965,33.20125,6.764168190127971,-43.41016781347711,10.688776127789795,12,15.78125,14.40625,57.265625,78.65625,-10.1875,0,0.0636297903109182,1.308724832214765,93.5625,-1.3783783783783783,95.4375,1.0544747081712063,102.0,0.0636297903109182
729,2000-12-19,79.75,93.625,77.5,85.75,6821000.0,-0.07736804049168478,-2.0714285714285716,0.588957055214724,49.35587761674717,53.097970391212755,22.97266415980137,13.399329842073826,49.7540110276575,74.91084764283221,32.60902516024604,16.125,-0.04884004239738715,-14.528906250000006,-36.56110521939203,7.503292719392022,-25.54500573469602,-3.512806765303992,38.468199999999996,5.714285714285714,-46.23495897223854,11.016099484696012,12,19.15625,20.59375,60.296875,81.6875,1.125,1,-0.003918495297805635,1.324022346368715,86.4375,1.308724832214765,93.5625,-1.3783783783783783,95.4375,-0.003918495297805635
730,2000-12-20,68.8125,79.3125,68.25,76.5,10041500.0,-0.13714733542319746,-1.5106382978723405,1.28125,39.18305597579425,52.95937237468771,31.796433047604026,23.555894480501507,58.443009201527204,85.28484953228639,31.705391552644347,11.5,1.5707963043968647,-24.203906250000003,-49.00775739369257,0.599944893692566,-36.60583182184628,-11.801980678153726,46.962608,1.490066225165563,-49.37092981344293,12.40192557184628,12,25.46875,27.875,66.234375,87.625,9.0,2,0.12988192552225253,-2.0714285714285716,79.75,1.324022346368715,86.4375,1.308724832214765,93.5625,0.12988192552225253
731,2000-12-21,68.125,74.375,65.375,68.625,7322500.0,-0.009990917347865613,-2.0,0.06504065040650407,39.7239263803681,51.930679152994394,30.301137283876315,24.14747165927588,57.46435827024423,85.51788856728973,30.384221352052617,9.0,1.850442698541869,-24.044531250000006,-51.050655058690154,2.9615925586901426,-37.54759315434508,-10.541469345654932,43.848099360000006,8.59375,-42.24949948261034,13.503061904345078,12,24.0625,27.125,66.015625,88.3125,5.375,3,0.09357798165137621,-1.5106382978723405,68.8125,-2.0714285714285716,79.75,1.324022346368715,86.4375,0.09357798165137621
732,2000-12-22,80.4375,81.875,70.6875,71.0,5689500.0,0.18073394495412853,-1.2236024844720497,-18.875,46.42126789366053,50.75883772617124,14.575929894227926,11.410918984198815,43.920836192951555,72.94265376105642,28.754087000160872,13.75,2.101283776501816,-11.091406250000006,-38.59293184128191,16.4101193412819,-24.842169045640958,2.6593565456409465,26.875789424000004,47.44094488188976,-1.879104165673553,13.75076279564095,12,11.40625,14.3125,52.25,76.0,-5.4375,4,0.013209013209013243,-2.0,68.125,-1.5106382978723405,68.8125,-2.0714285714285716,79.75,0.013209013209013243
733,2000-12-26,79.75,82.375,72.1875,81.4375,3933700.0,-0.008547008547008517,4.719298245614035,-0.17880794701986755,36.13782051282052,47.88526222759574,10.70651547901089,12.134808771206608,42.87649444114899,73.06136980167253,27.601577209541322,10.1875,2.312510534262273,-11.407031250000003,-39.35327692830904,16.539214428309045,-25.38015408915453,2.5660915891545244,23.3694604816,50.88495575221239,4.776930017169832,13.973122839154524,12,11.375,13.09375,52.9375,76.6875,-12.25,1,-0.07680250783699061,-1.2236024844720497,80.4375,-2.0,68.125,-1.5106382978723405,68.8125,-0.07680250783699061
734,2000-12-27,81.3125,82.0,74.375,79.8125,5115800.0,0.019592476489028288,4.304347826086956,-0.8888888888888888,35.56992724333064,45.04481682041353,4.831501363977182,11.078794032219065,39.46385874714102,70.9353931900595,26.203909816132924,7.625,0.8461543906842053,-9.805468750000003,-37.807184060697566,18.19624656069756,-23.806326405348784,4.1953889053487785,18.03251443344,93.75,49.98011307086269,14.000857655348783,12,4.375,11.53125,51.265625,75.125,-11.25,2,-0.062259800153727896,4.719298245614035,79.75,-1.2236024844720497,80.4375,-2.0,68.125,-0.062259800153727896
735,2000-12-28,79.625,85.0,78.5,82.5625,3356800.0,-0.020753266717909336,-1.5060240963855422,-1.9583333333333333,35.369774919614144,43.255974757652126,3.3652191323207177,13.362808588463736,39.461074332999345,72.1676287250169,24.462671512331003,6.5,-2.0390920939105968,-11.436718749999997,-39.53049614702263,16.657058647022637,-25.48360744851132,2.610169948511327,16.323012990096004,72.61146496815286,31.524783176867864,14.046888698511317,12,1.75,13.21875,51.921875,76.8125,-10.8125,3,0.01569858712715866,4.304347826086956,81.3125,4.719298245614035,79.75,-1.2236024844720497,80.4375,0.01569858712715866
736,2000-12-29,74.1875,80.625,72.0,78.75,5530600.0,-0.06828885400313967,1.0751879699248121,1.553191489361702,24.315141218942443,39.89794972108544,6.114406687240759,18.77861355292967,43.267415556138786,77.21441615428137,23.342157724199136,8.625,-5.500285670077574,-16.249218749999997,-45.29285027880212,12.794412778802126,-30.771034514401066,-1.7274029855989284,18.70321169108641,24.45414847161572,-11.24486070256361,14.521815764401062,12,7.0625,18.65625,50.33984375,78.5625,-9.8125,4,0.048862679022746436,-1.5060240963855422,79.625,4.304347826086956,81.3125,4.719298245614035,79.75,0.048862679022746436
737,2001-01-02,61.8125,70.0,58.25,68.375,10251300.0,-0.1668070766638584,1.394904458598726,1.4383561643835616,16.933638443935934,35.8900478005793,15.099963665207511,30.92266089130527,53.40314876045416,89.1587030556885,22.685133965225017,15.9375,-8.767771609276082,-27.471093749999994,-59.155719831330416,4.213532331330427,-43.3134067906652,-11.62878070933479,28.326640521977765,13.317757009345794,-15.329212874636088,15.84231304066521,1,14.125,27.46875,55.703125,84.53125,-0.1875,1,0.1890798786653185,1.0751879699248121,74.1875,-1.5060240963855422,79.625,4.304347826086956,81.3125,0.1890798786653185
738,2001-01-03,80.609375,81.25,58.1875,59.75,11418600.0,0.3040950455005056,1.083274523641496,-3.1785714285714284,33.753026634382564,34.15639769142768,-5.1524015042587905,12.250560912322953,32.20227244507758,70.08793841713356,21.44610968193842,23.0625,-10.420081233969796,-8.354687499999997,-40.264375958468534,23.55500095846854,-24.309531729234266,7.600156729234271,5.703068659340431,83.62470862470862,56.94975774270351,15.95484422923427,1,-9.015625,8.640625,36.65625,65.734375,-20.671875,2,-0.06958712928862187,1.394904458598726,61.8125,1.0751879699248121,74.1875,-1.5060240963855422,79.625,-0.06958712928862187
739,2001-01-04,76.875,84.375,71.6875,79.0625,7606300.0,-0.0463268075208374,-1.0199004975124377,-0.10486891385767791,36.1139896373057,33.81539032048451,-2.0883445725955454,14.814915049157804,33.46185063728055,73.55885612625653,21.647145354519797,12.6875,-12.462653577599724,-10.864062500000003,-42.64848634400681,20.920361344006807,-26.7562744220034,5.028149422003395,-18.6875,69.6969696969697,40.34850726691146,15.892211922003403,1,-5.28125,12.375,40.390625,69.46875,-18.375,3,-0.12195121951219512,1.083274523641496,80.609375,1.394904458598726,61.8125,1.0751879699248121,74.1875,-0.12195121951219512
740,2001-01-05,68.8125,77.375,67.5,76.4375,4214200.0,-0.10487804878048779,1.0789473684210527,3.4857142857142858,35.524974515800196,33.348840113310295,6.676232609752162,21.223780488055013,39.17281964510721,81.201560813669,21.975610928214266,9.875,-14.21555005200814,-17.185937499999994,-49.1198885658236,14.748013565823612,-33.1529130329118,-1.218961967088191,-10.625,40.572792362768496,7.411234998121394,15.966975532911805,1,2.78125,20.4375,48.453125,77.53125,-10.9375,4,0.01816530426884655,-1.0199004975124377,76.875,1.083274523641496,80.609375,1.394904458598726,61.8125,0.01816530426884655
741,2001-01-08,66.6875,68.4375,59.3125,66.3125,6782100.0,-0.030881017257039067,3.7096774193548385,-0.04918032786885246,35.42866824805152,32.12744015268707,9.58370881277827,21.647981005891552,39.54607909520965,82.77538300337986,22.396682236595193,9.5,-15.316435168364066,-17.526562499999997,-49.59550950880222,14.542384508802229,-33.5610360044011,-1.4920889955988912,-7.97625,32.4582338902148,-2.0971052691432988,16.034473504401113,1,4.90625,22.5625,48.953125,78.28125,-3.6875,0,0.03186504217432051,1.0789473684210527,68.8125,-1.0199004975124377,76.875,1.083274523641496,80.609375,0.03186504217432051
742,2001-01-09,73.125,73.5,67.0,67.9375,6703300.0,0.09653233364573577,1.1894736842105262,13.833333333333334,42.72789347900307,32.85967048226291,2.234867234908549,12.806564612413894,31.560745107987827,75.8035740736243,23.653041554733065,6.8125,-14.411400338342133,-9.146093750000006,-38.74430482757488,20.452117327574868,-23.94519928878745,5.653011788787438,-13.900475,57.04057279236277,18.186212996437305,14.799105538787437,1,-1.53125,16.125,37.265625,71.84375,-9.140625,1,-0.11965811965811968,3.7096774193548385,66.6875,1.0789473684210527,68.8125,-1.0199004975124377,76.875,-0.11965811965811968
743,2001-01-10,79.5625,80.875,69.5625,71.9375,7879800.0,0.08803418803418794,1.2073170731707317,1.4698795180722892,49.89729544676481,34.451600282644485,-4.729370487437649,3.6883989611092147,24.1018712659005,68.82984429150139,24.76110322508827,11.3125,-13.280118439708161,-0.88671875,-25.869111552611855,24.095674052611862,-13.377915151305928,11.604477651305928,-20.25,80.79800498753117,36.19216703434878,12.491196401305931,1,-7.96875,9.6875,23.3125,65.40625,-19.8125,2,-0.22545168892380207,1.1894736842105262,73.125,3.7096774193548385,66.6875,1.0789473684210527,68.8125,-0.22545168892380207
744,2001-01-11,87.4375,87.625,72.5,74.4375,8647200.0,0.09897879025923007,1.2616822429906542,1.7049180327868851,60.55614594403117,37.25008595202415,-13.012582073931583,-6.457093694613619,15.610415527195556,60.41904546774043,25.720542396504246,15.125,-13.464789693825509,8.219531250000003,-12.216179265877116,28.655241765877115,-1.9983240079385496,18.437386507938555,-27.62375,99.33774834437085,47.24242960787777,10.217855257938556,1,-14.53125,1.8125,14.65625,57.53125,-31.125,3,-0.31451036454610437,1.2073170731707317,79.5625,1.1894736842105262,73.125,3.7096774193548385,66.6875,-0.31451036454610437
745,2001-01-12,84.875,87.125,82.125,86.0,6545400.0,-0.029306647605432445,1.962962962962963,-0.08653846153846154,59.29587235518557,41.13683385605117,-10.758415448735633,-5.526693666947381,17.028389646130336,62.37850279663414,26.115666075455845,5.3125,-12.721596970244477,6.513281250000006,-11.150267471405556,24.17682997140556,-2.318493110702775,15.345055610702786,-23.9488,90.28697571743929,31.338652185144525,8.831774360702777,1,-11.96875,4.375,16.859375,60.09375,-34.1875,4,-0.31075110456553756,1.2616822429906542,87.4375,1.2073170731707317,79.5625,1.1894736842105262,73.125,-0.31075110456553756
746,2001-01-16,78.375,84.25,76.5,83.375,4309500.0,-0.07658321060382911,1.2962962962962963,4.444444444444445,48.77641824249166,44.67492050033513,-4.025249917781906,-0.3905378376095996,22.435850808002073,68.17565571379441,26.35685467556487,8.375,-12.20392130180224,0.8664062499999972,-14.867338608810712,16.600151108810707,-7.00046617940535,8.733278679405345,-16.380848,55.15151515151515,-5.035442567927106,7.866872429405355,1,-5.46875,10.875,23.484375,66.59375,-30.25,1,-0.26156299840510366,1.962962962962963,84.875,1.2616822429906542,87.4375,1.2073170731707317,79.5625,-0.26156299840510366
747,2001-01-17,88.5,91.0,82.0625,82.1875,7971100.0,0.1291866028708133,-1.723809523809524,-1.2625,54.66822274091365,46.998831178838586,-11.13777553834879,-11.504073833344549,11.03740237096784,57.27281032662938,25.979339769074517,12.625,-11.276501673400631,11.244531249999994,-3.5357373519783266,26.024799851978315,3.854396949010834,18.634665550989155,-25.480614080000002,88.33819241982506,25.86030135748088,7.390134300989161,1,-13.34375,0.75,13.359375,56.46875,-39.625,2,-0.288135593220339,1.2962962962962963,78.375,1.962962962962963,84.875,1.2616822429906542,87.4375,-0.288135593220339
748,2001-01-18,91.9375,92.5,85.6875,90.0,6479300.0,0.03884180790960445,3.4489795918367347,0.3069306930693069,55.55737169009481,49.15920696248182,-14.30356757058614,-15.292452737559486,6.130595748982856,53.00069866540349,25.41304562879777,6.8125,-8.836248237456104,14.407031250000003,-1.2700217658705384,30.084084265870544,6.568504742064732,22.245557757935273,-27.239277235200007,97.1875,37.06809589917491,7.83852650793527,1,-16.03125,-3.34375,12.53125,53.03125,-38.625,3,-0.30404486743711756,-1.723809523809524,88.5,1.2962962962962963,78.375,1.962962962962963,84.875,-0.30404486743711756
749,2001-01-19,79.4375,97.75,78.875,97.6875,9293500.0,-0.1359619306594153,1.054421768707483,-9.419354838709678,49.91189427312775,50.757753602184884,-1.5665952936704315,-2.969302530195179,16.957032216774408,64.61785921579326,24.649324329842884,18.875,-4.540551231988729,1.9226562500000028,-13.745702915110087,17.591015415110093,-5.911523332555035,9.75683583255504,-12.515135056384011,13.823529411764707,-42.868553024493224,7.834179582555043,1,-0.90625,8.8125,25.03125,65.53125,-31.25,4,-0.24783634933123522,3.4489795918367347,91.9375,-1.723809523809524,88.5,1.2962962962962963,78.375,-0.24783634933123522
750,2001-01-22,77.75,84.125,70.0,81.0,8522400.0,-0.02124311565696302,1.9736842105263157,0.1780821917808219,51.735159817351594,52.56958599877379,1.7008791130198944,-0.6091264746579981,17.030190973850864,65.32390853193525,23.61335410863633,14.125,-2.9349967972509887,-0.21171875000000284,-15.335374610649666,14.911937110649653,-7.773546680324827,7.3501091803248215,20.0,27.927927927927925,-31.48536569783709,7.561827930324828,1,4.625,9.78125,26.796875,67.21875,-30.0625,0,-0.27572347266881025,1.054421768707483,79.4375,3.4489795918367347,91.9375,-1.723809523809524,88.5,-0.27572347266881025
751,2001-01-23,74.5,79.4375,71.375,79.0,11881900.0,-0.04180064308681675,2.0,1.3846153846153846,56.78249248245907,54.131208110268894,6.901378212859996,3.312810019288918,19.001803981523153,67.46579658951555,22.39583591971014,8.0625,-1.4668162341762923,-3.780468749999997,-18.287338418477916,10.726400918477921,-11.033903584238956,3.472966084238962,23.25,16.216216216216218,-47.002562755516074,7.253434834238959,1,9.15625,7.59375,30.71484375,67.21875,-20.5,1,-0.31963087248322153,1.9736842105263157,77.75,1.054421768707483,79.4375,3.4489795918367347,91.9375,-0.31963087248322153
752,2001-01-24,81.5,82.6875,75.0,75.375,10762400.0,0.09395973154362425,-1.2363636363636363,-1.3611111111111112,50.54482890460715,54.203156272251384,1.3570093698878338,-3.7982469077558108,10.909366584794014,59.287344854793105,21.691041051406458,8.1875,0.983086406750914,3.1664062499999943,-11.381447079363696,17.714259579363684,-4.107520414681858,10.440332914681846,15.694999999999993,41.44144144144144,-18.403152558439807,7.273926664681847,1,2.375,-3.53125,22.68359375,55.65625,-30.9375,2,-0.4095092024539877,2.0,74.5,1.9736842105263157,77.75,1.054421768707483,79.4375,-0.4095092024539877
753,2001-01-25,73.625,79.0,72.8125,73.25,15265800.0,-0.09662576687116564,-8.9,0.061224489795918366,48.10771470160116,52.81999724531472,9.276752451914646,3.7885992294346806,17.89624677827986,65.84430486728064,21.043668365406205,8.6875,3.596675401076965,-4.40234375,-19.08193244729074,10.277244947290733,-11.74213809864537,2.93745059864537,23.0261,13.063063063063062,-43.654256570129526,7.339794348645366,1,10.25,4.34375,29.13671875,62.53125,-26.6875,3,-0.33616298811544987,-1.2363636363636363,81.5,2.0,74.5,1.9736842105263157,77.75,-0.33616298811544987
754,2001-01-26,76.25,76.5,69.5,73.5,7107700.0,0.035653650254668934,3.3076923076923075,7.333333333333333,54.623154623154626,52.300806386200165,5.473515605026051,0.8062183132027769,14.53837436948379,62.10972311103106,20.438090817792176,7.0,5.097012720662235,-1.5242187500000028,-16.139742540487646,13.09130504048764,-8.831980645243817,5.7835431452438115,19.868077999999997,46.15384615384615,-12.084921301263499,7.30776189524382,1,7.375,1.71875,25.28125,59.90625,-27.5625,4,-0.3008196721311476,-8.9,73.625,-1.2363636363636363,81.5,2.0,74.5,-0.3008196721311476
755,2001-01-29,80.875,81.125,73.4375,75.8125,5125800.0,0.060655737704917945,1.7640449438202248,1.8409090909090908,58.55312735493595,53.38710739869397,0.24747005346513617,-3.921384687062158,8.886681061966286,56.464618873856864,19.93302442690819,7.6875,5.482707172832534,3.038281249999997,-11.621191150637316,17.69775365063731,-4.291454950318652,10.368017450318646,14.17835488,86.25592417061611,23.73344395491918,7.329736200318655,1,2.75,-2.90625,18.75,55.28125,-33.875,0,-0.40417310664605877,3.3076923076923075,76.25,-8.9,73.625,-1.2363636363636363,81.5,-0.40417310664605877
756,2001-01-30,77.8125,80.875,75.5625,80.5,4705700.0,-0.03786707882534779,2.090909090909091,-0.5308641975308642,52.94579732914375,53.1957267973862,3.6004099511260677,-0.6043706316925181,10.837524864013133,58.65648457842772,19.034310490285105,5.3125,4.002093087635501,-0.20546874999999432,-14.764259766690856,14.353322266690867,-7.484864258345425,7.073926758345436,16.218720684800005,63.03317535545023,-0.17518092315768286,7.27939550834543,1,5.8125,0.15625,17.671875,54.6875,-33.1875,1,-0.38714859437751004,1.7640449438202248,80.875,3.3076923076923075,76.25,-8.9,73.625,-0.38714859437751004
757,2001-01-31,73.5,81.0,72.875,79.75,5085800.0,-0.055421686746988,-1.1666666666666667,2.3255813953488373,46.085552865213884,52.143302483510546,6.214969077333677,4.878758700096299,14.029812938824406,61.92871369041666,17.47674258453934,8.125,2.621654228522374,-5.102343750000003,-17.732860860535112,7.528173360535106,-11.417602305267565,1.212914805267559,19.54997185740801,34.40860215053764,-25.477005037477966,6.315258555267556,1,10.125,4.46875,20.21875,55.75,-33.0625,2,-0.26530612244897955,2.090909090909091,77.8125,1.7640449438202248,80.875,3.3076923076923075,76.25,-0.26530612244897955
758,2001-02-01,75.0,75.75,69.0,74.0625,8973300.0,0.020408163265306145,4.538461538461538,-0.15,41.24890061565524,51.18074763268027,2.3017774236996047,3.0956889447645324,11.538931096075885,59.49538039438531,16.95705794334289,6.75,2.88420183671478,-3.3218750000000057,-16.013710530955194,9.369960530955183,-9.6677927654776,3.0240427654775885,17.107972983111694,49.48453608247423,-5.187132599496984,6.345917765477592,2,1.5625,2.96875,18.296875,51.34375,-38.0625,3,-0.3258333333333333,-1.1666666666666667,73.5,2.090909090909091,77.8125,1.7640449438202248,80.875,-0.3258333333333333
759,2001-02-02,67.5,76.0,66.25,73.65625,9307000.0,-0.09999999999999998,-1.2527075812274369,-6.566666666666666,38.569078947368425,49.7178497582377,8.862335643894454,10.390027836882851,18.234639791007794,66.01095547386456,16.743163369498166,9.75,1.4712386374844755,-10.353125000000006,-23.931496140495,3.2252461404949884,-17.142310570247503,-3.5639394297525087,23.221494604125,8.403361344537815,-40.03801537750734,6.789185570247494,2,6.96875,10.46875,24.484375,58.84375,-30.375,4,-0.3046296296296296,4.538461538461538,75.0,-1.1666666666666667,73.5,2.090909090909091,77.8125,-0.3046296296296296
760,2001-02-05,70.0625,71.75,62.625,65.75,6966400.0,0.037962962962962976,1.3739837398373984,-0.700507614213198,44.232437120555076,48.32339916247059,5.693408887319677,8.354305874886307,15.2215552570335,62.556507120885385,16.37845843481813,9.125,-0.4236412362303241,-7.853125000000006,-21.266791133642087,5.560541133642076,-14.559958066821054,-1.1462919331789578,18.701275035794993,40.476190476190474,-6.822427766583722,6.706833066821043,2,2.59375,7.90625,19.203125,56.28125,-32.0625,0,-0.30508474576271183,-1.2527075812274369,67.5,4.538461538461538,75.0,-1.1666666666666667,73.5,-0.30508474576271183
761,2001-02-06,68.8125,70.75,66.5625,69.4375,3701400.0,-0.017841213202497763,1.5769230769230769,-0.14492753623188406,34.421364985163194,46.531903171421256,6.76299541661767,10.299741300966787,16.28729682673645,62.79070607586391,15.5717021666331,4.1875,-0.8689956249532571,-9.209374999999994,-22.277785272085637,3.8590352720856487,-15.743580136042809,-2.67516986395718,17.33739753221549,33.6734693877551,-8.085522246241183,6.534205136042819,2,3.0625,9.15625,18.296875,57.53125,-34.375,1,-0.3169845594913715,1.3739837398373984,70.0625,-1.2527075812274369,67.5,4.538461538461538,75.0,-0.3169845594913715
762,2001-02-07,64.375,69.0,62.5,67.25,5099500.0,-0.06448683015440504,1.0392156862745099,4.6,28.529698149951315,44.35656799901572,9.516628545148478,14.807279182311476,20.221227270061206,66.13337685979417,15.270793237347963,6.5,-1.5920789272684885,-13.209374999999994,-27.49702580272492,1.0782758027249315,-20.353200401362457,-6.065549598637531,19.422407778993943,13.88888888888889,-19.997114975666488,7.143825401362464,2,7.4375,13.59375,22.671875,61.96875,-30.4375,2,-0.3067961165048544,1.5769230769230769,68.8125,1.3739837398373984,70.0625,-1.2527075812274369,67.5,-0.3067961165048544
763,2001-02-08,61.625,66.0,60.625,65.484375,4866900.0,-0.042718446601941795,1.1980830670926517,1.3423913043478262,33.639494833524694,42.025050244612395,11.605904362547165,17.017015416438454,22.620762356392788,67.68360175542168,15.618726848218095,5.375,-2.7772359354173943,-15.0625,-30.985681132189058,0.8606811321890575,-23.02409056609453,-7.100909433905471,19.61671884551467,6.504065040650407,-28.683754684217217,7.961590566094528,2,9.25,16.34375,20.984375,61.15625,-27.625,3,-0.3438133874239351,1.0392156862745099,64.375,1.5769230769230769,68.8125,1.3739837398373984,70.0625,-0.3438133874239351
764,2001-02-09,59.9375,61.3125,58.625,60.25,6699100.0,-0.02738336713995948,1.205128205128205,0.08097165991902834,33.639494833524694,39.25686885334447,11.997836546655677,17.43241911153956,24.095174628569055,68.16056046849482,16.56443007648049,3.0,-3.903454028193778,-15.375,-32.117879476302036,1.3678794763020363,-23.746439738151025,-7.003560261848975,18.41787820714262,10.0,-25.027729199246792,8.37143973815102,2,9.875,18.25,20.484375,62.8125,-28.1875,4,-0.38373305526590196,1.1980830670926517,61.625,1.0392156862745099,64.375,1.5769230769230769,68.8125,-0.38373305526590196
765,2001-02-12,58.5,59.9375,52.8125,56.875,7521600.0,-0.023983315954118845,2.1666666666666665,-5.2,34.798099762470315,37.24045801260298,11.094355584774164,17.700153264401962,25.341809324286842,68.23389412450675,17.69720492128089,7.125,-4.314394831487434,-15.493750000000006,-33.192847694815086,2.2053476948150745,-24.34329884740754,-6.644201152592473,16.698517693999804,31.70731707317073,-5.464483278927968,8.849548847407538,2,8.40625,16.78125,21.921875,64.25,-25.5,0,-0.3653846153846154,1.205128205128205,59.9375,1.1980830670926517,61.625,1.0392156862745099,64.375,-0.3653846153846154
766,2001-02-13,57.875,64.5,56.6875,60.0,5877400.0,-0.010683760683760646,-2.4722222222222223,-1.3076923076923077,24.459459459459467,34.83755874529693,9.603741174145213,17.61366051816252,25.573333579764835,67.38443509790389,18.316796428138748,7.8125,-5.689220685533925,-15.09375,-34.05399667422476,3.866496674224763,-24.57387333711239,-5.613626662887619,13.294034509079836,31.27413127413127,-5.136271753332743,9.480123337112381,2,6.53125,17.40625,22.546875,64.875,-22.875,1,-0.3434125269978402,2.1666666666666665,58.5,1.205128205128205,59.9375,1.1980830670926517,61.625,-0.3434125269978402
767,2001-02-14,63.0,63.5,53.5,57.75,9325600.0,0.08855291576673863,2.2,-2.4705882352941178,37.78735632183908,34.452942712650696,3.1655775884657373,11.046681622432686,20.164729397524425,60.84471630281071,19.592893744145478,10.0,-7.857039563485216,-8.693749999999994,-26.659950906148282,9.272450906148293,-17.676850453074138,0.2893504530741495,4.8648582974454655,77.25118483412322,36.32240676485601,8.983100453074142,2,1.40625,12.28125,17.421875,59.75,-29.625,2,-0.4533730158730159,-2.4722222222222223,57.875,2.1666666666666665,58.5,1.205128205128205,59.9375,-0.4533730158730159
768,2001-02-15,63.984375,67.0,63.125,65.0625,6901400.0,0.015625,-1.770949720670391,-0.20535714285714285,35.34901082493468,34.09515736571361,0.507701765595101,8.285558459180209,18.83383585257799,58.378105234782794,20.89471167543757,4.0,-9.34450206373495,-6.311718749999997,-21.829328239088213,9.205890739088225,-14.070523494544105,1.4470859945441106,-11.171875,78.74449339207048,36.88722051933003,7.75880474454411,2,-1.703125,11.296875,16.4375,50.328125,-28.734375,3,-0.4695970695970696,2.2,63.0,-2.4722222222222223,57.875,2.1666666666666665,58.5,-0.4695970695970696
769,2001-02-16,59.75,61.75,58.75,59.625,5478500.0,-0.06617826617826617,-2.2,-0.11594202898550725,24.52901281085154,31.905887997968776,3.9416342251420176,11.562169080877709,22.201923922635018,61.13348524157773,21.915732320881197,5.234375,-10.062755977140512,-9.561718749999997,-25.135359588281474,6.01192208828148,-17.348539169140736,-1.7748983308592585,-6.653750000000002,48.89867841409692,12.134666562498182,7.78682041914074,2,2.03125,15.53125,20.671875,44.09375,-22.125,4,-0.43096234309623427,-1.770949720670391,63.984375,2.2,63.0,-2.4722222222222223,57.875,-0.43096234309623427
770,2001-02-20,56.3125,59.75,54.5,59.5625,5826400.0,-0.05753138075313813,1.896551724137931,-26.0,24.309185959671396,30.782312550691913,5.837452748638881,14.030636506683948,24.642796660003825,63.14680151584943,22.542645314656134,5.25,-10.687652598213369,-11.927343750000006,-27.9985907124138,4.14390321241379,-19.962967231206903,-3.891720268793108,-2.938175000000001,20.833333333333336,-12.086990544789323,8.035623481206898,2,4.59375,18.96875,24.765625,47.53125,-23.25,1,-0.4361820199778025,-2.2,59.75,-1.770949720670391,63.984375,2.2,63.0,-0.4361820199778025
771,2001-02-21,50.6875,56.625,48.0,54.9375,9497500.0,-0.09988901220865709,1.2622950819672132,1.3076923076923077,23.56987690079653,30.231221300785826,9.634180280059823,18.741057653822565,29.225555512103412,67.17470879887387,23.349039642517756,8.625,-10.668340662523079,-16.361718749999994,-33.93800125577886,1.2145637557788618,-25.149860002889426,-7.573577497110563,16.3125,14.144736842105262,-17.81950642120416,8.788141252889428,2,6.8125,22.1875,30.390625,51.625,-18.4375,2,-0.3489519112207151,1.896551724137931,56.3125,-2.2,59.75,-1.770949720670391,63.984375,-0.3489519112207151
772,2001-02-22,48.125,52.25,48.125,51.75,12435200.0,-0.05055487053020957,-1.2758620689655173,0.8529411764705882,19.611307420494697,28.67253381044916,10.783175882503869,19.684203896781398,30.38476286256453,67.88645913339019,24.49169496714041,4.125,-11.555636813908116,-17.255468750000006,-35.383687823829035,0.8727503238290168,-26.31957828691452,-8.19135921308549,18.495000000000005,0.6578947368421052,-27.888465254696403,9.064109536914511,2,9.375,24.75,32.953125,54.1875,-12.6875,3,-0.2727272727272727,1.2622950819672132,50.6875,1.896551724137931,56.3125,-2.2,59.75,-0.2727272727272727
773,2001-02-23,48.875,50.5,45.875,48.5625,7414100.0,0.01558441558441559,1.5964912280701755,-0.08620689655172414,25.14595496246872,27.728807158109607,8.978585488795154,17.902811398777317,28.08179702211659,65.36409055712824,25.6006819951335,4.625,-11.737959312238672,-15.267968749999994,-34.378911497802676,3.8429739978026802,-24.823440123901335,-5.7124973760986535,17.372600000000006,18.89763779527559,-11.692843948669445,9.555471373901337,2,7.5625,22.9375,33.328125,53.4375,-13.125,4,-0.3171355498721228,-1.2758620689655173,48.125,1.2622950819672132,50.6875,1.896551724137931,56.3125,-0.3171355498721228
774,2001-02-26,53.3125,56.6875,47.125,50.5,11507400.0,0.09079283887468037,1.0,9.0,28.71326449563145,27.05271435068307,3.914112041838827,12.288837780130905,22.237813342210103,59.33268129301669,26.2405332871683,9.5625,-11.054100884237371,-9.68359375,-28.485867032016586,9.118679532016579,-19.084730391008293,-0.2824571089917072,12.120196000000007,53.6036036036036,23.261293343441796,9.40113664100829,2,3.125,18.5,28.9375,49.0,-25.3125,0,-0.33880422039859315,1.5964912280701755,48.875,-1.2758620689655173,48.125,1.2622950819672132,50.6875,-0.33880422039859315
775,2001-02-27,48.1875,51.75,47.125,51.1875,7927600.0,-0.09613130128956626,1.2424242424242424,-1.0666666666666667,26.138828633405637,27.23931092556597,8.294727227176821,15.641351516783423,26.19217214893979,63.0073986133456,27.35824758246117,6.1875,-10.926279711118454,-13.174218750000001,-31.094871698977286,4.746434198977283,-22.134545224488647,-4.213892275511363,16.462888160000006,21.38728323699422,-8.18114119596541,8.96032647448864,2,8.25,16.8125,35.203125,54.125,-17.4375,1,-0.2191958495460441,1.0,53.3125,1.5964912280701755,48.875,-1.2758620689655173,48.125,-0.2191958495460441
776,2001-02-28,47.6875,51.75,46.75,49.125,6509200.0,-0.01037613488975353,-2.018867924528302,0.4791666666666667,28.758949880668254,26.236154654324768,8.043521359033456,14.512824364500283,25.70314618371718,61.98260193453868,28.546637769813287,5.0,-10.72487863761701,-12.16796875,-29.314039857408844,4.978102357408844,-20.74100430370443,-3.594933196295578,16.211872633600002,16.76300578034682,-14.177865430288389,8.573035553704424,2,8.75,16.59375,37.265625,54.625,-13.625,2,-0.3066841415465269,1.2424242424242424,48.1875,1.0,53.3125,1.5964912280701755,48.875,-0.3066841415465269
777,2001-03-01,54.0,54.375,48.75,48.75,10833600.0,0.13237221494102225,-1.1428571428571428,-3.652173913043478,41.10138584974471,26.875307434859216,0.35773416774718925,7.024688249301896,18.51502654916746,54.01085239819798,29.463769091389374,6.6875,-10.39869902211261,-4.880468749999999,-20.943126423174263,11.182188923174266,-12.911797586587127,3.1508600865871372,9.178397728256002,75.14450867052022,39.41422896705046,8.031328836587134,3,-0.1875,10.28125,28.875,48.09375,-20.625,3,-0.4027777777777778,-2.018867924528302,47.6875,1.2424242424242424,48.1875,1.0,53.3125,-0.4027777777777778
778,2001-03-02,50.5625,52.5,48.0,50.625,11778900.0,-0.06365740740740744,1.360655737704918,-0.011904761904761904,39.48843728100912,28.537465709321168,1.8898605027101425,8.99889967526994,21.24860467208123,55.83609646883977,30.171124349846934,6.0,-9.640708384289361,-7.096093750000001,-21.642081519034477,7.449894019034481,-14.369087634517243,0.17690013451723985,11.923761819125758,38.36477987421384,-0.5945870470785053,7.27299388451724,3,2.25,12.9375,30.359375,49.46875,-16.962501525878913,4,-0.2991347342398022,-1.1428571428571428,54.0,-2.018867924528302,47.6875,1.2424242424242424,48.1875,-0.2991347342398022
779,2001-03-05,46.9375,49.875,44.625,49.5625,8257700.0,-0.07169344870210137,2.230769230769231,42.0,37.641950567802276,30.018883999113484,3.9183324821098253,11.599115665379024,24.328637731411135,57.83334823019143,30.823152328216384,5.9375,-10.207501667319555,-9.692968749999999,-24.21685191022617,4.830914410226171,-16.95491033011308,-2.4310271698869172,14.884311346360725,23.717948717948715,-15.491252287453129,7.261941580113085,3,3.71875,15.9375,33.984375,46.4296875,-7.067501068115227,0,-0.23834886817576562,1.360655737704918,50.5625,-1.1428571428571428,54.0,-2.018867924528302,47.6875,-0.23834886817576562
780,2001-03-06,48.6875,49.875,48.0,48.9375,4986800.0,0.03728362183754985,-1.3076923076923077,0.09523809523809523,40.410958904109584,31.890115332814933,1.0873247326342508,8.606929219940085,22.39537216788679,54.597945007038504,31.256375760687927,2.9375,-10.810475612693764,-6.874218749999997,-20.34392646033662,6.595488960336624,-13.609072605168308,-0.13936489483168657,12.102502665579081,41.66666666666667,1.393680508216768,6.734853855168312,3,1.96875,14.1875,32.109375,43.46875,-4.867500305175781,1,-0.4249037227214377,2.230769230769231,46.9375,1.360655737704918,50.5625,-1.1428571428571428,54.0,-0.4249037227214377
781,2001-03-07,47.0,50.5,46.25,49.875,6637600.0,-0.03465982028241332,1.0606060606060606,11.5,32.0098383696416,33.26772988272015,2.454904291739787,9.039989024785847,23.898382738765463,55.090500134077885,31.767723621050862,4.25,-10.676735015757984,-7.471093750000001,-19.916658920523375,4.974471420523372,-13.693876335261692,-1.2483111647383112,12.820102505644336,24.358974358974358,-10.772349377431674,6.2227825852616885,3,3.65625,15.8125,33.796875,44.65625,-2.049999237060547,2,-0.3457446808510638,-1.3076923076923077,48.6875,2.230769230769231,46.9375,1.360655737704918,50.5625,-0.3457446808510638
782,2001-03-08,44.625,47.0,43.1875,46.875,5920700.0,-0.05053191489361697,2.05,0.782608695652174,28.89267461669506,33.68403206652307,4.784343120350421,10.39232364088997,25.660562426235884,56.40628081643416,32.11121160385966,3.8125,-10.373776013509634,-8.858593749999997,-21.128304140699512,3.4111166406995252,-14.993448945349755,-2.7237385546502395,14.283396355305676,15.436241610738255,-13.592618140840036,6.13485519534976,3,5.3125,17.46875,36.171875,47.03125,-2.365001678466797,3,-0.2366946778711485,1.0606060606060606,47.0,-1.3076923076923077,48.6875,2.230769230769231,46.9375,-0.2366946778711485
783,2001-03-09,40.4375,43.0,38.75,42.6875,9865500.0,-0.0938375350140056,1.9565217391304348,1.0,28.92223738062755,33.70725127596709,8.548035259965694,13.608855838878043,29.19611154129356,59.26793433038378,32.46900288277541,5.875,-9.69342037916904,-11.986718750000001,-24.936541554591756,0.9631040545917458,-18.461630152295875,-5.511807347704128,17.213224646881223,14.361702127659576,-11.651699940082313,6.4749114022958745,3,6.125,16.9375,40.359375,51.21875,3.6925010681152273,4,-0.1746522411128284,2.05,44.625,1.0606060606060606,47.0,-1.3076923076923077,48.6875,-0.1746522411128284
784,2001-03-12,36.9375,40.5,36.75,39.4375,13090700.0,-0.08655332302936636,-1.608695652173913,1.1111111111111112,28.88283378746594,34.01214073752935,10.595163415722766,16.124095453849293,31.939676783896203,61.35837791993066,32.76021982260623,3.75,-8.647414743394314,-14.336718750000003,-28.504912470510178,-0.16852502948982817,-21.42081561025509,-7.2526218897449155,18.8231521821931,1.3636363636363635,-24.259685718669353,7.084096860255087,3,8.625,19.4375,40.328125,54.21875,10.492500305175781,0,-0.09035537125898918,1.9565217391304348,40.4375,2.05,44.625,1.0606060606060606,47.0,-0.09035537125898918
785,2001-03-13,37.125,37.625,33.75,37.375,9547300.0,0.0050761421319796,9.333333333333334,0.1,33.23029366306028,34.50895671335068,9.692716549930644,15.023383980431774,31.036726238679634,59.85587997163117,32.756792978751065,3.875,-8.160791844386438,-13.080468750000001,-28.149768901364183,1.9888314013641804,-20.61511882568209,-5.545818674317914,16.354373920329927,20.149253731343283,-6.639924940526651,7.53465007568209,3,6.9375,15.625,39.09375,52.125,14.235000610351562,1,0.07393936516861332,-1.608695652173913,36.9375,1.9565217391304348,40.4375,2.05,44.625,0.07393936516861332
786,2001-03-14,38.0,38.75,35.0,35.25,9432000.0,0.023569023569023573,-1.3076923076923077,-11.0,36.93548387096773,34.046078715708795,8.156807654997891,13.263057785705527,29.616985925503883,57.73545983677543,33.290782375195896,3.75,-8.13974327352421,-11.211718750000003,-26.76501631918414,4.341578819184136,-18.988367534592072,-3.4350699654079335,12.71726157148374,32.075471698113205,1.8990340126580918,7.776648784592069,3,5.125,14.25,37.3125,51.25,12.919998168945312,2,0.15315788670590047,9.333333333333334,37.125,-1.608695652173913,36.9375,1.9565217391304348,40.4375,0.15315788670590047
787,2001-03-15,34.4375,40.875,33.25,40.4375,8073900.0,-0.09375,1.2181818181818183,-2.1818181818181817,32.631578947368425,33.2842055675265,9.669384078763422,15.363716874479522,32.98106195947324,59.80586905956221,33.487523578779765,7.625,-7.623647562406184,-13.346093750000001,-28.813676690427734,2.121489190427731,-21.079885220213868,-5.612302279786135,13.904344951476013,12.179487179487179,-18.621272187915473,7.733791470213865,3,7.4375,16.6875,40.484375,54.8125,12.4625015258789,3,0.3052631800490586,-1.3076923076923077,38.0,9.333333333333334,37.125,-1.608695652173913,36.9375,0.3052631800490586
788,2001-03-16,33.9375,35.125,33.125,33.5625,6172300.0,-0.014519056261342977,-2.2,-0.0625,24.25249169435216,31.79648791492092,8.451937252510021,14.226671545344516,32.666764704259734,58.628816204984304,34.162380594518446,2.0,-7.3532004761142105,-12.34375,-27.001439512409604,2.313939512409604,-19.672594756204802,-5.014905243795198,11.989649759239853,10.483870967741936,-16.71236411415769,7.328844756204802,3,7.875,16.125,40.953125,55.3125,7.992500305175781,4,0.24523015312068375,1.2181818181818183,34.4375,-1.3076923076923077,38.0,9.333333333333334,37.125,0.24523015312068375
789,2001-03-19,34.0,35.4375,29.875,34.0,15442900.0,0.0018416206261511192,2.869565217391304,0.0,28.214971209213047,30.44137817104353,7.10882799222081,12.791985606044577,31.894293145696338,56.88357842779544,34.65367705301398,5.5625,-8.195398337283123,-10.993749999999999,-25.186380361530773,3.198880361530776,-18.090065180765386,-3.8974348192346113,9.62276280257668,37.5,9.173687231987927,7.096315180765388,3,6.1875,14.4375,40.421875,55.25,12.599998474121094,0,0.29794120788574197,-2.2,33.9375,1.2181818181818183,34.4375,-1.3076923076923077,38.0,0.29794120788574197
790,2001-03-20,31.75,36.8125,31.75,34.3125,8275100.0,-0.06617647058823528,-2.951219512195122,-100.0,26.77595628415301,29.859835717100353,7.491378313632886,13.815818101262003,33.65345655386602,57.55340044786013,34.77811763141863,5.0625,-8.84454675914057,-12.015625,-26.334645004234837,2.3033950042348366,-19.175135002117415,-4.856114997882585,9.123210242061347,17.045454545454543,-12.217116346506852,7.159510002117417,3,6.6875,16.6875,42.25,57.5,14.470001220703132,1,0.49385827732837106,2.869565217391304,34.0,-2.2,33.9375,1.2181818181818183,34.4375,0.49385827732837106
791,2001-03-21,33.0,34.9375,31.875,32.0625,7120300.0,0.03937007874015741,-3.6666666666666665,-0.36585365853658536,14.102564102564102,28.216490104419133,4.522191177248878,11.77656331767573,31.985530666343692,55.04776310757691,34.49210651973832,3.1875,-9.14839829396665,-9.881250000000001,-24.58002926367371,4.8175292636737055,-17.23063963183685,-2.5318603681631515,5.673568193649075,28.40909090909091,4.745785752869541,7.349389631836853,3,3.4375,15.4375,38.09375,53.5625,18.90999984741211,2,0.5563636548591382,-2.951219512195122,31.75,2.869565217391304,34.0,-2.2,33.9375,0.5563636548591382
792,2001-03-22,35.0,35.265625,31.1875,33.078125,8238100.0,0.06060606060606055,2.3248407643312103,2.05,22.02247191011236,27.449849496584115,1.1323874144539943,9.215329521238175,29.374696610024188,51.87283982865256,34.21471932287329,4.078125,-9.769469894350046,-7.225000000000001,-22.10883748974544,7.658837489745437,-14.666918744872717,0.21691874487271434,1.9138545549192614,73.87387387387388,49.91923988148708,7.441918744872719,3,0.375,13.4375,34.84375,51.5625,16.279998779296882,3,0.45485709054129475,-3.6666666666666665,33.0,-2.951219512195122,31.75,2.869565217391304,34.0,0.45485709054129475
793,2001-03-23,33.375,35.828125,30.0625,35.75,12175800.0,-0.046428571428571375,3.5555555555555554,-1.2357723577235773,23.728813559322035,26.877180582345904,1.8441495526510678,10.139422428443147,30.14985421964495,52.54104643165576,33.81871811403029,5.765625,-9.973468301720175,-8.075000000000003,-23.114235965339205,6.964235965339199,-15.594617982669604,-0.5553820173304018,-3.5,50.45045045045045,25.372599268918698,7.519617982669601,3,2.0,15.0625,36.46875,53.1875,19.174999237060547,4,0.4052434914121019,2.3248407643312103,35.0,-3.6666666666666665,33.0,-2.951219512195122,31.75,0.4052434914121019
794,2001-03-26,35.25,36.9375,32.875,35.0,9351700.0,0.05617977528089879,1.2413793103448276,-0.10526315789473684,24.096385542168676,25.862301902246838,-0.3301100649489328,7.211584265635821,27.175403955326402,49.87610168064431,34.19623193148275,4.0625,-9.81461996817675,-5.296875,-19.481795354398407,8.888045354398407,-12.3893351771992,1.7955851771992002,-5.255937500000002,75.45454545454545,50.30737694109734,7.092460177199204,3,0.125,10.5625,33.53125,51.3125,24.1500015258789,0,0.18950355475675984,3.5555555555555554,33.375,2.3248407643312103,35.0,-3.6666666666666665,33.0,0.18950355475675984
795,2001-03-27,37.625,38.875,34.375,34.9375,7597200.0,0.06737588652482263,-1.360655737704918,10.75,32.3943661971831,25.357733271826326,-2.9354167912164115,4.221113712765174,23.78849278858187,46.47644258600788,34.43771518693165,4.5,-9.319052497017921,-2.393749999999997,-16.161268744077347,11.373768744077356,-9.277509372038672,4.490009372038678,-7.5625,85.81560283687944,58.06670117889088,6.883759372038677,3,-2.25,7.1875,30.90625,48.9375,18.865001678466797,1,0.23853816542514528,1.2413793103448276,35.25,3.5555555555555554,33.375,2.3248407643312103,35.0,0.23853816542514528
796,2001-03-28,33.0625,37.5625,32.75,37.1875,6801900.0,-0.12126245847176076,-1.0263157894736843,-1.5348837209302326,29.934924078091115,25.058104953017736,0.9532930293259056,8.044197237115533,27.47474804417405,50.05219624457973,34.73097950952267,4.875,-8.667681162821395,-6.225000000000001,-19.83012190703794,7.380121907037939,-13.027560953518972,0.5775609535189687,-2.4712500000000013,34.04255319148936,4.540536017231375,6.80256095351897,3,1.3125,10.21875,35.03125,53.5,23.977500915527344,2,0.3979584490193764,-1.360655737704918,37.625,1.2413793103448276,35.25,3.5555555555555554,33.375,0.3979584490193764
797,2001-03-29,32.25,34.6875,31.125,32.5,5840400.0,-0.02457466918714557,-1.85,0.06060606060606061,33.906633906633914,26.130787421049035,1.590077990556324,7.529748654459311,27.05708675920406,49.726488900606114,35.49650043402118,3.5625,-8.411459429654585,-5.950000000000003,-17.99061110532081,6.090611105320804,-11.970305552660406,0.0703055526604004,-1.1617250000000006,24.822695035460992,-6.322059407233542,6.020305552660402,3,2.125,11.03125,32.9375,51.90625,23.270000457763672,3,0.6096123983693678,-1.0263157894736843,33.0625,-1.360655737704918,37.625,1.2413793103448276,35.25,0.6096123983693678
798,2001-03-30,35.4375,38.3125,32.25,33.3125,9596900.0,0.09883720930232553,-1.8529411764705883,-8.5,47.014925373134325,28.21967121704029,-1.5223636881525593,3.321307809344461,22.540283388110765,45.30397494117804,35.944295252248025,6.0625,-8.373793724455354,-2.0062500000000014,-12.589247473609127,8.576747473609124,-7.297748736804564,3.2852487368045615,-4.3125,55.64516129032258,19.876824642008145,5.291498736804562,3,-0.96875,7.84375,29.75,48.71875,22.8125,4,0.44705463927469147,-1.85,32.25,-1.0263157894736843,33.0625,-1.360655737704918,37.625,0.44705463927469147
799,2001-04-02,35.75,37.875,33.875,35.28125,9652500.0,0.008818342151675429,-1.438095238095238,0.22058823529411764,47.277227722772274,30.497590265775763,-1.7439116471190346,2.2426775919575874,21.27767795217659,43.731519306534636,36.12165164640055,4.0,-7.793618400235118,-1.1343749999999986,-10.742252370464875,8.473502370464878,-5.938313685232437,3.66956368523244,-4.625,59.67741935483871,21.02732871674032,4.8039386852324375,4,-1.28125,7.53125,28.375,47.34375,19.200000762939453,0,0.46993004858910625,-1.8529411764705883,35.4375,-1.85,32.25,-1.0263157894736843,33.0625,0.46993004858910625
800,2001-04-03,28.0,33.6875,28.0,33.25,24231200.0,-0.21678321678321677,-1.1666666666666667,-11.2,34.43579766536965,32.756838439420825,6.054953592321148,8.81532220042184,28.022329215082237,50.21984098874309,36.5655856602846,7.75,-7.036962817709231,-7.850000000000001,-16.515702965994095,0.8157029659940918,-12.182851482997052,-3.517148517002955,10.875,0.0,-37.85078594084827,4.332851482997047,4,5.4375,13.1875,36.125,54.4375,25.389999389648438,1,1.1214286259242465,-1.438095238095238,35.75,-1.8529411764705883,35.4375,-1.85,32.25,1.1214286259242465
801,2001-04-04,30.75,30.875,26.25,27.4375,18441700.0,0.09821428571428581,1.5964912280701755,-0.6309523809523809,44.11177644710578,35.21120561019787,3.2991698583827684,5.044106554259102,24.382980848722944,46.412930231943506,36.94524402911,4.625,-6.525904763389171,-4.287500000000001,-11.472027417348244,2.897027417348241,-7.879763708674126,-0.6952362913258803,7.907499999999999,37.30569948186528,-3.63567573394851,3.5922637086741216,4,1.8125,9.5625,29.96875,51.34375,21.790000915527344,2,0.8370732253159934,-1.1666666666666667,28.0,-1.438095238095238,35.75,-1.8529411764705883,35.4375,0.8370732253159934
802,2001-04-05,34.0625,34.5,31.375,33.375,12771900.0,0.1077235772357723,3.0,0.20754716981132076,50.18315018315018,38.15057634617878,-0.1791378550892162,0.9483391476458038,19.975622137335066,42.1169180759814,36.79173094054586,3.75,-5.627325777121733,-0.4468749999999986,-6.040761906596053,5.1470119065960525,-3.243818453298026,2.3500684532980287,4.098700000000001,64.76683937823834,19.14773916667604,2.796943453298026,4,-1.5,6.25,26.296875,47.3125,17.297500610351562,3,0.6745688342173166,1.5964912280701755,30.75,-1.1666666666666667,28.0,-1.438095238095238,35.75,0.6745688342173166
803,2001-04-06,33.375,33.75,31.6875,32.6875,6941400.0,-0.020183486238532056,1.8695652173913044,1.0,49.10071942446043,40.928835666433415,0.5681043907643115,1.137948731753255,19.79157462966674,41.964598925034664,36.26718928446609,2.375,-4.475023800850757,-0.78125,-5.643243445415223,4.080743445415219,-3.2122467227076115,1.6497467227076115,4.309752000000003,61.29032258064516,14.03927355433003,2.43099672270761,4,-0.8125,6.0,25.671875,42.5625,18.165000915527344,4,0.6635206129667017,3.0,34.0625,1.5964912280701755,30.75,-1.1666666666666667,28.0,0.6635206129667017
804,2001-04-09,33.59999847412109,35.70000076293945,31.09000015258789,34.11999893188477,5450700.0,0.006741527314489515,1.505432309413066,-0.7563643022017252,52.82658297995654,43.19908197563047,0.0943626820757899,0.6852246488803431,18.595049185318736,40.963417867682956,35.40718199218421,4.6100006103515625,-3.7680520480010387,-0.3893764495849652,-5.075352719854607,4.296599820684676,-2.7323645847197895,1.9536116855498555,3.6273634458789132,77.77775535157572,25.602708513805723,2.3429881351348216,4,-1.3187484741210866,4.775001525878913,24.556251525878913,38.21250152587891,21.870002746582045,0,0.7336310311104475,1.8695652173913044,33.375,3.0,34.0625,1.5964912280701755,30.75,0.7336310311104475
805,2001-04-10,39.86999893188477,41.29999923706055,34.0,34.22999954223633,9884000.0,0.18660716495546503,-1.393442971512334,-10.846143124380747,59.100541960913134,46.439706184832914,-6.508090313648594,-5.658708040682619,11.25724854383256,33.78115339338816,33.88336934009657,7.70000076293946,-2.8752702011618183,5.743374061584483,0.5386167685738457,10.94813135459512,3.1409954150791606,8.345752708089801,-13.619998931884773,90.49833636101187,33.8581447834981,2.602378646505319,4,-6.094999313354499,-1.4949989318847727,16.895626068115227,31.317501068115227,18.130001068115227,1,0.3782293011047695,1.505432309413066,33.59999847412109,1.8695652173913044,33.375,3.0,34.0625,0.3782293011047695
806,2001-04-11,43.81999969482422,45.5,41.45000076293945,42.97999954223633,11234300.0,0.09907200573764152,-1.0769239045699122,0.14893621338498939,61.109711251583974,49.46227033427181,-9.802503602543403,-9.644828291327833,6.362059857865248,28.918624936050705,32.29612899347915,5.630001068115227,-1.9831138733301685,9.402374839782716,2.8178638513157566,15.986885828249672,6.110119345549236,12.694630334016196,-17.26899971008301,88.3414273215451,32.481584027579515,3.2922554942334785,4,-7.944999694824219,-5.444999694824219,12.945625305175781,27.36750030517578,16.920001983642578,2,0.21839342221525793,-1.393442971512334,39.86999893188477,1.505432309413066,33.59999847412109,1.8695652173913044,33.375,0.21839342221525793
807,2001-04-12,44.95000076293945,46.04999923706055,41.61000061035156,41.68999862670898,6565100.0,0.025787336284456952,-1.596491815127625,3.8809542190998307,64.76403129803344,51.434393214816154,-9.992361953907768,-10.484419635212106,4.419539885159992,26.9053372106835,31.062090598005987,4.439998626708984,-1.4555247991431344,10.006750869750974,1.9106843501542556,18.102817389347692,5.958717609952615,14.054784129549333,-17.64104077758789,92.64706857326743,34.61159687208227,4.04803325979836,4,-8.80000114440918,-8.325000762939453,11.784374237060547,26.237499237060547,22.710002899169936,3,0.16885428306478967,-1.0769239045699122,43.81999969482422,-1.393442971512334,39.86999893188477,1.505432309413066,33.59999847412109,0.16885428306478967
808,2001-04-16,42.2599983215332,45.79999923706055,41.9900016784668,44.310001373291016,5114700.0,-0.059844324710759844,-1.942087216769374,-0.6288348798839196,58.75921249554205,52.71016930067946,-6.96528857208704,-7.524745270529635,6.2006560972580615,28.754305896546185,29.750084796200007,3.80999755859375,-0.4691943040591866,6.900623512268069,-1.8099866902581425,15.611233714794281,2.5453184110049634,11.255928613531175,-13.826575981079099,74.66576773082107,18.055691332046315,4.355305101263107,4,-6.10999870300293,-6.10999870300293,13.755626678466797,28.208751678466797,23.750003814697266,0,0.21533371155345105,-1.596491815127625,44.95000076293945,-1.0769239045699122,43.81999969482422,-1.393442971512334,39.86999893188477,0.21533371155345105
809,2001-04-17,44.13000106811523,45.31000137329102,41.13999938964844,41.79999923706055,6870900.0,0.04424994843478691,-1.2849316385633371,-1.1365845670604138,58.23209325277574,55.354202143724585,-8.405509288874107,-9.061510181355764,3.6665418597512414,26.19130526046144,28.021575624183505,4.170001983642585,0.4893285050651883,8.264126205444327,-1.25427820523673,17.782530616125385,3.5049240001037987,13.023328410784856,-14.639584113864736,84.06640422814101,29.863830091321717,4.759202205340529,4,-7.980001449584954,-7.980001449584954,7.838748931884773,24.119998931884773,17.840000152587905,1,0.16791297684254958,-1.942087216769374,42.2599983215332,-1.596491815127625,44.95000076293945,-1.0769239045699122,43.81999969482422,0.16791297684254958
810,2001-04-18,47.43000030517578,53.9900016784668,46.5,47.47999954223633,9485000.0,0.0747790427642856,-6.842934321293402,-0.02145888316229975,68.782271202473,58.095368227654276,-9.677175987132848,-11.727866058288498,-0.35552480189566893,22.379115025408538,26.959578954040666,9.86000061035157,0.9402287899009423,10.780125427246091,0.168854776794916,21.391396077697262,5.4744901020205035,16.08576075247168,-16.946008413956687,48.94941474835916,-7.480921565867291,5.305635325225586,4,-4.8899993896484375,-7.309999465942383,3.5387496948242188,19.81999969482422,17.519996643066406,2,0.16951298468893294,-1.2849316385633371,44.13000106811523,-1.942087216769374,42.2599983215332,-1.596491815127625,44.95000076293945,0.16951298468893294
811,2001-04-19,51.36000061035156,51.5,47.04999923706055,49.0,12255700.0,0.08285895593272685,2.3712134786001213,-47.200732433051044,73.09923615688828,60.64160000251406,-11.595601041997007,-14.979882094938226,-4.936515649479006,18.098280956622247,25.840190664214933,4.450000762939453,1.5119910615208667,13.792125701904297,1.471349161101692,26.1129022427069,7.631737431502991,19.9525139723056,-18.995527936152655,79.53306926331233,18.31538845372112,6.160388270401303,4,-8.819999694824219,-11.239999771118164,-2.9537506103515625,14.389999389648438,11.11000061035157,3,0.1292834756764032,-6.842934321293402,47.43000030517578,-1.2849316385633371,44.13000106811523,-1.942087216769374,42.2599983215332,0.1292834756764032
812,2001-04-20,50.91999816894531,53.1500015258789,48.88000106811523,49.290000915527344,10363200.0,-0.00856702562650613,-2.485719001264281,0.6906766236705137,70.04595712801733,62.968848636242605,-9.513319297730277,-14.004034713276837,-5.022982857178164,18.050598277861553,24.67274563105022,4.270000457763672,3.3065728371377716,12.556123352050783,-1.0555603763766683,26.167807080478234,5.750281487837057,19.361965216264508,-16.825483174404972,76.10892636032526,13.60033543944948,6.805841864213725,4,-8.379997253417969,-10.799997329711914,-3.2324981689453125,14.830001831054688,7.130001068115234,4,0.19285160767170706,2.3712134786001213,51.36000061035156,-6.842934321293402,47.43000030517578,-1.2849316385633371,44.13000106811523,0.19285160767170706
813,2001-04-23,46.9000015258789,50.0,46.5,49.209999084472656,4934700.0,-0.0789473053343136,-1.2508034167905524,-1.4171788042893227,63.171884607155164,64.11832659482023,-3.769439971490222,-9.400810354207046,-1.4983689560999736,21.651383479862282,23.15879247644503,4.4199981689453125,4.560077911878025,7.859876632690423,-6.048852092541523,21.768605357922368,0.9055122700744462,14.814240995306399,-11.21384759662444,44.82491136396623,-17.2965154181166,6.954364362615973,4,-2.9050006866455007,-6.780000686645501,-0.40000152587889914,18.5999984741211,8.309997558593757,0,0.44264395438826054,-2.485719001264281,50.91999816894531,2.3712134786001213,51.36000061035156,-6.842934321293402,47.43000030517578,0.44264395438826054
814,2001-04-24,41.93000030517578,47.0,41.70000076293945,43.95000076293945,8859200.0,-0.1059701718338053,-3.2741937220531074,0.8744599968293365,67.61284392801957,65.06413792449872,2.8009879315348414,-4.115715567746349,2.9626854470532678,26.250349691316558,21.513929652734802,5.299999237060547,5.316967749215159,2.555875396728517,-11.290315058330705,16.40206585178774,-4.3672198308010906,9.478970624258125,-4.779538555984338,1.871436331186467,-65.29446468385771,6.92309522752961,4,5.635000228881836,-1.8099994659423828,4.007499694824219,23.50749969482422,14.569999694824219,1,0.5742905236297431,-1.2508034167905524,46.9000015258789,-2.485719001264281,50.91999816894531,2.3712134786001213,51.36000061035156,0.5742905236297431
815,2001-04-25,46.599998474121094,46.77000045776367,40.790000915527344,42.2400016784668,9610800.0,0.11137605854891564,1.5446802431990858,-2.158413766144003,69.1125008532814,65.95333676913177,-0.9096220647230879,-8.515445432504592,-2.1261451219867666,21.25416136005299,20.17355695111084,5.979999542236328,6.3841556464070095,6.777123641967776,-7.407983329564772,20.96223061350032,-0.3154298437984977,13.86967712773405,-8.10237353058762,47.006450418197,-22.947770448811646,7.092553485766272,4,0.7900028228759766,-6.479997634887695,-2.2874984741210938,17.212501525878906,9.640003204345703,2,0.32982839591974744,-3.2741937220531074,41.93000030517578,-1.2508034167905524,46.9000015258789,-2.485719001264281,50.91999816894531,0.32982839591974744
816,2001-04-26,46.22000122070313,47.45000076293945,44.68000030517578,47.38999938964844,10202200.0,-0.008154447765250206,3.2945713052169645,-0.26834840110696134,65.77564502115817,66.0657382939234,-0.17140816942678327,-7.482828393597693,-2.157882586047222,21.207642293170117,18.606234588076806,2.770000457763672,7.390071736488139,5.739251327514658,-8.34580271652625,19.824305371555567,-1.3032756945057997,12.781778349535116,-6.48298613837499,43.93203913459469,-25.576295459386145,7.042527022020455,4,1.1700000762939382,-6.100000381469734,-2.782501220703132,17.592498779296868,8.079998016357415,3,0.4052357255055503,1.5446802431990858,46.599998474121094,-3.2741937220531074,41.93000030517578,-1.2508034167905524,46.9000015258789,0.4052357255055503
817,2001-04-27,51.90999984741211,53.09000015258789,49.81999969482422,52.84000015258789,17568200.0,0.12310684717507714,3.5734262376422508,0.7948732996856994,71.28746975120744,67.45776687788623,-5.330907596145487,-12.252628745554802,-8.367206072640371,15.148824789728835,17.074680387640992,6.8699989318847585,7.848414718771004,10.446249961853027,-3.960643718997069,24.853143642703124,3.2428031214279756,17.64969680227808,-11.119998931884766,90.40650098887504,19.038303080936785,7.203446840425049,4,-4.519998550415039,-11.789999008178711,-9.47249984741211,11.90250015258789,4.689998626708984,4,0.20342903880431185,3.2945713052169645,46.22000122070313,1.5446802431990858,46.599998474121094,-3.2741937220531074,41.93000030517578,0.20342903880431185
818,2001-04-30,51.27999877929688,54.70000076293945,48.83000183105469,53.04999923706055,13284200.0,-0.01213641051757075,1.3155798298209802,1.9032256741347127,70.11834242470968,68.77846123032333,-3.673133584302491,-10.93556442462583,-8.306292089058239,15.368669042518924,16.380717483409747,5.869998931884766,7.927463979437519,9.024123954772953,-5.725699220301081,23.773947129846988,1.6492123672359327,16.399035542309974,-9.433997802734382,75.41335714479646,4.655331887823621,7.374911587537018,4,-3.5349979400634837,-10.804998397827156,-9.373748779296882,12.532501220703118,2.8100013732910085,0,0.1320202928806795,3.5734262376422508,51.90999984741211,3.2945713052169645,46.22000122070313,1.5446802431990858,46.599998474121094,0.1320202928806795
819,2001-05-01,52.54999923706055,53.599998474121094,48.70000076293945,51.040000915527344,9161600.0,0.024766000155920453,1.7146825820345564,-0.8531061757131038,66.28145802540153,68.50059309953761,-4.048942198482443,-11.470517412709299,-10.005848010809899,13.462205004253804,15.64008145165155,4.899997711181641,7.8092385286467945,9.454124450683594,-5.645040315522323,24.553289216889514,1.9045420675806355,17.003706833786552,-9.418598281860355,84.54348275008138,15.609861877497096,7.54958238310296,5,-4.804998397827148,-12.07499885559082,-10.643749237060547,11.262500762939453,6.200000762939453,1,0.05061845644207286,1.3155798298209802,51.27999877929688,3.5734262376422508,51.90999984741211,3.2945713052169645,46.22000122070313,0.05061845644207286
820,2001-05-02,59.4000015258789,60.099998474121094,53.79999923706055,54.099998474121094,12805700.0,0.13035209111834645,-1.1355924094009633,3.509939697400693,68.61854726786922,68.0027387785355,-10.08274685139699,-16.703913297671882,-17.103846787897673,5.973183975471677,14.429218246673974,7.549999237060547,8.395662526096288,14.734126663208002,-0.28564134541752395,29.753894671833525,7.224242658895243,22.24401066752076,-15.111740589904784,95.46046023758981,27.78458824343349,7.509884004312761,5,-8.95500183105468,-16.225002288818352,-18.8062515258789,4.412498474121101,-3.7400016784667898,2,-0.04882157325560754,1.7146825820345564,52.54999923706055,1.3155798298209802,51.27999877929688,3.5734262376422508,51.90999984741211,-0.04882157325560754
821,2001-05-03,56.4900016784668,58.70000076293945,55.0,55.84000015258789,10051500.0,-0.04898989516261709,-2.1759638242555615,0.12264172671812443,63.22787733711411,67.24517435732403,-7.116953695748329,-12.402548313742138,-14.299432725404706,8.240715067213642,12.956668422823059,4.400001525878899,8.883094506014174,10.537126731872561,-3.8602400949837943,24.934493558728917,3.3384433184443836,17.73581014530074,-10.304332237915041,68.33335508380458,3.6585294067719616,7.198683413428177,5,-6.045001983642578,-13.31500244140625,-16.396251678466797,7.322498321533203,-2.5800018310546875,3,-0.004425561914884746,-1.1355924094009633,59.4000015258789,1.7146825820345564,52.54999923706055,1.3155798298209802,51.27999877929688,-0.004425561914884746
822,2001-05-04,57.040000915527344,57.47000122070313,52.34000015258789,53.41999816894531,8803100.0,0.009736222707003472,1.290177332200274,5.5692219209596585,67.81581817394267,67.76116697585597,-7.4957992780119085,-11.745042862020242,-14.868193985538184,6.891488503761593,12.026950296934697,5.1300010681152415,8.698535328646393,9.938250923156737,-4.127346400307744,24.003848246621217,2.9054522614245,16.971049584888974,-9.184611990947268,73.15791076350511,9.344238832371481,7.03279866173224,5,-6.595001220703125,-13.865001678466797,-18.211875915527344,6.772499084472656,0.9099998474121094,4,-0.04803649429326917,-2.1759638242555615,56.4900016784668,-1.1355924094009633,59.4000015258789,1.7146825820345564,52.54999923706055,-0.04803649429326917
823,2001-05-07,55.52000045776367,57.84000015258789,55.0,55.81999969482422,7602000.0,-0.026647973937004243,-3.238805715212954,-0.08287265454254228,63.84634105306429,67.3426666564165,-5.167926530295375,-8.93924994522655,-13.409183362064233,7.531190911365243,11.065216326821385,2.8400001525878906,7.888465568833432,7.311000442504884,-5.647785291661137,20.269786176670905,0.8316075754218701,13.790393309587898,-6.195258387238674,59.8245707377191,-1.368307847740084,6.479392867083011,5,-5.075000762939453,-12.345001220703125,-16.691875457763672,8.292499542236328,-1.5100021362304688,0,0.019452413678905156,1.290177332200274,57.040000915527344,-2.1759638242555615,56.4900016784668,-1.1355924094009633,59.4000015258789,0.019452413678905156
824,2001-05-08,58.25,60.599998474121094,57.25,58.36000061035156,13382100.0,0.049171461090191215,-2.175353085384109,0.36666963366097427,63.338264726462874,66.70108486454777,-5.966972796703452,-10.253551195717769,-16.312763158531396,3.9907018215509353,10.619634980834244,5.079998016357422,7.384682233107078,8.808499908447267,-2.931541627365874,20.548541444260408,2.9384791405407,14.678520676353834,-7.632227161043474,71.54964949575327,8.444203407555783,5.87002076790657,5,-5.6100006103515625,-14.825000762939453,-19.375,5.5625,-8.150001525878906,1,-0.07141630639334096,-3.238805715212954,55.52000045776367,1.290177332200274,57.040000915527344,-2.1759638242555615,56.4900016784668,-0.07141630639334096
825,2001-05-09,54.95000076293945,56.9000015258789,54.43000030517578,56.099998474121094,9219800.0,-0.05665234741734848,-1.2557102918506453,10.454466638923568,54.4953674782365,65.44772069311202,-1.5175520746121762,-6.077464710342312,-13.063049958342347,6.613463360512739,11.056898618800806,3.8199996948242188,7.386516741293299,4.754500579833987,-6.315091291436325,15.824092451104299,-0.7802953558011652,10.28929651546914,-2.934716335059889,31.598076764101567,-28.213687917859584,5.534795935635155,5,-0.3000011444091797,-11.525001525878906,-16.075000762939453,8.862499237060547,-4.840000152587891,2,0.06915376131574913,-2.175353085384109,58.25,-3.238805715212954,55.52000045776367,1.290177332200274,57.040000915527344,0.06915376131574913
826,2001-05-10,53.38999938964844,57.18999862670898,52.9000015258789,57.18000030517578,4645800.0,-0.028389469547435264,1.2519684250997312,3.2956595292985917,53.00852800991729,63.41672716630202,1.3035540300779687,-3.967139471574498,-11.556379802774082,7.585064666443415,11.972754500985648,4.289997100830078,7.6109370840730435,2.7159992218017592,-8.015400146700955,13.447398590304473,-2.6497004624495943,8.081698906053113,7.209999084472656,12.711857753327585,-43.17793467859135,5.365699684251356,5,1.260000228881836,-9.96500015258789,-16.077499389648438,9.485000610351562,-2.9300003051757812,3,0.042517334401839246,-1.2557102918506453,54.95000076293945,-2.175353085384109,58.25,-3.238805715212954,55.52000045776367,0.042517334401839246
827,2001-05-11,52.540000915527344,54.1500015258789,51.849998474121094,53.18999862670898,6636700.0,-0.01592055598123676,-1.2660099633000215,0.17150331244476555,57.444561508171105,62.008529286686624,2.5170062407590095,-2.6555115670402785,-10.974191054026008,7.865685223701391,12.772387695806625,2.3000030517578054,7.405064817513569,1.4865007400512695,-8.924640189560002,11.89764166966254,-3.7190697247543696,6.692071204856909,7.905997619628906,7.8857421875,-47.36286808826874,5.2055704648056365,5,2.1099987030029297,-6.695001602172852,-16.102500915527344,2.6474990844726562,-3.4000015258789062,4,0.02607535036185893,1.2519684250997312,53.38999938964844,-1.2557102918506453,54.95000076293945,-2.175353085384109,58.25,0.02607535036185893
828,2001-05-14,51.36000061035156,52.6500015258789,49.95000076293945,52.599998474121094,4014500.0,-0.02245908421419629,3.029839953996058,1.9076957386747317,63.83103742767854,61.73626033138407,4.145490879434689,-0.7998133449354867,-9.97041598347603,8.577431465383995,13.4809865770322,2.700000762939446,7.470863247759567,-0.14849967956543253,-9.701554622142815,9.40455526301195,-4.92502715085412,4.628027791723255,8.742157922363283,13.239438032289181,-46.746758088327944,4.776527471288691,5,3.914999008178711,-5.51500129699707,-14.922500610351562,3.1087493896484375,5.0,0,0.12830997029349112,-1.2660099633000215,52.540000915527344,1.2519684250997312,53.38999938964844,-1.2557102918506453,54.95000076293945,0.12830997029349112
829,2001-05-15,51.540000915527344,55.22999954223633,50.5,52.54999923706055,9054400.0,0.003504678797443539,-2.061488225672047,0.8145161786511945,58.34459914875543,60.594710540371416,4.254569143094692,-0.4176231132042787,-10.211320822607476,8.032250289053692,14.53695651959891,4.729999542236328,6.736526034433965,-0.3389993667602553,-9.239648847874562,8.561650114354052,-4.789324107317412,4.111325373796902,7.953028151000979,21.961334554317848,-38.02812114373373,4.450324740557154,5,3.7349987030029297,-5.695001602172852,-15.571250915527344,2.9287490844726562,7.0900001525878835,1,0.047923891387858575,3.029839953996058,51.36000061035156,-1.2660099633000215,52.540000915527344,1.2519684250997312,53.38999938964844,0.047923891387858575
830,2001-05-16,55.47000122070313,55.6500015258789,49.849998474121094,50.18000030517578,8414900.0,0.07625145974709913,1.0530978709268861,-5.23763337299115,63.9517338977781,60.67513904711186,-0.32578716272933406,-3.9151339890262804,-14.21423079630987,3.930855173597955,14.228212360025012,5.800003051757805,6.190593962347414,3.1890008926391644,-5.591024545990365,11.969026331268694,-1.2010118266755967,7.5790136119539255,3.45044614760986,76.56679332085,13.945294628996606,4.390012719314764,5,-0.24500274658203836,-8.170001983642585,-20.141876220703132,-1.782501220703132,3.05999755859375,2,-0.09680913337672303,-2.061488225672047,51.540000915527344,3.029839953996058,51.36000061035156,-1.2660099633000215,52.540000915527344,-0.09680913337672303
831,2001-05-17,58.0,59.099998474121094,53.68999862670898,55.09000015258789,10131800.0,0.04561021675897492,1.1174180978011383,0.5500943939103301,60.1533841476251,59.82375748863213,-2.92685776649391,-6.242216429408558,-16.73484218484242,1.2534107842800495,14.100539586696407,5.4099998474121165,5.93024876367712,5.386999702453615,-3.741628014926981,14.51562741983421,0.8226858437633169,9.951313561143913,-8.150001525878906,88.10812460409629,27.803230452653345,4.564313858690297,5,-2.7750015258789062,-7.305000305175781,-21.925000190734863,-4.3125,2.0699996948242188,3,-0.13603447223531784,1.0530978709268861,55.47000122070313,-2.061488225672047,51.540000915527344,3.029839953996058,51.36000061035156,-0.13603447223531784
832,2001-05-18,60.7400016784668,61.22999954223633,56.95000076293945,57.0,6205500.0,0.04724140824942746,-1.229165942304693,1.2852240118819305,64.73520595739208,59.922520255779666,-5.684618214332943,-8.652421079949342,-19.356858803377364,-1.8161959437150585,13.845834281198666,4.279998779296875,5.025931146733143,7.636001205444337,-2.142455575219195,17.41445798610787,2.746772815112571,12.525229595776104,-10.890003204345703,95.69421952742675,35.75960145494765,4.889228390331765,5,-5.200002670288086,-9.730001449584961,-23.615001678466797,-7.052501678466797,-4.05000305175782,4,-0.16924600444386473,1.1174180978011383,58.0,1.0530978709268861,55.47000122070313,-2.061488225672047,51.540000915527344,-0.16924600444386473
833,2001-05-21,67.66000366210939,67.94000244140625,62.38000106811523,62.38999938964844,14612200.0,0.11392824814649005,-1.1020795504859562,1.4090914190769495,70.01324887173394,60.66418516080978,-11.959089237251092,-14.690585288328151,-25.941035808492998,-9.017932303752723,14.370270037277738,7.200000762939453,4.73650265454355,13.518003082275406,2.222682465000389,24.813323699550416,7.870342773637901,19.16566339091291,-17.354805145263683,98.45219061420205,39.91071836367094,5.647660308637506,5,-8.765003204345717,-13.295001983642592,-31.272503852844252,-14.03500366210939,-10.370002746582045,0,-0.2737215972518847,-1.229165942304693,60.7400016784668,1.1174180978011383,58.0,1.0530978709268861,55.47000122070313,-0.2737215972518847
834,2001-05-22,66.01000213623047,67.90000152587889,65.18000030517578,67.58999633789061,6444600.0,-0.024386660309966057,1.472723237353457,-0.2998089033659031,60.153609816627345,61.292878753964324,-10.161122832906933,-11.746312584116993,-23.854625758560772,-7.687068725560245,15.807877626550603,2.720001220703111,4.168060556386337,10.66400146484375,-0.27842642026307374,21.606429349950567,5.192787522290338,16.135215407397162,-14.646715383911129,89.33112281972913,33.99485251473346,5.471213942553409,5,-7.115001678466797,-11.645000457763672,-29.860002517700195,-12.385002136230469,-9.630001068115241,1,-0.146189989601324,-1.1020795504859562,67.66000366210939,-1.229165942304693,60.7400016784668,1.1174180978011383,58.0,-0.146189989601324
835,2001-05-23,61.97000122070313,64.80999755859375,61.79999923706055,64.33000183105469,6499400.0,-0.061202859942189436,-1.2296246061684963,1.4936767539221598,58.135390249258954,61.86253011389117,-5.6106325212592765,-6.846830074281932,-19.422208294408797,-3.965993553962882,17.2135670252906,4.210002899169922,3.8256547375231023,5.855500411987315,-4.650862950229204,16.361863774203833,0.6023187308790554,11.108682093095574,-9.612111527038579,58.1052658066959,4.230741213641281,5.2531816811082575,5,-3.0750007629394602,-7.604999542236335,-25.82000160217286,-10.845001220703132,-1.960002899169929,2,-0.05389704835881248,1.472723237353457,66.01000213623047,-1.1020795504859562,67.66000366210939,-1.229165942304693,60.7400016784668,-0.05389704835881248
836,2001-05-24,64.94999694824219,65.02999877929689,60.25,62.959999084472656,7165800.0,0.04808771452054583,3.446507336633442,-0.8432192157243099,60.95263901829913,62.2523165039054,-7.57498821706691,-8.803009723733226,-21.9952770644188,-7.16400292161704,18.462532135079435,4.779998779296889,3.383982772888814,7.898996353149414,-2.2259771559165387,18.023969862215367,2.8365095986164377,12.96148310768239,-11.657180489713134,72.79340276150718,20.47581588179385,5.062486754532976,5,-6.054996490478516,-10.58499526977539,-23.619996070861816,-13.824996948242188,-4.4499969482421875,3,-0.0988452420415249,-1.2296246061684963,61.97000122070313,1.472723237353457,66.01000213623047,-1.1020795504859562,67.66000366210939,-0.0988452420415249
837,2001-05-25,62.47000122070313,64.70999908447266,62.31000137329102,64.33000183105469,2631000.0,-0.03818315387320703,-1.2018324543198895,-0.934674676900542,59.37415907114428,61.75710779762382,-3.9541087610060757,-5.788079376399146,-19.013934600113892,-4.721061740458175,18.88433485874126,2.6399955749511648,3.590384662613232,4.891000556945805,-5.206489160270586,14.988490274162196,-0.15774430166239028,9.939745415554,-8.298353603201448,28.86866730691397,-21.569912215740587,5.0487448586081936,5,-3.5750007629394602,-8.104999542236335,-21.14000034332276,-13.470001220703132,-3.8600006103515696,4,-0.038418464526674745,3.446507336633442,64.94999694824219,-1.2296246061684963,61.97000122070313,1.472723237353457,66.01000213623047,-0.038418464526674745
838,2001-05-29,58.04999923706055,61.97999954223633,56.93999862670898,61.97999954223633,5587700.0,-0.07075399227265833,1.5648857629296908,2.1129026965388893,49.74200106862706,60.80126356649844,1.6926692920062294,-0.8799986384126584,-14.117491044717973,-0.6643250828193743,18.715419898201908,5.530002593994155,3.9160956679771246,0.13249855041503622,-9.519983409162336,9.784980509992408,-4.69374242937365,4.958739530203722,-3.0522503301245862,10.127740116160357,-36.085543656130994,4.826240979788686,5,0.845001220703125,-3.68499755859375,-16.719998359680176,-9.549999237060547,-3.9399986267089844,1,-0.02342809006418234,-1.2018324543198895,62.47000122070313,3.446507336633442,64.94999694824219,-1.2296246061684963,61.97000122070313,-0.02342809006418234
839,2001-05-30,55.209999084472656,58.0,55.0,56.36000061035156,5729900.0,-0.04892334521814712,-2.8216567938070685,0.2926212306814233,50.33942340301879,59.2887846226363,5.708293640120189,2.28674222790017,-10.826242047238473,1.851834661097726,18.43979828011315,3.049999237060547,4.082441501231109,-2.840501594543454,-12.251873786680292,6.570870597593384,-7.546187690611873,1.8651845015249648,12.730003356933594,2.0937099703952042,-44.069396172845146,4.705686096068421,5,5.605001449584961,-0.8449974060058594,-13.152498245239258,-7.584999084472656,-4.020000457763679,2,0.03767436814973024,1.5648857629296908,58.04999923706055,-1.2018324543198895,62.47000122070313,3.446507336633442,64.94999694824219,0.03767436814973024
840,2001-05-31,56.5,58.52999877929688,55.15999984741211,55.31999969482422,6284700.0,0.02336534933741996,-3.493331909179697,-1.026085860428705,54.08887813591597,58.61495062133528,5.117972453343953,0.8098629238840118,-11.568165098401863,0.37094207407672286,17.305386404623288,3.3699989318847727,4.179211061021967,-1.4055006027221708,-10.81868900419093,8.00768779874658,-6.11209480345655,3.3010935980122085,11.181202392578129,14.955136416329168,-33.975365605370946,4.706594200734377,5,4.970001220703125,-2.134998321533203,-12.657499313354492,-9.875,-5.200000762939453,3,-0.0021238749006154967,-2.8216567938070685,55.209999084472656,1.5648857629296908,58.04999923706055,-1.2018324543198895,62.47000122070313,-0.0021238749006154967
841,2001-06-01,56.2400016784668,58.349998474121094,54.11999893188477,57.4000015258789,4318000.0,-0.0046017402041275135,1.7647112355530465,-0.983050463905855,54.94124051636575,57.52673223899902,5.7016497673915865,1.1069241350650927,-10.792107338812059,0.47052906764408675,16.06434329884762,4.229999542236321,4.593012642684002,-1.652998924255371,-11.074761804327736,7.768763955816993,-6.363880364291553,3.057882515780811,11.187576666259773,20.018911388438063,-32.69469726544175,4.710881440036184,6,4.789999008178711,0.06999969482421875,-12.485000610351562,-9.615001678466797,-3.2900009155273438,4,0.06703407771251668,-3.493331909179697,56.5,-2.8216567938070685,55.209999084472656,1.5648857629296908,58.04999923706055,0.06703407771251668
842,2001-06-04,54.29999923706055,57.2400016784668,53.79999923706055,56.70000076293945,4049000.0,-0.034495063718126384,-1.0235299397502495,2.068967104808834,53.8481656649092,55.73061188268516,7.411464304718386,2.9841251290621074,-8.412424271724184,2.134422114144826,15.342531282614502,3.44000244140625,4.439978418996915,-3.4560012817382812,-13.008761640998046,6.096759077521483,-8.232381461368163,1.320378897891601,12.595275931152344,6.112469209611544,-49.463046899984356,4.776380179629882,6,6.550001144409173,4.020002365112305,-10.544998168945312,-7.674999237060547,-4.049999237060547,0,0.11418049447610046,1.7647112355530465,56.2400016784668,-3.493331909179697,56.5,-2.8216567938070685,55.209999084472656,0.11418049447610046
843,2001-06-05,56.599998474121094,57.7599983215332,54.5,54.7599983215332,6234200.0,0.042357260946161546,-1.7627141931176948,-0.7666662428116844,56.27479860725705,55.29963285942179,3.7745509716893224,0.8107529037093357,-10.184564807198996,-0.5339037714721258,14.499746235819156,3.4599990844726562,4.359672088518209,-1.2100019454956055,-10.721664254753492,8.301660363762274,-5.965833100124549,3.5458292091333377,9.509560138222653,59.196606935329896,-0.6048161911020173,4.7558311546289405,6,2.8150005340576243,1.7200031280517578,-12.84499740600586,-9.974998474121094,-0.2999992370605469,1,0.035512406191132495,-1.0235299397502495,54.29999923706055,1.7647112355530465,56.2400016784668,-3.493331909179697,56.5,0.035512406191132495
844,2001-06-06,54.09000015258789,57.91999816894531,53.79999923706055,57.1500015258789,5757900.0,-0.04434626129329022,-1.263733684061601,-1.6630440867014236,48.226219602426134,54.1986138986626,4.934831626584874,3.1548665026441327,-7.225436982991205,1.4636917626410977,13.27185571630814,4.119998931884766,3.7903025245458295,-3.512000274658206,-13.164054235234133,6.140053685917714,-8.33802725494617,1.3140267056297574,11.280984897238866,6.131098173219523,-49.42015681680324,4.826026980287961,6,5.324998855590827,4.230001449584961,-9.979999542236328,-7.465000152587891,0.3899993896484375,2,0.0003697625754714995,-1.7627141931176948,56.599998474121094,-1.0235299397502495,54.29999923706055,1.7647112355530465,56.2400016784668,0.0003697625754714995
845,2001-06-07,58.75,59.5,53.599998474121094,54.099998474121094,6039200.0,0.08615270538484476,-1.0884955513215053,-1.5196076598089445,50.91396541836901,53.083205720892586,-0.2569841237314705,-1.2710158142007444,-11.44946270756251,-3.645899396112,12.607955887216432,5.900001525878906,2.391180756288449,0.9579996109008775,-8.623594509454719,10.539593731256474,-3.8327974492769243,5.748796671078679,5.926725901060792,87.28813888080691,34.37397137403565,4.790797060177799,6,0.404998779296875,0.14500045776367188,-14.639999389648438,-12.125,-6.450000762939453,3,-0.12868087443899612,-1.263733684061601,54.09000015258789,-1.7627141931176948,56.599998474121094,-1.0235299397502495,54.29999923706055,-0.12868087443899612
846,2001-06-08,55.65999984741211,58.61000061035156,55.599998474121094,58.61000061035156,4919400.0,-0.0525957472780918,1.0406788866259336,-0.6344085580449068,43.861766350606665,51.35960652972174,1.538429464975934,2.1057285227037923,-7.80332014688787,-0.9242366281037633,12.223907130566,3.1500015258789062,1.4654702695136166,-2.2455005645751953,-11.659858707115077,7.168857577964687,-6.952679635845136,2.4616785066947457,8.13058785949351,34.91526848349659,-12.067533095382423,4.70717907126994,6,2.1299991607666016,3.2350006103515625,-8.850000381469727,-11.65999984741211,0.22999954223632812,4,-0.07833274563967285,-1.0884955513215053,58.75,-1.263733684061601,54.09000015258789,-1.7627141931176948,56.599998474121094,-0.07833274563967285
847,2001-06-11,53.90999984741211,56.0,52.02999877929688,55.36000061035156,3499300.0,-0.03144089121087856,1.9084262903949207,0.4915255552322762,31.013524425706763,49.27866468050837,2.1752510380438252,4.177827297672749,-5.479853129104072,0.2818430079972387,12.164318702794601,3.970001220703118,0.7927424927922573,-4.064000511169432,-13.332790887394069,5.204789865055197,-8.698395699281747,0.5703946769428825,9.06534072087075,25.16734619674227,-14.67269320569375,4.6343951881123155,6,1.8549995422363281,4.9850006103515625,-7.100000381469727,-10.735000610351562,-4.040000915527337,0,-0.01780743994045364,1.0406788866259336,55.65999984741211,-1.0884955513215053,58.75,-1.263733684061601,54.09000015258789,-0.01780743994045364
848,2001-06-12,57.95000076293945,58.79999923706055,51.7599983215332,52.4000015258789,8473900.0,0.07493973153333777,-1.061491975458615,-3.8275836667903205,39.559582268849816,48.08090455448959,-2.1014123370841986,0.6923433285267251,-8.990376589118725,-4.338994923888642,12.302627951739845,7.040000915527344,-0.23350926295846364,-0.3534996032714872,-9.085279847906264,8.378280641363283,-4.719389725588876,4.012390519045901,3.9308056264448084,79.97417440654117,44.47791840182491,4.365890122317386,6,-2.3200016021728516,0.9449996948242188,-11.14000129699707,-14.775001525878906,-12.40999984741211,1,-0.13287317793900366,1.9084262903949207,53.90999984741211,1.0406788866259336,55.65999984741211,-1.0884955513215053,58.75,-0.13287317793900366
849,2001-06-13,54.0099983215332,58.27999877929688,53.91999816894531,58.27999877929688,9718700.0,-0.06798968748117751,1.0421546336952943,-0.7693695576119033,39.66233287289436,46.47795508082052,1.8444306729372428,5.087730241692853,-4.565837537005535,-0.809047833907286,12.01150580077068,4.36000061035157,-1.1982878201585478,-4.41700191497803,-12.809268094989648,3.9752642650335943,-8.613135004983839,-0.2208688249722215,6.65631109970893,29.06976113790325,-3.4192743178618414,4.196133090005811,6,1.6200008392333984,4.885002136230469,-7.19999885559082,-10.834999084472656,-11.05999755859375,2,0.0423995739065659,-1.061491975458615,57.95000076293945,1.9084262903949207,53.90999984741211,1.0406788866259336,55.65999984741211,0.0423995739065659
850,2001-06-14,50.099998474121094,53.25,49.56000137329102,53.0,7095800.0,-0.07239400053551259,1.1705864533429033,0.6791571932050142,31.16916261832769,43.836613092149626,5.309465864478518,9.038188009159029,0.04309836506647713,2.690941804265961,12.121892943540688,4.44999694824218,-1.5481874286302073,-8.058501625061034,-17.162536519641236,1.0455332695191686,-12.610519072351138,-3.506484177770929,9.497553615155965,5.844125818983418,-20.656607183545983,4.552017447290102,6,4.430002212524414,8.650003433227539,-2.0674991607666016,-6.674999237060547,-7.1999969482421875,3,0.08742517368294345,1.0421546336952943,54.0099983215332,-1.061491975458615,57.95000076293945,1.9084262903949207,53.90999984741211,0.08742517368294345
851,2001-06-15,50.11000061035156,51.1500015258789,47.88000106811523,49.38999938964844,8422700.0,0.00019964344381429022,1.3357120669642246,-0.2482761523668211,33.279222990895505,41.55117501725921,4.848333335138051,8.861092226191069,0.6579047735332182,2.318718349454784,11.780748459774278,3.270000457763672,-1.7445218694937452,-7.653999519348147,-17.44483316150732,2.136834122811017,-12.549416340427733,-2.7585826982685617,8.16999816894532,20.42124465348435,-5.541196375239014,4.895416821079583,6,3.5799999237060547,7.80000114440918,-1.0725011825561523,-6.685001373291016,-5.75,4,0.043703823588790325,1.1705864533429033,50.099998474121094,1.0421546336952943,54.0099983215332,-1.061491975458615,57.95000076293945,0.043703823588790325
852,2001-06-18,50.459999084472656,53.2400016784668,49.099998474121094,50.2400016784668,6210400.0,0.006984603269966749,-2.3119975097694248,0.3055514347475946,38.46153935371913,39.57192398908833,4.354243135375327,8.117649770265722,0.8428759420046958,1.4930863973815178,10.924723859853948,4.140003204345703,-2.235085546933121,-6.790000915527344,-16.993663153576023,3.4136613225213353,-11.891832034551683,-1.6881697965030042,6.156000061035158,23.626359422792937,-4.1598224865856,5.1018311190243395,6,3.230001449584961,7.450002670288086,-1.422499656677246,-7.034999847412109,-3.2199974060058594,0,0.10760999610970412,1.3357120669642246,50.11000061035156,1.1705864533429033,50.099998474121094,1.0421546336952943,54.0099983215332,0.10760999610970412
853,2001-06-19,49.13999938964844,54.04999923706055,48.599998474121094,52.9000015258789,7381300.0,-0.02615932855279035,-1.2520645849786172,-17.091120320438318,40.32515275204178,38.69402767237897,5.034153005820848,8.410234247643942,2.7157002535375057,2.4506894516031963,9.070665907125111,5.450000762939453,-2.818343084875316,-7.184000396728514,-16.75148194750392,2.3834811540468976,-11.96774117211622,-2.4002596213408083,6.078240063476564,12.11537114261584,-18.139139601306837,4.783740775387706,6,4.55000114440918,8.770002365112305,1.1075000762939453,-5.715000152587891,-1.970001220703125,1,0.014855505724530316,-2.3119975097694248,50.459999084472656,1.3357120669642246,50.11000061035156,1.1705864533429033,50.099998474121094,0.014855505724530316
854,2001-06-20,56.36000061035156,56.599998474121094,48.88000106811523,48.88000106811523,11210100.0,0.1469271735934139,-1.0641705557371652,-1.9893604501340272,49.812333273198156,38.57162410069332,-2.045044367391,0.4534601518459169,-3.863434742494178,-5.1353173424930105,6.975076082211201,7.7199974060058665,-3.0611156107719424,0.5185009002685561,-7.896096295976591,8.933098096513703,-3.688797697854014,4.725799498391126,-8.479999542236335,97.24773010133887,62.37047453574988,4.207298598122572,6,-3.020000457763672,1.5500011444091797,-5.80000114440918,-12.935001373291016,-2.2600021362304688,2,-0.19198012025636713,-1.2520645849786172,49.13999938964844,-2.3119975097694248,50.459999084472656,1.3357120669642246,50.11000061035156,-0.19198012025636713
855,2001-06-21,58.63000106811523,59.52999877929688,55.72999954223633,56.54999923706055,8010000.0,0.04027679973705922,-1.0430096721002196,0.2780751281213062,53.03993776930196,39.591420924992796,-4.843167556920804,-2.1919783997772413,-5.655109878724183,-7.835687255438536,5.738047132927449,3.799999237060554,-3.567582771180767,2.955501365661611,-5.070578458572292,10.981581189895515,-1.0575385464553406,6.968541277778563,-10.575600051879881,92.27469624034485,53.224570402348775,4.013039912116953,6,-4.925001144409173,-0.7199993133544851,-8.070001602172844,-15.20500183105468,-3.2999992370605398,3,-0.267439877528896,-1.0641705557371652,56.36000061035156,-1.2520645849786172,49.13999938964844,-2.3119975097694248,50.459999084472656,-0.267439877528896
856,2001-06-22,58.52999877929688,60.15999984741211,56.79999923706055,57.09000015258789,7256600.0,-0.0017056504689837437,-2.3267325236860543,0.692306422624075,55.64451424311256,42.32819757137122,-4.797780859211443,-2.7379850280341245,-5.1954220846939805,-8.122105732980444,4.808888374652476,3.3600006103515625,-3.495124314822334,3.176498985290536,-3.7219143240435386,10.07491229462461,-0.27270766937650137,6.625705639957573,-10.016573852539075,85.89964641456454,40.91993252089939,3.4492066546670364,6,-4.50999832153321,-0.6199970245361399,-7.267499923706062,-15.104999542236335,-3.9199981689453196,4,-0.26704250092939674,-1.0430096721002196,58.63000106811523,-1.0641705557371652,56.36000061035156,-1.2520645849786172,49.13999938964844,-0.26704250092939674
857,2001-06-25,60.06999969482422,60.5,58.45000076293945,58.95000076293945,6059100.0,0.026311309544603256,1.0707067787956728,0.7777777777777739,54.72623343241222,44.01338103398926,-6.003418048001365,-4.708409664383254,-6.386855499156695,-9.974637075747232,3.8532778574334485,2.049999237060547,-3.874886085488214,4.836499977111814,-1.609327441539314,11.282327395762941,1.6135862677862463,8.05941368643738,-10.857780272827156,96.38655252068111,51.007328879699635,3.2229137093255646,6,-5.879999160766602,-2.1599979400634766,-7.1100006103515625,-16.645000457763672,-4.1300010681152415,0,-0.2615282031677165,-2.3267325236860543,58.52999877929688,-1.0430096721002196,58.63000106811523,-1.0641705557371652,56.36000061035156,-0.2615282031677165
858,2001-06-26,56.68999862670898,58.79999923706055,55.0,58.45000076293945,9395300.0,-0.05626770576472084,2.089431423813024,-1.5714319774115275,53.459283953690104,45.54637559852212,-3.1524590038434965,-1.5130978516650089,-2.603656044453224,-6.953944569899839,3.6580567227615344,5.069999694824219,-3.7595229145810976,1.524498939514153,-4.824185503138878,7.873183382167184,-1.649843281812359,4.698841160840665,-6.574756758471679,67.21168912643749,16.171048437282337,3.1743422213265142,6,-2.49999809265136,1.220003128051765,-3.414999008178704,-12.949998855590813,-0.7399978637695241,1,-0.16669601653138688,1.0707067787956728,60.06999969482422,-2.3267325236860543,58.52999877929688,-1.0430096721002196,58.63000106811523,-0.16669601653138688
859,2001-06-27,57.290000915527344,58.6500015258789,55.56000137329102,57.20000076293945,5885400.0,0.01058391785770274,1.1992872900050917,-0.051136388266352036,47.82219784296699,47.39671284570427,-3.618821496295297,-2.054623416883139,-2.8454597913700894,-7.793660593019105,3.8071481815330195,3.0900001525878764,-2.9406900965143947,2.020501136779785,-4.399004125610119,8.44000639916969,-1.189251494415167,5.230253767974737,-6.34397839674903,41.636380282315336,-4.620119662723518,3.2097526311949527,6,-3.1000003814697266,0.6000003814697124,-0.6599998474121094,-10.194999694824219,-3.0900001525878906,2,-0.17664518388651662,2.089431423813024,56.68999862670898,1.0707067787956728,60.06999969482422,-2.3267325236860543,58.52999877929688,-0.17664518388651662
860,2001-06-28,56.38000106811523,59.86000061035156,55.68000030517578,58.20000076293945,7089000.0,-0.015884095529233644,-1.5962724972278297,-20.2221845462638,51.14869329017638,49.38220954562436,-1.9269625570202535,-1.2164421566940788,-1.6868355168413345,-7.1720155244038395,3.9646396363637453,4.180000305175781,-2.7845927973399114,1.1165012359619055,-5.298384240273862,7.531386712197673,-2.090941502155978,4.323943974079789,-4.66966035083918,25.09092851118595,-21.666571603562254,3.2074427381178836,6,-1.8300018310546804,0.07499885559082742,0.2500000000000071,-9.284999847412102,-3.1399993896484304,3,-0.0404399175381277,1.1992872900050917,57.290000915527344,2.089431423813024,56.68999862670898,1.0707067787956728,60.06999969482422,-0.0404399175381277
861,2001-06-29,60.0099983215332,60.0099983215332,55.36999893188477,56.77999877929688,5566200.0,0.06438448358722826,1.8730650447311656,-1.774725320790931,59.18121139227686,51.68439532768633,-4.475622223066935,-4.795380875510503,-5.147596400566229,-11.052227798439617,4.2337761762940955,4.63999938964843,-2.241133750949359,4.5579986572265625,-2.190586188848364,11.30658350330149,1.1837062341890956,7.932291080264029,-7.59648486163924,91.09087857333097,39.88381823285732,3.3742924230374642,6,-5.459999084472656,-3.5549983978271484,-3.3799972534179688,-12.914997100830078,-5.259998321533203,4,-0.07798694586530608,-1.5962724972278297,56.38000106811523,1.1992872900050917,57.290000915527344,2.089431423813024,56.68999862670898,-0.07798694586530608
862,2001-07-02,60.5,63.22000122070313,58.11000061035156,58.47999954223633,7686000.0,0.008165333980537204,-2.7029012448912795,0.6253872272579659,54.29726729164938,53.23685249875384,-3.790265826428488,-5.056318343340948,-5.444993795704306,-11.721281171521014,4.703168506864505,5.11000061035157,-0.8987327816899153,4.738000297546385,-2.3488940515722376,11.824894646665008,1.1945531229870738,8.281447472105697,-7.4395676168975555,66.90996573270014,18.542764033691057,3.543447174559313,7,-4.44999885559082,-4.204999923706055,-3.8699989318847656,-13.404998779296875,-8.619998931884773,0,-0.09735536181237092,1.8730650447311656,60.0099983215332,-1.5962724972278297,56.38000106811523,1.1992872900050917,57.290000915527344,-0.09735536181237092
863,2001-07-03,58.61000061035156,58.88000106811523,56.4000015258789,57.349998474121094,5772100.0,-0.031239659333032077,1.7555503751112835,0.6237632924229176,58.327301223865625,54.182960048828,-0.46452898351902405,-3.1705705057524725,-3.2507846630755353,-9.979231839917013,5.130761627049091,4.099998474121101,0.3405664652444784,2.7475008010864244,-4.445642154456195,9.940643756629044,-0.8490706766848817,6.34407227885773,-4.533611343489049,41.27389469786383,-9.140451208472982,3.5965714777713087,7,0.5,-3.059999465942383,-1.9799995422363281,-11.514999389648438,-7.959999084472663,1,-0.045555399348878645,-2.7029012448912795,60.5,1.8730650447311656,60.0099983215332,-1.5962724972278297,56.38000106811523,-0.045555399348878645
864,2001-07-05,54.11000061035156,58.08000183105469,54.04999923706055,57.54999923706055,4379400.0,-0.07677870590578395,-1.2640455277513762,-2.730153011486458,57.107410815076605,54.634901498358516,4.115537009929568,1.4029338533725024,1.6676293398586353,-5.627906633174149,5.284737137732925,4.560001373291016,1.2335949648438884,-1.7534992218017607,-8.945610103038227,5.438611659434706,-5.349554662419997,1.8425562188164761,9.11000061035157,0.6543223589051109,-53.10942832236814,3.5960554406182337,7,4.524999618530273,1.4400005340576172,2.520000457763672,-7.0149993896484375,-4.760002136230469,3,0.03400480746318624,1.7555503751112835,58.61000061035156,-2.7029012448912795,60.5,1.8730650447311656,60.0099983215332,0.03400480746318624
865,2001-07-06,51.18999862670898,53.20000076293945,50.90999984741211,53.04999923706055,5530800.0,-0.05396418315848206,1.120367623165063,0.5406980676998163,51.73521495606172,54.200534910908424,6.558930650068113,3.928959405680658,4.830190406106993,-2.852115711450743,5.617389985114286,3.200000762939453,2.136203082638616,-4.295501136779791,-11.641860480994957,3.0508582074353754,-7.9686808088873775,-0.6223214646722042,11.8466025543213,2.27456334736388,-53.40560006825429,3.673179672107584,7,5.87500190734864,4.360002517700202,6.40000247955323,-4.094997406005852,-1.5799980163574148,4,0.058800590290697397,-1.2640455277513762,54.11000061035156,1.7555503751112835,58.61000061035156,-2.7029012448912795,60.5,0.058800590290697397
866,2001-07-09,51.29999923706055,52.91999816894531,49.5,52.08000183105469,6856400.0,0.002148869179577906,1.7804916626994773,0.4193560957201556,51.360103490928786,53.82652047296582,5.940174487699039,3.6633947723871785,4.9812784593725326,-3.0971723267703197,6.067215058797728,3.4199981689453125,2.170200215532205,-3.9675004959106417,-11.547116001773887,3.6121150099526034,-7.757308248842264,-0.17769274297901916,11.251537890625002,13.119526799636095,-44.68960029347589,3.789807752931621,7,5.060001373291016,4.250001907348633,6.617502212524414,-4.204998016357422,-2.3199996948242188,0,0.03781681228573475,1.120367623165063,51.18999862670898,-1.2640455277513762,54.11000061035156,1.7555503751112835,58.61000061035156,0.03781681228573475
867,2001-07-10,52.95000076293945,56.18000030517578,52.54999923706055,54.2599983215332,10808700.0,0.03216377291263006,-2.4407583109754776,1.6794784641493008,56.10381302147266,54.12035703605277,3.54699335896629,2.042505228189718,3.433488114874365,-4.955837931677316,5.898777940667217,4.880001068115234,1.899774890337227,-2.2694990158081083,-9.897316926920013,5.358318895303796,-6.0834079713640605,1.544409939747844,8.81844413708496,36.78038774075193,-25.70125275145353,3.8139089555559504,7,3.4099998474121094,2.6000003814697266,5.720000267028809,-5.854999542236328,-6.880001068115234,1,0.03399431937913011,1.7804916626994773,51.29999923706055,1.120367623165063,51.18999862670898,-1.2640455277513762,54.11000061035156,0.03399431937913011
868,2001-07-11,50.25,53.52999877929688,48.6500015258789,52.599998474121094,8407800.0,-0.05099151509038746,1.3182889855802589,1.7938953082048177,38.55376863076575,53.090531568030414,5.852907966540464,4.359581607730853,6.226743112301719,-2.498037681451663,6.515538819978377,4.879997253417983,1.4197432589470793,-4.5844997406005845,-12.406841841652366,3.2378423604511966,-8.495670791126471,-0.6733286900746975,10.78233820602295,16.967109462795236,-39.41835966283482,3.911171050525889,7,5.685001373291016,5.30000114440918,9.335000991821289,-3.154998779296875,-2.599998474121101,2,0.032437832201298145,-2.4407583109754776,52.95000076293945,1.7804916626994773,51.29999923706055,1.120367623165063,51.18999862670898,0.032437832201298145
869,2001-07-12,56.29999923706055,56.849998474121094,52.56000137329102,53.709999084472656,7380900.0,0.12039799476737412,1.3252025460270753,-1.1021284401286933,46.17656522103832,52.53807289368174,-0.3936922201712605,-1.5916655507849242,0.3012801551950872,-8.689904952876347,6.910588615392206,6.599998474121094,0.9719000111347498,1.3509994506835952,-6.487550384550609,9.1895492859178,-2.568275466933507,5.270274368300697,3.7417520345508777,93.29268973473889,39.734835038281055,3.919274917617102,7,-0.36499786376953125,-0.7499980926513672,2.5675010681152344,-9.204998016357422,-9.649997711181648,3,-0.10035520049283464,1.3182889855802589,50.25,-2.4407583109754776,52.95000076293945,1.7804916626994773,51.29999923706055,-0.10035520049283464
870,2001-07-13,54.47999954223633,56.04999923706055,53.0,54.5,6802200.0,-0.03232681562144979,-1.046979668172491,-0.007722184009791547,43.709228875510654,50.81896372515217,1.2610634337377746,0.6042792438753679,2.006405409505774,-6.968909700426025,6.522172637943285,3.299999237060547,0.7568317427434295,-0.6880002975463881,-8.193808978018623,6.817808382925847,-4.440904637782502,3.064904042689726,4.650411749716497,71.09756324491299,20.73718464102224,3.7529043402361157,7,1.4550018310546875,1.0700016021728516,4.387500762939453,-7.384998321533203,-10.0,4,-0.09416301599154997,1.3252025460270753,56.29999923706055,1.3182889855802589,50.25,-2.4407583109754776,52.95000076293945,-0.09416301599154997
871,2001-07-16,52.29999923706055,56.4000015258789,51.849998474121094,54.099998474121094,5439900.0,-0.04001469022564341,-2.370371678565217,89.99790196452413,38.16631263849773,49.02663543035753,2.4947351426883557,3.1165481367493513,4.137643363521917,-4.811780334138831,5.8823325918384795,4.550003051757805,0.6758658933602675,-2.9775005340576186,-10.232318103026422,4.277317034911185,-6.6049093185420205,0.6499082504267832,5.991979273606361,44.51218377543525,-0.02511135121764596,3.627408784484402,7,1.4650020599365163,3.250001907348633,6.725000381469727,-5.204998016357422,-9.099998474121094,0,-0.05143400890917815,-1.046979668172491,54.47999954223633,1.3252025460270753,56.29999923706055,1.3182889855802589,50.25,-0.05143400890917815
872,2001-07-17,55.88999938964844,56.0,50.0,52.22000122070313,6685600.0,0.06864245133762759,2.084833388903054,-2.038888735829979,48.78934757486777,47.966862802691104,-2.0316082091724965,-0.048266661339212646,0.521860769145313,-8.363092121550679,5.829896229907867,6.0,0.5994776785454548,0.3409996032714844,-6.5521150858336625,7.234114292376631,-3.105557741281089,3.787556947824058,1.630620962235433,88.2926897347389,44.69758207532401,3.4465573445525735,7,-2.5249977111816406,-0.3399982452392578,2.452500343322754,-8.794998168945312,-11.819999694824219,1,-0.12363571162772158,-2.370371678565217,52.29999923706055,-1.046979668172491,54.47999954223633,1.3252025460270753,56.29999923706055,-0.12363571162772158
873,2001-07-18,49.86999893188477,53.5,48.349998474121094,53.22999954223633,13119900.0,-0.10771158567732331,1.641025390223815,-0.9155319582399579,40.35361229288582,46.105329633558796,2.9259384384920963,6.355054598258867,6.494595930568714,-2.350991897209667,6.071642499162739,7.540000915527344,-0.2718326274550549,-5.715500831603997,-12.472104037824515,1.0411023746165213,-9.093802434714256,-2.3371992284937377,6.940971913918702,17.88235832663152,-24.888113069802003,3.3783016031102604,7,2.729999542236321,5.680002212524407,7.460000991821282,-2.7749977111816477,-5.86000061035157,2,-0.07619810143270311,2.084833388903054,55.88999938964844,-2.370371678565217,52.29999923706055,-1.046979668172491,54.47999954223633,-0.07619810143270311
874,2001-07-19,45.540000915527344,51.66999816894531,41.150001525878906,50.90999984741211,17996800.0,-0.08682570902541187,2.0537020027450335,1.5982136775037386,37.05826184799126,44.47455706599541,6.607264142857574,10.364264230218609,10.638029677463422,1.8749927313095114,7.137092626973613,10.519996643066406,-1.1559651120362702,-9.504498863220213,-17.60003484668242,-1.4089628797580076,-13.552266854951313,-5.456730871489114,10.459999084472656,28.786881243596323,-15.549904707210775,4.047767991731101,7,3.4599990844726562,6.645000457763672,11.722498893737793,1.5550003051757812,1.4699974060058594,3,0.04633290663005085,1.641025390223815,49.86999893188477,2.084833388903054,55.88999938964844,-2.370371678565217,52.29999923706055,0.04633290663005085
875,2001-07-20,42.95000076293945,45.33000183105469,41.75,44.040000915527344,12900600.0,-0.05687308081947806,-1.0515759938702545,0.20297958461703486,29.113619121756656,42.00272546942073,8.834548235196834,12.352654237506798,13.113908096472969,4.4266944442684135,7.665057980649349,3.7900009155273438,-2.191062866051638,-11.310499000549314,-20.85189970376271,-1.7690982973359155,-16.081199352156013,-6.5397986489426145,11.267999420166014,11.803273685642935,-25.51981262884678,4.770700351606699,7,6.049999237060547,9.235000610351562,14.312499046325684,4.145000457763672,4.739997863769524,4,0.08614669842176315,2.0537020027450335,45.540000915527344,1.641025390223815,49.86999893188477,2.084833388903054,55.88999938964844,0.08614669842176315
876,2001-07-23,42.900001525878906,46.099998474121094,42.20000076293945,44.599998474121094,6881500.0,-0.0011641265697878156,-1.5161287940874624,1.5596300094142517,28.217824493339307,38.904282299628136,8.45705075628868,11.775384591991823,13.097142862710811,4.445699259613519,8.028110825331442,3.8999977111816406,-2.940484184366852,-10.578998374938962,-21.152545434068657,-0.005451315809260393,-15.86577190450381,-5.292224845374115,9.749838818359372,11.784512995403354,-20.89566045511141,5.28677352956485,7,6.099998474121094,9.28499984741211,13.739999771118164,4.194999694824219,1.7399978637695312,0,0.036829789281110026,-1.0515759938702545,42.95000076293945,2.0537020027450335,45.540000915527344,1.641025390223815,49.86999893188477,0.036829789281110026
877,2001-07-24,44.36000061035156,45.0,41.95000076293945,43.099998474121094,7420600.0,0.03403261148118908,1.4015733367775731,-0.741179057723205,32.174131142359116,38.19543368980518,6.314451569438262,9.568676721111665,11.613370269320427,2.8620882890758423,8.356557315176016,3.049999237060547,-3.304191015753709,-8.333499336242674,-19.176145924390227,2.509147251904878,-13.754822630316454,-2.9121760421688947,6.909859075683592,25.991898632206922,-5.369845972239059,5.421323294073776,7,4.6399993896484375,7.825000762939453,11.440000534057617,2.7350006103515625,-5.670001983642585,1,-0.026149680600802805,-1.5161287940874624,42.900001525878906,-1.0515759938702545,42.95000076293945,2.0537020027450335,45.540000915527344,-0.026149680600802805
878,2001-07-25,47.2400016784668,47.81999969482422,44.20000076293945,44.36999893188477,9044200.0,0.06492337755836686,-1.2554516911829368,2.277776095815339,41.04302669899992,37.6250405206898,3.310740577684527,6.265648822909895,8.78061215480325,-0.07114545793992733,9.252778845566684,3.6199989318847656,-3.61981633945377,-4.980998420715331,-15.913592839653049,5.951595998222388,-10.447295630184186,0.48529878875352495,2.81547502834961,57.889753763388605,21.708337769424602,5.466297209468857,7,1.5349998474121094,4.944999694824219,8.559999465942383,-0.14500045776367188,-7.5,2,-0.06710418863273548,1.4015733367775731,44.36000061035156,-1.5161287940874624,42.900001525878906,-1.0515759938702545,42.95000076293945,-0.06710418863273548
879,2001-07-26,47.16999816894531,48.6500015258789,44.2400016784668,47.2400016784668,11767400.0,-0.0014818693275659989,2.0518996247345327,-0.02439144338968098,44.33802813269085,37.694907104820935,2.1785558122466426,5.8379271749884865,8.892216382752132,0.0025587911369058247,10.124189930336582,4.409999847412102,-4.282712430056925,-4.545001792907712,-15.426418369673613,6.336414783858189,-9.985710081290662,0.8957064954752383,1.8168215161585977,78.55068072981231,36.507218995847175,5.440708288382952,7,1.6050033569335938,5.015003204345703,8.630002975463867,2.345003128051758,-6.119998931884766,3,-0.06699173139872028,-1.2554516911829368,47.2400016784668,1.4015733367775731,44.36000061035156,-1.5161287940874624,42.900001525878906,-0.06699173139872028
880,2001-07-27,54.099998474121094,55.29999923706055,52.5099983215332,53.4000015258789,17634300.0,0.14691542451104422,-1.2499976927265513,-9.999455070568462,53.308127368692894,39.37733096373151,-5.376402431991821,-1.340364456556216,1.9585066819561803,-6.911348100408318,10.42380570248332,8.130001068115234,-3.9780615576203076,2.4989986419677734,-8.22324472990531,13.221242013840858,-2.862123043968772,7.860120327904319,-12.949996948242188,91.01122921275497,43.43741270218845,5.361121685936543,7,-5.524997711181641,-1.9149971008300781,1.5250024795532227,-4.584997177124023,-15.659999847412116,4,-0.1310536109530468,2.0518996247345327,47.16999816894531,-1.2554516911829368,47.2400016784668,1.4015733367775731,44.36000061035156,-0.1310536109530468
881,2001-07-30,55.33000183105469,56.849998474121094,52.54999923706055,54.68999862670898,8679800.0,0.022735737368310138,1.3369583357952666,0.9142942779291562,52.84009637799548,39.82741416407903,-6.851956536705494,-3.0977834327488054,0.6574482951445262,-8.09099768721267,10.918535950702339,4.299999237060547,-4.343404116433057,3.9630018234252944,-6.174889277243423,14.100892924094012,-1.105943726909068,9.031947373759657,-13.897000350952148,89.7986786808314,39.17169949619918,5.06894555033436,7,-6.3300018310546875,-3.145000457763672,0.47749900817871094,-5.815000534057617,-18.880001068115234,0,-0.13808066060929824,-1.2499976927265513,54.099998474121094,2.0518996247345327,47.16999816894531,-1.2554516911829368,47.2400016784668,-0.13808066060929824
882,2001-07-31,54.61000061035156,56.68999862670898,54.0099983215332,56.13999938964844,6812300.0,-0.013012853729909235,1.0380251741273383,-2.390611123363089,55.46092181496236,41.50600411097643,-7.076820721338478,-2.9952386154153885,1.2082310501657645,-7.286396288718805,10.730302394746463,2.680000305175774,-4.521213950084842,3.5375005722045927,-5.79338453570675,12.868385680115935,-1.1279419817510785,8.202943126160264,-12.560319250488277,82.29250380188178,26.275590457804228,4.665442553955671,7,-5.6100006103515625,-2.424999237060547,1.3550004959106445,-3.6399993896484375,-20.450000762939453,1,-0.18256731567978168,1.3369583357952666,55.33000183105469,-1.2499976927265513,54.099998474121094,2.0518996247345327,47.16999816894531,-0.18256731567978168
883,2001-08-01,55.93999862670898,56.47999954223633,54.9000015258789,55.849998474121094,4514400.0,0.024354477229310056,1.700846730940415,-0.05882367607459394,49.48863556316086,42.88715674599527,-8.331373486863377,-4.780627917271794,-0.5021061348660325,-8.456338940714097,10.968489861171118,1.8699989318847656,-4.286671006687342,5.000998687744136,-3.9442489463201937,13.946246321808466,0.5283748707119713,9.473622504776301,-13.298304582275378,92.78350453089945,39.768158885463166,4.472623817032164,8,-6.63999938964843,-3.7549972534179616,0.11000251770020242,-1.5749969482421804,-17.38999938964843,2,-0.30836611411291415,1.0380251741273383,54.61000061035156,1.3369583357952666,55.33000183105469,-1.2499976927265513,54.099998474121094,-0.30836611411291415
884,2001-08-02,55.95000076293945,57.93000030517578,54.1500015258789,57.0,4560300.0,0.0001788011525925004,1.5979374415833534,-11.666638409698713,52.201259226847064,45.45245009100532,-7.49791241957076,-4.896774104613229,-0.8469803648101291,-8.24871761644885,11.813923112208528,3.779998779296882,-4.77634152777177,4.919000816345218,-4.19973081679494,14.037732449485375,0.3596349997751389,9.478366632915296,-12.739974541318354,63.46865650212096,12.214289151545607,4.559365816570077,8,-6.010000228881836,-3.7649993896484375,0.10000038146972656,-1.5849990844726562,-15.869998931884766,3,-0.28972294662076126,1.700846730940415,55.93999862670898,1.0380251741273383,54.61000061035156,1.3369583357952666,55.33000183105469,-0.28972294662076126
885,2001-08-03,54.20000076293945,55.70000076293945,53.79999923706055,55.56000137329102,2745900.0,-0.031277926293777236,1.3170758938955518,1.2952396176580716,52.88228328102786,48.1929455118596,-4.452507722613291,-3.066954462921558,0.6711492821861142,-6.292054804613322,11.99368859297438,2.1500015258789062,-4.465355468699961,3.01850070953369,-6.20997691239473,12.24697833146211,-1.5957381014305199,7.6327395204979,-10.106776096305076,30.669167254588448,-20.552457615508143,4.614238810964209,8,-4.260000228881836,-2.0149993896484375,1.8400001525878835,0.16500091552734375,-14.299999237060547,4,-0.24261995093680022,1.5979374415833534,55.95000076293945,1.700846730940415,55.93999862670898,1.0380251741273383,54.61000061035156,-0.24261995093680022
886,2001-08-06,53.2400016784668,54.849998474121094,52.88999938964844,53.97999954223633,2604000.0,-0.01771215998079978,-1.7222163353537066,0.544115832108514,45.63139265100532,49.68819679059807,-2.091474389146086,-2.0597686288195405,1.2872732088941348,-5.142848429597706,11.81814712829774,1.9599990844726562,-3.599127892862718,1.9615015029907212,-7.312888846645585,11.235891852627027,-2.675693671827432,6.598696677808874,-8.316570473519938,6.944488596025147,-37.952560743128934,4.637195174818152,8,-2.1750011444091797,-1.0550003051757812,2.262497901916504,1.125,-12.920001983642578,0,-0.2779865248904333,1.3170758938955518,54.20000076293945,1.5979374415833534,55.95000076293945,1.700846730940415,55.93999862670898,-0.2779865248904333
887,2001-08-07,54.75,55.6500015258789,53.11000061035156,53.11999893188477,3888500.0,0.02836210131345518,-2.078793259304976,-2.202710504881786,59.45003951358034,51.73342043666256,-2.2044844227346516,-3.6132547169703315,-0.4761940122164958,-6.396055056905389,12.473575662642629,2.5400009155273366,-2.0223644073665668,3.3814998626709,-5.995553873392936,12.758553598734736,-1.3070270053610216,8.070026730702821,-9.046174649039408,36.904767311077904,-10.93814578442425,4.688526868031918,8,-3.664999008178711,-2.5649986267089844,0.7524995803833008,-0.3849983215332031,-11.849998474121094,1,-0.33424656140749853,-1.7222163353537066,53.2400016784668,1.3170758938955518,54.20000076293945,1.5979374415833534,55.95000076293945,-0.33424656140749853
888,2001-08-08,51.88000106811523,55.34000015258789,51.75,54.47000122070313,6242300.0,-0.052420071815246994,-1.5192963294610842,-1.5889561076071723,63.01313423832675,53.808432226177665,1.5566093332925561,-0.6481077683171534,2.2442520773320993,-3.27536276021457,12.270407964026008,3.5900001525878906,-0.3538563496688809,0.4300008773803654,-8.934446391820124,9.794448146580855,-4.252222757219876,5.112224511980607,-5.442605219901722,2.1035770500909314,-46.1607775135274,4.682223634600245,8,2.9599990844726634,-1.864999771118157,4.292499542236335,2.4850006103515696,-11.88999938964843,2,-0.3415574567440324,-2.078793259304976,54.75,-1.7222163353537066,53.2400016784668,1.3170758938955518,54.20000076293945,-0.3415574567440324
889,2001-08-09,50.6500015258789,52.5,49.95000076293945,52.29999923706055,5181300.0,-0.023708548899631143,1.4878050595930368,0.6370647158197983,66.73912931705483,55.30076577599565,3.723752357922571,0.14430356155256874,3.3988783202907555,-1.800275098747889,12.713830929911364,2.549999237060547,1.084790681507073,-0.5174987792968793,-9.60262286710185,8.567625308508092,-5.060060823199365,4.025063264605606,-3.5230494102476584,12.173926311990366,-39.02113107435937,4.542562043902485,8,3.289999008178718,-1.0349998474121023,6.679999351501472,3.7150001525878977,-12.350002288818352,3,-0.23889441114105447,-1.5192963294610842,51.88000106811523,-2.078793259304976,54.75,-1.7222163353537066,53.2400016784668,-0.23889441114105447
890,2001-08-10,49.349998474121094,51.1500015258789,48.11000061035156,50.599998474121094,5080800.0,-0.025666397089713522,1.5872281020713037,0.7575768084580015,63.29895859583948,56.462861577978316,4.781987217622046,1.0964918740453413,4.565260941844663,-0.22432911446784942,13.33388217051142,3.0400009155273366,1.9054843425833496,-1.5610017776489258,-10.541417249151166,7.419413693853315,-6.051209513400046,2.9292059581021945,-1.5748634671171828,16.44559301333729,-38.09323647696961,4.4902077357511185,8,3.670001983642578,0.19000244140625,7.742502212524414,5.015003204345703,-9.489997863769531,4,-0.18784188307376648,1.4878050595930368,50.6500015258789,-1.5192963294610842,51.88000106811523,-2.078793259304976,54.75,-0.18784188307376648
891,2001-08-13,49.61000061035156,50.099998474121094,47.5,49.84000015258789,4923000.0,0.005268533825118826,5.933364529238531,0.1839996337890625,61.388281056834494,57.12145704929743,4.051314232320195,0.658384538606569,4.180286464512065,-0.22403392718939585,13.801461403648549,2.5999984741210938,2.6250613173536905,-1.1664997100830092,-10.139896906932591,7.806897486766573,-5.653198308507797,3.3201988883417783,8.319999694824219,25.889573193963532,-30.92761336619972,4.486698598424791,8,3.104999542236328,-0.06999969482421875,6.697500228881836,4.755001068115234,-7.38999938964843,0,-0.19572664714796595,1.5872281020713037,49.349998474121094,1.4878050595930368,50.6500015258789,-1.5192963294610842,51.88000106811523,-0.19572664714796595
892,2001-08-14,48.97999954223633,51.91999816894531,48.9000015258789,50.20000076293945,4517500.0,-0.012699073984364762,-3.3768154401560917,5.3043636906440215,54.1826850246433,57.64301810057327,4.245135969154219,0.784378164689592,4.737959510759353,0.6333093313516329,13.754580729884625,3.0199966430664134,2.4088691983852755,-1.4510007858276381,-10.12244162245289,7.220440050797613,-5.786721204140264,2.8847196324849875,8.741400756835937,18.87754481417705,-36.24232623583406,4.335720418312626,8,3.7350006103515625,0.5600013732910156,6.975001335144043,5.385002136230469,-11.029998779296875,1,-0.17680685847994826,5.933364529238531,49.61000061035156,1.5872281020713037,49.349998474121094,1.4878050595930368,50.6500015258789,-0.17680685847994826
893,2001-08-15,46.06999969482422,49.13000106811523,45.349998474121094,48.68999862670898,5837900.0,-0.05941200233990951,1.1599991280701514,2.147537959326607,47.67343877428843,57.13992693917787,6.266869888629678,3.5785699836946563,7.46617844277128,3.7819845015313263,13.673032650434452,3.7800025939941335,2.021811561318799,-4.171000671386722,-13.058041071716637,4.716039728943194,-8.614520871551683,0.2725195287782398,11.446972598266598,10.06994499367774,-40.34755340463025,4.443520200164959,8,4.454999923706055,3.470001220703125,9.885001182556152,10.240001678466797,-6.560001373291016,2,-0.06880829585291814,-3.3768154401560917,48.97999954223633,5.933364529238531,49.61000061035156,1.5872281020713037,49.349998474121094,-0.06880829585291814
894,2001-08-16,47.6500015258789,47.95000076293945,44.79999923706055,45.41999816894531,5201700.0,0.03429567704625325,1.2261480479007048,-0.8511466664337075,32.3674304678414,54.860498848823816,3.783582756478232,2.281734887563921,5.799924654796008,2.4223303019749736,12.465664740241042,3.1500015258789062,1.5591568503399316,-2.6964988708496165,-11.396696541231918,6.003698799532685,-7.046597706040771,1.653599964341538,9.38029181445313,40.02812803883267,-5.037476941161181,4.350098835191152,8,2.5749988555908274,1.8899993896484446,8.092499732971199,10.260000228881843,-5.749999999999993,3,-0.16075550056912224,1.1599991280701514,46.06999969482422,-3.3768154401560917,48.97999954223633,5.933364529238531,49.61000061035156,-0.16075550056912224
895,2001-08-17,46.6500015258789,47.7400016784668,46.0,46.099998474121094,4068500.0,-0.020986358194697963,-3.6400044759114585,0.24663776852520022,25.968998306410057,52.675788366091005,4.023056210844572,3.766239355618275,6.550045574597171,3.6011780167168013,11.193049167915312,1.7400016784667969,1.216280357733531,-3.8814989089965906,-12.061258710256489,4.298260892263308,-7.971378809626536,0.208380991633355,9.646474168256844,25.983182111638747,-12.869458717667094,4.089879900629948,8,3.5749988555908274,2.8899993896484446,9.092499732971199,11.260000228881843,-4.400001525878899,4,-0.17899254052941937,1.2261480479007048,47.6500015258789,1.1599991280701514,46.06999969482422,-3.3768154401560917,48.97999954223633,-0.17899254052941937
896,2001-08-20,44.47999954223633,46.63999938964844,41.849998474121094,46.27000045776367,9696700.0,-0.04651665407639416,2.7865638155434667,-3.2545290608961444,24.03895956363472,48.74122392720816,5.386190781464421,6.388206678884671,8.539416081186815,6.012075072797593,10.350559973088636,4.800003051757805,0.6447252987859997,-6.130500793457031,-14.025486573237856,1.7644849863237937,-10.077993683347444,-2.183007903566619,11.126687564474906,26.117191140204334,-6.941497490501199,3.9474928898904116,8,4.114999771118164,5.060001373291016,11.26250171661377,13.430002212524414,-2.040000915527351,0,-0.10386688353037887,-3.6400044759114585,46.6500015258789,1.2261480479007048,47.6500015258789,1.1599991280701514,46.06999969482422,-0.10386688353037887
897,2001-08-21,43.20000076293945,45.68999862670898,43.04999923706055,45.0,5766200.0,-0.028776951269557483,-1.5142823926481714,1.005585651630942,17.266203832573666,43.658231659902256,5.426142898297549,7.986307461905497,9.676601817946022,7.540944716765395,9.422848042161098,2.6399993896484304,0.07786129156111343,-7.352499580383302,-15.455140856281325,0.7501416955147207,-11.403820218332314,-3.3011789424342908,11.306151253164572,18.543980876216803,-6.672413091560497,4.0513206379490105,8,3.9749984741210938,6.340000152587891,11.457500457763672,14.710000991821289,2.9699974060058594,1,-0.022685174188169177,2.7865638155434667,44.47999954223633,-3.6400044759114585,46.6500015258789,1.2261480479007048,47.6500015258789,-0.022685174188169177
898,2001-08-22,44.06999969482422,44.84000015258789,42.81999969482422,44.349998474121094,5761600.0,0.020138863808333962,2.2063444968543937,0.15555494331993244,20.76771895598209,38.55029717533863,3.723339101234437,7.237725079324733,8.540713580802787,6.876506950517438,9.20619316555921,2.020000457763672,-0.17226919076540526,-6.324000549316409,-14.814224040792467,2.1662229421596493,-10.569112295054438,-2.07888880357838,9.423660037921174,36.39344897906858,15.35411654352249,4.24511174573803,8,2.8149986267089844,5.470001220703125,10.38750171661377,13.840002059936523,3.2099990844726634,2,-0.13886995630280263,-1.5142823926481714,43.20000076293945,2.7865638155434667,44.47999954223633,-3.6400044759114585,46.6500015258789,-0.13886995630280263
899,2001-08-23,44.0099983215332,45.25,43.63999938964844,44.2599983215332,4748100.0,-0.001361501559031364,-2.25253350390333,0.8928610354223433,22.651637759882547,34.033928193565636,3.0646891190948793,7.4297773788825054,8.45566385398515,7.138817747964168,9.139308928173271,1.6100006103515625,-1.0720243948013533,-6.226001930236819,-15.078720955395923,2.6267170949222844,-10.652361442816371,-1.7996424176572674,8.552168510522243,36.67230343471528,16.154979592721048,4.426359512579552,8,2.875,5.530002593994141,10.065001487731934,13.900003433227539,2.7900009155273438,3,-0.10224949265217853,2.2063444968543937,44.06999969482422,-1.5142823926481714,43.20000076293945,2.7865638155434667,44.47999954223633,-0.10224949265217853
900,2001-08-24,47.0099983215332,47.11999893188477,44.61999893188477,44.650001525878906,4330400.0,0.06816632843478576,-1.0661140089125247,-9.439987182617188,34.929846131359156,31.094102090735042,-0.33765465704007624,4.080591932503566,5.468532643097689,4.484371313597521,9.842544504220179,3.1100006103515696,-1.8503842038005587,-2.871501922607422,-11.640150780187795,5.897146934972952,-7.255826351397609,1.512822506182765,4.695195041887494,97.9127020721693,72.55230484146497,4.384324428790185,8,-0.125,2.8300018310546875,3.5825023651123047,7.535003662109375,0.7900009155273438,4,-0.10870021225492432,-2.25253350390333,44.0099983215332,2.2063444968543937,44.06999969482422,-1.5142823926481714,43.20000076293945,-0.10870021225492432
901,2001-08-27,47.68999862670898,48.9900016784668,46.16999816894531,46.599998474121094,3598800.0,0.014465014453410419,-1.89231016019766,0.4618650985437828,32.20766480822017,28.652433177799136,-1.473615084524205,2.9501292195338706,4.809245668467248,4.113477211717267,10.090428631441046,2.8200035095214844,-2.662760767416941,-1.8095014572143597,-10.237796416074154,6.618793501645435,-6.023648936644257,2.4046460222155375,3.226779145567754,78.93026525430162,52.75691433441941,4.214147479429895,8,-2.199998855590813,2.2000007629394602,2.9025020599365305,6.855003356933601,-2.5999984741210866,0,-0.11407001013546447,-1.0661140089125247,47.0099983215332,-2.25253350390333,44.0099983215332,2.2063444968543937,44.06999969482422,-0.11407001013546447
902,2001-08-28,44.63999938964844,48.18999862670898,44.47000122070313,47.56000137329102,5691600.0,-0.0639546933296068,-1.2822081725835472,-2.678900527408095,31.918085030367976,26.901838317363534,1.001312211314854,5.4967235435260235,7.833660819274343,7.405093982384805,10.495247354237785,3.719997406005845,-3.4282629993046,-4.3610006332397475,-12.695446919135861,3.973445652656366,-8.528223776187808,-0.19377749029168712,5.55143603877584,29.49755445215833,0.2679915481799746,4.167223142948059,8,0.7800006866455078,5.25,5.95250129699707,9.90500259399414,2.0,1,-0.049283171886638,-1.89231016019766,47.68999862670898,-1.0661140089125247,47.0099983215332,-2.25253350390333,44.0099983215332,-0.049283171886638
903,2001-08-29,38.68999862670898,45.47000122070313,38.58000183105469,45.11000061035156,11424200.0,-0.13328854937930856,-1.075302404007735,2.1986293227218603,25.82862085793647,26.175303916262987,6.475318142713,10.63331135117837,13.730964524824543,13.575543678429298,11.335405545429829,6.889999389648445,-4.348299159760671,-9.448501396179203,-18.312837378167863,-0.5841654141905437,-13.880669387173533,-5.016333405184874,10.834121845371044,1.056645506883793,-29.07742563125502,4.43216799099433,8,5.095003128051765,9.565002441406257,11.90250205993653,15.8550033569336,12.810001373291023,2,0.19333160526588,-1.2822081725835472,44.63999938964844,-1.89231016019766,47.68999862670898,-1.0661140089125247,47.0099983215332,0.19333160526588
904,2001-08-30,39.7400016784668,40.7599983215332,38.54999923706055,39.36999893188477,12992400.0,0.0271388753948667,-1.1990017270501603,-0.05763280876310442,30.379760834616192,26.665388641619224,4.6771356163480675,8.755529668103705,12.4066212140214,12.750740733309371,11.926318568283307,2.2099990844726562,-5.051128415967632,-7.587998390197754,-16.409206996028274,1.2332102156327664,-11.998602693113014,-3.1773940872824937,8.689706929510692,11.3984881525177,-19.621609304571187,4.410604302915258,8,4.029998779296875,8.499998092651367,10.739999771118164,14.805000305175781,9.34000015258789,3,0.18973318526344318,-1.075302404007735,38.68999862670898,-1.2822081725835472,44.63999938964844,-1.89231016019766,47.68999862670898,0.18973318526344318
905,2001-08-31,41.04999923706055,41.79999923706055,39.2599983215332,40.060001373291016,6849500.0,0.03296420491354879,1.0401631282382824,2.675650040208724,33.24197379031625,27.68794577791717,2.7817733442603583,6.7562509892465386,10.75866928496795,11.57573309941209,12.521139037768018,2.5400009155273438,-5.377210523491939,-5.620500755310061,-14.243089814702387,3.002088304082264,-9.931795285006224,-1.3092062256138988,6.194144246406907,23.946354553373595,-7.403702132765705,4.311294529696162,8,2.720001220703125,7.190000534057617,9.430002212524414,13.495002746582031,8.88999938964843,4,0.14007308421113973,-1.1990017270501603,39.7400016784668,-1.075302404007735,38.68999862670898,-1.2822081725835472,44.63999938964844,0.14007308421113973
906,2001-09-04,38.43999862670898,41.40999984741211,38.25,41.08000183105469,6047700.0,-0.06358101483215672,-1.0927148135282787,-2.6666756575550505,30.850292007267868,29.19728890843875,4.967258952165253,8.643793726973726,12.996643068612244,14.24384680297905,13.447928600625996,3.1599998474121094,-5.591828299337017,-7.490501213073735,-16.277917403871612,1.2969149777241427,-11.88420930847267,-3.0967931176747996,7.760847547189648,1.9114552611551385,-29.735039336071893,4.393708095398938,9,5.180002212524421,9.650001525878913,11.940002441406257,16.1050033569336,11.319999694824226,1,0.24349638253753803,1.0401631282382824,41.04999923706055,-1.1990017270501603,39.7400016784668,-1.075302404007735,38.68999862670898,0.24349638253753803
907,2001-09-05,36.45000076293945,39.099998474121094,33.669998168945305,38.68000030517578,17476600.0,-0.05176893691111706,2.5374642293990584,0.8446957710375219,31.91729679675882,30.436130890747275,6.592330750912282,9.689281090578191,14.534173341369744,16.262933099955433,14.519645637032788,5.430000305175788,-5.685403836464971,-8.565499114990232,-17.29705744687847,0.16605921689800596,-12.93127828093435,-4.199719949046113,8.637726946613363,23.559337923900074,-10.369628898089132,4.365779165944119,9,4.879999160766602,9.349998474121094,14.142499923706055,18.095001220703125,8.979999542236328,2,0.2370370153306871,-1.0927148135282787,38.43999862670898,1.0401631282382824,41.04999923706055,-1.1990017270501603,39.7400016784668,0.2370370153306871
908,2001-09-06,34.15999984741211,36.150001525878906,32.529998779296875,35.400001525878906,17103500.0,-0.06282581255404807,1.642336152587797,0.5560546784791158,25.302085316517207,30.73062506370668,8.190036402770374,11.155631995386244,16.444731961360148,18.611953185646186,16.067666162112772,3.920001983642578,-5.617361876149616,-9.96949996948242,-19.340913489212646,-0.5980864497521949,-14.655206729347533,-5.283793209617308,9.100891135643508,17.583613674475068,-14.93051058286985,4.685706759865112,9,6.600000381469727,11.069999694824219,16.4325008392334,20.38500213623047,13.270000457763672,3,0.3653395666856769,2.5374642293990584,36.45000076293945,-1.0927148135282787,38.43999862670898,1.0401631282382824,41.04999923706055,0.3653395666856769
909,2001-09-07,38.54999923706055,38.7400016784668,34.389999389648445,34.40999984741211,16944100.0,0.12851286326867517,-1.0813406560913812,-3.3387046659221866,36.807814189704274,30.939288181300583,3.290073424127968,6.1267745222297805,11.69913634802733,14.277241160755821,17.62008851740708,4.5800018310546875,-5.199704856332289,-4.974500465393064,-14.13338445122885,4.184383520442722,-9.553942458310956,-0.3950584724751707,2.7793311493184945,64.94067055543553,30.295045036667126,4.579441992917895,9,2.210000991821289,6.680000305175781,12.192501068115234,15.995002746582031,8.69000244140625,4,0.335927393494986,1.642336152587797,34.15999984741211,2.5374642293990584,36.45000076293945,-1.0927148135282787,38.43999862670898,0.335927393494986
910,2001-09-10,40.08000183105469,40.52000045776367,38.47999954223633,38.61999893188477,13048900.0,0.03968878402786724,-1.3448263766330286,0.35265775710510333,42.68130819998708,32.10302633594135,0.7528426186294084,4.075638740662569,9.853321173632132,12.759292531608693,18.634762066685457,2.0400009155273438,-4.865236453334383,-2.9809980392456055,-11.831641526083416,5.869645447592205,-7.406319782664511,1.4443237041733,-7.5500030517578125,85.02254666237657,47.26167658952428,4.4253217434189045,9,0.2799968719482422,4.034997940063477,10.982499122619629,14.46500015258789,7.189998626708984,0,0.22455088794498623,-1.0813406560913812,38.54999923706055,1.642336152587797,34.15999984741211,2.5374642293990584,36.45000076293945,0.22455088794498623
911,2001-09-17,39.900001525878906,42.790000915527344,37.86000061035156,38.5099983215332,17955300.0,-0.00449102537306556,-2.665429607454688,0.9520550987508244,44.30248807544986,33.47907111872823,-0.3222643456005443,3.6795438257770527,9.591882342816284,12.887671583518085,19.342138724005842,4.930000305175781,-4.643603251467496,-2.6754983901977525,-11.066900930918464,5.7159041505229595,-6.871199660558112,1.520202880162607,-7.210202713012698,71.83237048808037,30.33364877619202,4.195701270360357,9,-0.9000015258789062,4.189998626708984,11.16249942779541,14.624999999999993,7.099998474121094,0,0.25162899039786213,-1.3448263766330286,40.08000183105469,-1.0813406560913812,38.54999923706055,1.642336152587797,34.15999984741211,0.25162899039786213
912,2001-09-18,40.31999969482422,42.0,38.0099983215332,40.63999938964844,10261300.0,0.010526269495827023,1.6250003137085622,-0.2302150770759178,43.42336071726472,35.434042214209136,-1.586315761051992,2.716785963067835,8.710427299140797,12.424995945431007,20.577525287116682,3.990001678466797,-4.914475159360649,-1.822500228881836,-9.70043957700954,6.055439119245868,-5.761469902945684,2.1164694451820125,-7.226192797851567,75.92591904068935,32.38593926962082,3.9389696740638516,9,-2.6599998474121094,3.770000457763672,11.305001258850098,12.770000457763679,9.130001068115234,1,0.23412695183925747,-2.665429607454688,39.900001525878906,-1.3448263766330286,40.08000183105469,-1.0813406560913812,38.54999923706055,0.23412695183925747
913,2001-09-19,42.900001525878906,43.18000030517578,37.88000106811523,41.0,13166700.0,0.06398814113547413,3.308944072795622,-5.937510430822783,48.21141362735636,37.415336968958044,-3.918386510878115,-0.11898117317402068,5.750363850129375,9.881073844186552,20.95196096713395,5.299999237060554,-5.178131037249884,0.91600151062012,-6.754039586865389,8.586042608105629,-2.9190190381226344,4.7510220593628745,-9.418346868164065,96.81457622146247,50.24104867136462,3.835020548742756,9,-5.045001983642578,1.0349979400634766,8.734999656677246,10.189998626708991,10.439998626708984,2,0.05897432842212558,1.6250003137085622,40.31999969482422,-2.665429607454688,39.900001525878906,-1.3448263766330286,40.08000183105469,0.05897432842212558
914,2001-09-20,39.9900016784668,42.70000076293945,39.849998474121094,41.75,9550600.0,-0.06783216186266772,-1.7941134121826936,-0.9263141621526119,38.65546850495443,38.01683638169562,-1.083093680383456,2.3059541659681457,8.383722224813177,12.889954951442512,21.229303216640027,3.0500030517578125,-5.32095081482165,-1.6109983444213896,-8.842201868651308,5.620205179808529,-5.2266001065363525,2.0046034176935734,-5.926446281904298,40.037616359029,-0.040122073395750135,3.61560176211496,9,-2.1350021362304688,2.5249977111816406,12.437499046325684,12.939998626708984,2.829998016357422,3,0.18604646947827375,3.308944072795622,42.900001525878906,1.6250003137085622,40.31999969482422,-2.665429607454688,39.900001525878906,0.18604646947827375
915,2001-09-21,38.29999923706055,40.18999862670898,37.75,37.849998474121094,12755500.0,-0.04226062441793432,-6.507714518788895,-0.25568249550797295,35.30516737981796,38.51182253420118,0.196458021676861,3.518727913167311,9.865876263138134,14.595448677723894,21.689297435870746,2.4399986267089773,-4.775914731554657,-2.88350067138672,-9.846515883984694,4.079514541211253,-6.36500827768571,0.5980069349122701,-3.689457145981251,10.128898824117877,-24.00011696122513,3.481507606298987,9,-0.44499969482421875,3.924999237060547,13.47750186920166,13.885002136230469,1.3600006103515625,4,0.23342043392929268,-1.7941134121826936,39.9900016784668,3.308944072795622,42.900001525878906,1.6250003137085622,40.31999969482422,0.23342043392929268
916,2001-09-24,39.86000061035156,40.11999893188477,36.290000915527344,39.04999923706055,23339600.0,0.04073110716361317,4.759404103243594,1.8,42.15364785668164,39.64919487419261,-1.2750147270463543,1.6810495025647398,8.108322264206336,13.06623466443348,21.433334082803178,3.829998016357429,-4.400246302514297,-1.0924993515014663,-7.899841055273548,5.714842352270615,-4.496170203387507,2.3111715003845745,-4.735291026426481,51.814223673049966,16.393002288222476,3.40367085188604,9,-2.0050010681152344,2.3649978637695312,11.420000076293945,12.325000762939453,0.049999237060546875,0,0.185900645608313,-6.507714518788895,38.29999923706055,-1.7941134121826936,39.9900016784668,3.308944072795622,42.900001525878906,0.185900645608313
917,2001-09-25,42.22000122070313,42.70000076293945,40.09000015258789,40.13000106811523,15977200.0,0.05920723969428843,-1.405528317509093,2.5802427273626534,56.56866716043349,43.123259523516644,-3.0513492347290665,-0.7969970978141774,5.52092671530454,10.660204207557648,20.896798660330575,2.8400001525878906,-4.12302232936181,1.3165012359619226,-5.436615934754329,8.069618406678174,-2.060057349396203,4.693059821320048,-6.611974193503009,86.06677547874743,44.38611621157786,3.376558585358125,9,-3.4350013732910227,0.004997253417961645,8.907499313354485,9.965000152587884,-3.510002136230476,1,0.11321645289183291,4.759404103243594,39.86000061035156,-6.507714518788895,38.29999923706055,-1.7941134121826936,39.9900016784668,0.11321645289183291
918,2001-09-26,37.95000076293945,43.11000061035156,37.900001525878906,42.88999938964844,13520900.0,-0.10113690986038693,-1.0674611434258878,-2.3636355339936794,47.025588767828864,44.25856780997493,2.0258384340030418,3.152637274890992,9.596268476661464,14.86893699110022,20.453085588725433,5.209999084472656,-3.6182659140066704,-2.6474992752075224,-9.350923814315124,4.055925263900079,-5.999211544761323,0.7042129943462783,-1.8876553390607924,24.34017480487431,-20.296424291117816,3.3517122695537998,9,1.7849998474121094,2.8799991607666016,13.177499771118164,14.235000610351562,-1.0100021362304759,2,0.3030302969382406,-1.405528317509093,42.22000122070313,4.759404103243594,39.86000061035156,-6.507714518788895,38.29999923706055,0.3030302969382406
919,2001-09-27,39.5099983215332,40.65999984741211,36.349998474121094,37.59000015258789,17830500.0,0.041106654209008164,1.042654088414171,-0.388663704998722,47.462095065663334,44.789766350605625,0.6887688565438808,1.305140599371967,7.660686690897222,13.235842780269351,20.235410593855885,4.310001373291016,-2.950460619030302,-0.862501716613771,-7.3832466380439215,5.6582432048163795,-4.122874177328846,2.3978707441013043,3.670001983642578,47.21404032392486,-0.03809412168474324,3.260372460715076,9,0.22500228881835938,1.2500019073486328,10.522501945495605,12.675003051757812,-0.779998779296875,3,0.35003802628655767,-1.0674611434258878,37.95000076293945,-1.405528317509093,42.22000122070313,4.759404103243594,39.86000061035156,0.35003802628655767
920,2001-09-28,41.900001525878906,42.29999923706055,39.790000915527344,40.11999893188477,13981200.0,0.06049109860485968,-1.0573768313293133,0.9270855685096403,55.74369546057458,46.06101161561948,-1.5823150240802661,-1.567696137525175,4.973800578842699,10.67652357878066,20.454238372638056,2.7900009155273438,-1.745460193703515,1.783001327514647,-4.001584670311772,7.567587325341066,-1.1092916713985588,4.675294326427853,1.2099990844726562,82.25807714638258,28.061511288972333,2.892292998913208,9,-2.1650009155273438,-1.1400012969970703,7.982499122619629,10.28499984741211,-1.69000244140625,4,0.021956996072591828,1.042654088414171,39.5099983215332,-1.0674611434258878,37.95000076293945,-1.405528317509093,42.22000122070313,0.021956996072591828
921,2001-10-01,42.25,43.060001373291016,39.900001525878906,40.70000076293945,11116200.0,0.008353185235683735,-1.0063505673003912,0.8707848192414799,60.182580366127794,47.923147132159826,-1.747699588121968,-2.472930511434413,4.395143805266912,10.203989802470986,21.181994042297017,3.1599998474121094,-1.1281577935061833,2.4049997329711914,-2.289039504969935,7.099038970912318,0.05798011400062819,4.752019351941755,-5.900001525878906,87.27810150025903,27.999657155962133,2.3470196189705623,10,-2.5149993896484375,-1.489999771118164,7.632500648498535,9.935001373291016,-0.7000007629394531,0,-0.06130177875947673,-1.0573768313293133,41.900001525878906,1.042654088414171,39.5099983215332,-1.0674611434258878,37.95000076293945,-0.06130177875947673
922,2001-10-02,42.43999862670898,44.29999923706055,41.08000183105469,42.33000183105469,14036200.0,0.0044970089161888716,-1.4674339917713517,0.07096570954634154,65.69370213553594,49.865623633068665,-1.7940108645678166,-2.989470125844427,3.8582460992818,9.882534784114128,21.41448470434224,3.2199974060058594,-0.8195345066128041,2.70499839782714,-1.6031705984621638,7.013167394116444,0.5509138996824845,4.859082895971795,-5.955800094604484,76.6037681527989,11.553385165869386,2.1540844981446523,10,-2.144998550415032,-1.6799983978271413,6.627501487731941,9.745002746582038,-0.7099990844726491,1,-0.059613545267757195,-1.0063505673003912,42.25,-1.0573768313293133,41.900001525878906,1.042654088414171,39.5099983215332,-0.059613545267757195
923,2001-10-03,46.16999816894531,46.2599983215332,40.650001525878906,41.95000076293945,15170700.0,0.0878887762236853,1.5499998699534348,38.364730362409276,64.81336982904315,52.77205711352297,-5.600314360896732,-6.461646252161046,0.011610390573011387,6.06570411771893,20.2893270179508,5.609996795654297,-0.449280172897204,6.06099796295166,0.9171478595393765,11.204848066363944,3.4890729112455148,8.632923014657806,-9.373167608642575,99.09182488422144,32.6219204433699,2.571925051706142,10,-4.894998550415039,-5.409997940063477,2.187501907348633,6.015003204345703,-4.969997406005859,2,-0.16157676803830523,-1.4674339917713517,42.43999862670898,-1.0063505673003912,42.25,-1.0573768313293133,41.900001525878906,-0.16157676803830523
924,2001-10-04,47.27999877929688,49.79999923706055,46.6500015258789,47.11999893188477,14745700.0,0.02404159961821639,-4.727296372205152,0.037914679090655164,64.22924126434432,55.98584310069256,-6.221766125949792,-7.354895465812369,-1.0649427328557977,4.8308551471821275,19.351533180733927,3.6300010681152344,-0.02092865955595613,6.793998718261726,0.739411005386863,12.848586431136589,3.7667048618242944,9.821292574699157,-9.915378153320319,74.82516603082023,10.259955573824001,3.0272938564374305,10,-4.234998703002937,-6.114999771118171,0.9325008392333913,4.9050025939941335,-4.449996948242195,3,-0.21869713239323552,1.5499998699534348,46.16999816894531,-1.4674339917713517,42.43999862670898,-1.0063505673003912,42.25,-0.21869713239323552
925,2001-10-05,46.79999923706055,47.6500015258789,45.40999984741211,46.5099983215332,10163400.0,-0.010152274844104192,1.2512517539891361,1.8125074505877024,63.47655682475355,58.35505520825611,-4.927413725602015,-6.769087788503967,-0.4728875050249286,5.234639248702464,18.579496314778943,2.2400016784667898,0.06007212105001969,6.026499176025389,-0.6545190145066329,12.707517366557411,2.6859900807593746,9.367008271291404,-8.440548322197266,69.69696269109615,5.801038572244444,3.340509095266013,10,-3.7250003814697266,-5.635000228881836,1.4125003814697266,5.385002136230469,-2.9699974060058594,4,-0.1724358937261189,-4.727296372205152,47.27999877929688,1.5499998699534348,46.16999816894531,-1.4674339917713517,42.43999862670898,-0.1724358937261189
926,2001-10-08,47.79999923706055,49.349998474121094,45.849998474121094,46.18000030517578,7227800.0,0.02136752171585732,-2.0701719456105097,5.586185577859041,64.28571116334987,59.21250454191349,-5.232984911446273,-7.411918815645535,-1.3452895151078081,4.188373778929616,17.70613911553229,3.5,0.7783387925430958,6.55849914550781,-0.718964271036775,13.835962562052394,2.919767437235514,10.197230853780106,-8.525304456421487,78.14207103510064,15.116506320444373,3.6387317082722936,10,-4.725000381469727,-6.635000228881836,0.5625,4.385002136230469,-1.7700004577636648,0,-0.1587866166052817,1.2512517539891361,46.79999923706055,-4.727296372205152,47.27999877929688,1.5499998699534348,46.16999816894531,-0.1587866166052817
927,2001-10-09,45.09000015258789,48.45000076293945,44.86000061035156,47.90999984741211,7778700.0,-0.056694542421070304,-1.1890252979651839,-1.7407417000845355,54.161912794372164,60.00542943375162,-2.31668799772131,-4.238768061986221,1.4163805920005785,6.849451237021427,15.902523281242992,3.5900001525878906,1.7682301026404161,3.4165000915527344,-3.6870499161541943,10.520050099259663,-0.13527491230072997,6.968275095406199,-4.973281015435113,48.52458729342784,-9.804432239017565,3.5517750038534643,10,-2.0150012969970703,-3.9250011444091797,2.59999942779541,7.095001220703125,1.6599998474121094,1,-0.07850966741068355,-2.0701719456105097,47.79999923706055,1.2512517539891361,46.79999923706055,-4.727296372205152,47.27999877929688,-0.07850966741068355
928,2001-10-10,46.63999938964844,46.9000015258789,44.70000076293945,45.36999893188477,7717900.0,0.03437567602162872,1.4580949153842826,-0.45035482099327984,63.32664831229082,61.76815757226579,-2.7986908283788665,-5.065572741515723,-0.1557163985132135,5.277888121880018,13.81176622837936,2.200000762939446,2.4583266911133634,4.342499351501466,-2.1481890164081747,10.833187719411107,1.0971551675466458,7.587843535456287,-5.748617844503038,38.039200140021876,-21.669829175709417,3.2453441839548214,10,-1.8449993133544922,-5.475000381469727,1.015000343322754,5.545001983642578,-1.9799995422363281,2,-0.10527444064465108,-1.1890252979651839,45.09000015258789,-2.0701719456105097,47.79999923706055,1.2512517539891361,46.79999923706055,-0.10527444064465108
929,2001-10-11,51.5,51.88999938964844,47.61000061035156,47.65999984741211,15528900.0,0.1042024158222914,-1.1725889700991532,3.0236210775464767,73.47084150841164,63.73784046646991,-6.458198390298399,-9.3869197985194,-4.979539970801532,0.42149128751374576,12.81840120028772,5.25,2.619502803577909,8.554999923706056,1.1229210067830735,15.987078840629039,4.838960465244568,12.271039382167544,-9.89592903950139,94.57580717470945,27.413985558181707,3.7160394584614913,10,-5.604999542236328,-9.290000915527344,-5.479998588562012,-0.5999984741210938,-6.270000457763672,3,-0.19999998518564166,1.4580949153842826,46.63999938964844,-1.1890252979651839,45.09000015258789,-2.0701719456105097,47.79999923706055,-0.19999998518564166
930,2001-10-12,49.08000183105469,51.0,47.31000137329102,50.95000076293945,13912600.0,-0.04699025570767601,2.746196431994695,-0.48697886916085603,65.9075268805881,64.37394563474328,-3.2548973413744093,-6.5962880390858984,-2.7741482648482787,2.768306748043223,12.268513104621285,4.189998626708977,3.4314253161534722,5.685001754760741,-2.0982470252621326,13.468250534783614,1.793377364749304,9.576626144772177,-6.447338027641095,60.91796807644252,-7.847098405868593,3.8916243900114353,10,-2.8100013732910156,-6.870002746582031,-3.0750017166137695,1.8049983978271484,-2.5800018310546875,4,-0.1273431085335739,-1.1725889700991532,51.5,1.4580949153842826,46.63999938964844,-1.1890252979651839,45.09000015258789,-0.1273431085335739
931,2001-10-15,49.93999862670898,50.75,48.1500015258789,48.29999923706055,8189100.0,0.01752234644600481,-1.6804179660923508,-0.8770055221344327,64.04657874443947,64.19093192462145,-3.2512573534522247,-7.025761716158421,-3.882835757135659,1.7989882512991926,12.320097251817701,2.599998474121101,4.215933069464924,6.042998695373527,-2.0788624023902784,14.164859793137332,1.9820681464916206,10.103929244255433,-6.3816012646719,72.87898281794224,6.0421177867110885,4.0609305488819025,10,-3.6699981689453054,-7.729999542236321,-3.9349985122680593,0.9450016021728587,-8.70999908447265,0,-0.1223467553798957,2.746196431994695,49.08000183105469,-1.1725889700991532,51.5,1.4580949153842826,46.63999938964844,-0.1223467553798957
932,2001-10-16,49.7599983215332,50.86999893188477,48.4000015258789,50.36999893188477,8551600.0,-0.0036043314001916738,2.068318595812829,-0.3719517301054219,75.24583522654808,65.35009474656644,-2.14979333296467,-6.432053700771505,-3.935533888754705,1.8237602925908902,12.383688814398278,2.4699974060058736,4.574292097143456,5.390998458862306,-2.949847418497079,13.731844336221691,1.2205755201826136,9.561421397541999,-5.368440756734991,70.37550104386902,-1.7610286573790148,4.170422938679692,10,-1.4649982452392578,-7.549999237060547,-3.9049978256225586,0.9750022888183594,-10.59000015258789,1,-0.07495980040301164,-1.6804179660923508,49.93999862670898,2.746196431994695,49.08000183105469,-1.1725889700991532,51.5,-0.07495980040301164
933,2001-10-17,45.43000030517578,51.58000183105469,45.20000076293945,51.54999923706055,9443200.0,-0.08701764795847378,1.0647238883220342,10.032775095679899,61.31499186678886,65.02628925794917,2.306779653373006,-2.005625623406175,0.06377662675735962,5.86128270900867,12.439011910983508,6.380001068115234,4.699433385914361,0.9345005035400362,-7.389261846644807,9.25826285372488,-3.227380671552389,5.096381678632461,-0.2885985578925485,3.4379609783189444,-68.88300135499601,4.1618811750924225,10,2.864999771118164,-3.220001220703125,-1.8650007247924805,3.0149993896484375,-5.409999847412109,2,0.029055683159963097,2.068318595812829,49.7599983215332,-1.6804179660923508,49.93999862670898,2.746196431994695,49.08000183105469,0.029055683159963097
934,2001-10-18,47.43000030517578,47.68999862670898,45.0,45.97999954223633,9198000.0,0.04402377254160261,1.730966668796716,-0.23692827058923993,60.72953266755957,64.7210643515943,0.3691109666888366,-3.6044633777471944,-2.2508112073373354,3.6038135612002122,12.477260476563295,2.6899986267089773,4.739052080268586,2.5625005722045913,-5.576398154350379,10.701399298759561,-1.5069487910728938,6.631949935482076,4.459999084472656,36.93008554659147,-32.723862452874485,4.069449363277485,10,0.8649997711181641,-4.290000915527344,-4.435000419616699,0.44499969482421875,-7.409999847412109,3,-0.05840186464138386,1.0647238883220342,45.43000030517578,2.068318595812829,49.7599983215332,-1.6804179660923508,49.93999862670898,-0.05840186464138386
935,2001-10-19,47.2400016784668,47.43000030517578,45.58000183105469,47.1500015258789,8196500.0,-0.004005874456809777,6.8723773811552915,0.062069038091710174,59.7422955669207,64.2162403964355,0.7018999145303582,-2.856832671856168,-2.3276779730988935,3.597131625171805,12.037188165702215,1.8499984741210938,4.553992822953553,1.925501823425293,-5.657699345089604,9.50870299194019,-1.866098760832152,5.717102407682738,4.512197723388674,34.0425692268805,-32.00306416827185,3.7916005842574476,10,1.0549983978271484,-3.1500015258789062,-4.245001792907715,0.6349983215332031,-7.210002899169915,4,-0.04254873126193559,1.730966668796716,47.43000030517578,1.0647238883220342,45.43000030517578,2.068318595812829,49.7599983215332,-0.04254873126193559
936,2001-10-22,47.27000045776367,48.9000015258789,46.0,47.349998474121094,8099200.0,0.0006350291750847337,-1.2137425253014942,-0.8888653414147563,59.48920207891346,64.80816142805118,0.6580115380142786,-2.427698525859036,-2.5987473679797546,3.3210479496833614,11.39463034191423,2.900001525878899,4.309586081707799,1.585000610351564,-5.589155940553958,8.759157161257086,-2.002077665101197,5.172078885804325,4.347154956054688,34.49847759996475,-28.963611783909734,3.5870782754527606,10,1.0249996185302734,-3.1800003051757812,-5.032501220703125,0.6049995422363281,-7.970001220703125,0,-0.016289410837888152,6.8723773811552915,47.2400016784668,1.730966668796716,47.43000030517578,1.0647238883220342,45.43000030517578,-0.016289410837888152
937,2001-10-23,47.0,48.79999923706055,45.959999084472656,47.75,7854100.0,-0.005711877621091266,-1.0070659470417918,9.375232463878689,51.887226465788096,63.537114556217546,1.3716850801156255,-1.8774913175448518,-2.62660451532755,3.380493629908308,11.476999654390749,2.8400001525878906,4.107960187300598,1.0760002136230469,-5.928600846161416,8.08060127340751,-2.4263003162691845,4.578300743515278,4.484812305541993,30.395128319887206,-27.380253390529944,3.5023005298922314,10,1.4449996948242188,-2.9099998474121094,-5.454999923706055,0.875,-9.270000457763672,1,-0.12276596718646116,-1.2137425253014942,47.27000045776367,6.8723773811552915,47.2400016784668,1.730966668796716,47.43000030517578,-0.12276596718646116
938,2001-10-24,49.45000076293945,49.95000076293945,46.25,46.709999084472656,11094600.0,0.05212767580722244,-1.0218584246967264,-3.6533355712890625,54.65067054818676,61.4459844495259,-0.7127525706096236,-3.606683022876993,-5.259612039915574,0.8026219596840463,11.190882840921269,3.700000762939453,3.850142449945153,2.951000976562497,-3.1238235778531163,9.02582553097811,-0.08641130064530955,5.988413253770304,1.9051152964917009,89.89899145585008,32.86420926082457,3.0374122772078076,10,-1.1599998474121094,-5.3600006103515625,-8.575000762939453,-1.5750007629394531,-12.09000015258789,2,-0.20788680354679667,-1.0070659470417918,47.0,-1.2137425253014942,47.27000045776367,6.8723773811552915,47.2400016784668,-0.20788680354679667
939,2001-10-25,53.34000015258789,53.45000076293945,48.45000076293945,48.7400016784668,17113600.0,0.07866530494704893,1.0746889280383431,1.678830531481675,62.22887678380674,61.03724554988352,-4.82131239251823,-6.753715316103403,-9.251536633227602,-3.148579646466729,10.86012814017894,5.0,4.238197739923038,6.149500274658202,0.27930274376705455,12.019697805549349,3.214401509212628,9.084599040103775,-8.34000015258789,98.60227922133633,41.38590349994466,2.9350987654455727,10,-4.114999771118164,-8.469999313354492,-12.445000648498535,-5.465000152587891,-16.610000610351562,3,-0.24971877871616344,-1.0218584246967264,49.45000076293945,-1.0070659470417918,47.0,-1.2137425253014942,47.27000045776367,-0.24971877871616344
940,2001-10-26,42.81999969482422,47.45000076293945,42.25,47.25,48150900.0,-0.19722535484944637,1.1532086093656706,-0.9630438640574128,43.132927715676416,58.713506546687626,5.271699182068254,4.046193487221117,1.0841032153389136,7.227826331881815,10.346095929313408,11.09000015258789,4.001007821660799,-4.416500091552734,-10.124313198466375,1.291313015360906,-7.270406645009558,-1.5625935380959106,10.630001068115234,5.089282642822086,-47.43616008597732,2.8539065534568215,10,5.030000686645508,2.0500011444091797,-2.635000228881836,2.885000228881836,-5.239997863769531,4,-0.06538998731938317,1.0746889280383431,53.34000015258789,-1.0218584246967264,49.45000076293945,-1.0070659470417918,47.0,-0.06538998731938317
941,2001-10-29,39.65999984741211,43.5,39.099998474121094,43.43999862670898,16851000.0,-0.07379728794799756,1.256410156089526,0.8532728033631317,42.60419290505631,55.086657399855206,7.621625510931622,7.38061620264979,4.010839934500311,10.228550087275593,10.149445059832809,4.400001525878906,2.869674849674823,-7.446999931335448,-13.720648007425567,-1.173351855245329,-10.583823969380504,-4.310175893290392,13.790000915527344,3.902447971923833,-47.099604607665896,3.1368240380450585,10,6.614999771118164,5.210000991821289,0.37999916076660156,5.645000457763672,0.6700019836425781,0,0.009329272145948142,1.1532086093656706,42.81999969482422,1.0746889280383431,53.34000015258789,-1.0218584246967264,49.45000076293945,0.009329272145948142
942,2001-10-30,39.90999984741211,41.4900016784668,38.5,38.56999969482422,19063700.0,0.006303580457938773,-3.040544058478296,-0.3544975093450028,40.497033293879234,52.77355089175414,6.512305142041249,7.305935800495433,3.545982372424511,9.850087038220735,10.342200989959576,2.990001678466797,2.0981117117240515,-7.070499992370607,-13.824048758289933,-0.3169512264512804,-10.447274375330274,-3.69372560941094,12.96600082397461,9.431436625123467,-41.42535546398972,3.3767743829596637,10,6.065000534057617,4.989999771118164,0.12999916076660156,5.319999694824219,3.020000457763672,1,-0.015284405228859321,1.256410156089526,39.65999984741211,1.1532086093656706,42.81999969482422,1.0746889280383431,53.34000015258789,-0.015284405228859321
943,2001-10-31,38.709999084472656,41.0099983215332,38.20000076293945,41.0,15030500.0,-0.03006767144894551,1.4329008904272464,-1.7089557125085049,29.85826143478306,49.34340964366787,7.441368009266178,8.346316375706877,4.606563907568386,10.876618194083989,11.100980741723653,2.80999755859375,1.2591445748997074,-7.897500801086423,-15.59727783002458,-0.1977237721482652,-11.747389315555502,-4.047612286617344,13.303441546630857,3.3442512887423157,-40.24813063179558,3.8498885144690775,10,7.115001678466797,6.190000534057617,1.7950000762939453,6.520000457763672,3.6200027465820312,2,-0.02531644446949688,-3.040544058478296,39.90999984741211,1.256410156089526,39.65999984741211,1.1532086093656706,42.81999969482422,-0.02531644446949688
944,2001-11-01,36.93999862670898,39.40999984741211,36.459999084472656,39.2400016784668,17254800.0,-0.0457246318684017,1.2348495795162269,1.0043677433326146,30.482306609227834,46.092299759479765,8.45613044524913,9.804640406346223,6.162767080750527,12.501172997237994,11.311736505203774,2.950000762939453,0.05309059906817737,-9.15050125122071,-17.967634519352607,-0.333367983088813,-13.559067885286659,-4.741934617154762,13.968366814941412,4.367602083053415,-35.50340601767844,4.408566634065949,11,8.015001296997077,7.960000991821296,3.3425016403198313,8.29000091552735,4.729999542236335,3,0.01136984296850807,1.4329008904272464,38.709999084472656,-3.040544058478296,39.90999984741211,1.256410156089526,39.65999984741211,0.01136984296850807
945,2001-11-02,38.72999954223633,38.849998474121094,36.400001525878906,37.060001373291016,17253500.0,0.04845698381355956,1.565447159342832,-0.7260851970039717,32.50078128051878,43.09358633743591,5.958654664169089,7.777829818985779,4.20759873190454,10.500251691479065,11.868198168443858,2.4499969482421875,-0.4877163501178714,-6.95700035095215,-16.356788329192646,2.4427876272883466,-11.656894340072398,-2.2571063618319016,10.73352926369629,32.8168805225814,-2.7599188257067198,4.699893989120248,11,6.195001602172852,6.195001602172852,1.517500877380371,6.5,2.0699996948242188,4,-0.05163955651016561,1.2348495795162269,36.93999862670898,1.4329008904272464,38.709999084472656,-3.040544058478296,39.90999984741211,-0.05163955651016561
946,2001-11-05,40.209999084472656,41.79999923706055,39.150001525878906,39.77000045776367,11180600.0,0.03821325999816594,-2.154765770286625,0.26347252044405867,35.673567648618416,41.29206869108373,3.7681367740275746,6.008089247287906,2.646180438392335,8.865135070677582,11.770989377718259,3.0699996948242188,-1.1652996275760898,-5.097500801086426,-14.74762687810368,4.552625275930829,-9.922563839595057,-0.27243776257779473,7.685906447853519,70.55554024966499,37.75377303647832,4.825063038508628,11,4.715002059936523,4.715002059936523,0.03750133514404297,5.020000457763672,2.5400009155273438,0,-0.06540654845310745,1.565447159342832,38.72999954223633,1.2348495795162269,36.93999862670898,1.4329008904272464,38.709999084472656,-0.06540654845310745
947,2001-11-06,41.54999923706055,41.75,40.0,40.52999877929688,9440100.0,0.0333250480750531,1.4647852892584186,2.3181900938938482,43.605799194789576,40.06486076292848,1.7587001877452408,4.626485374897612,1.2799182747538538,7.404177606087046,11.939197608410707,1.75,-1.817121792666505,-3.580500602722168,-13.376185558774452,6.215184353330116,-8.47834308074831,1.317341875303974,4.966397814491955,95.37036840807671,56.42306770827105,4.897842478026143,11,3.375001907348633,3.375001907348633,-1.3024988174438477,3.6800003051757812,0.3699989318847656,1,-0.029362152308240796,-2.154765770286625,40.209999084472656,1.565447159342832,38.72999954223633,1.2348495795162269,36.93999862670898,-0.029362152308240796
948,2001-11-07,41.72999954223633,42.650001525878906,39.65999984741211,41.18999862670898,13883300.0,0.004332137388229684,1.5126012976355336,0.5294124246878227,40.007011445562924,37.59576461423473,0.4117557402525378,4.279175178540882,1.0471591551004735,7.038531403923898,12.073094182129891,2.990001678466797,-2.511636894097599,-3.1550003051757827,-13.03712415860641,6.727123548254845,-8.096062231891096,1.786061621539531,3.5724300462353398,85.27996826171875,44.17408927560847,4.941061926715314,11,0.19500160217285156,3.1950016021728516,-1.2024993896484375,3.5,-0.7399978637695312,2,0.028756309036737315,1.4647852892584186,41.54999923706055,-2.154765770286625,40.209999084472656,1.565447159342832,38.72999954223633,0.028756309036737315
949,2001-11-08,41.20000076293945,44.43999862670898,40.810001373291016,42.5099983215332,13361400.0,-0.012700665830596147,-2.4736876688325844,-2.425917291852071,39.53568817084345,37.196071331475515,-1.0743848862660812,4.214013609737314,1.5190870348721006,7.440828260323379,11.238923409278337,3.6299972534179616,-3.0049523187746274,-3.169999122619629,-12.666638509695147,6.3266402644558895,-7.918318816157388,1.5783205709181303,-4.799999237060547,59.70150457597779,16.970906257338385,4.74831969353776,11,-0.7800006866455078,3.7250003814697266,-0.18250083923339844,4.029998779296875,0.779998779296875,3,0.02742720988325087,1.5126012976355336,41.72999954223633,1.4647852892584186,41.54999923706055,-2.154765770286625,40.209999084472656,0.02742720988325087
950,2001-11-09,42.83000183105469,42.900001525878906,40.95000076293945,41.45000076293945,7105900.0,0.03956313198861561,1.565789704837888,-1.0534378931183899,42.711756066789505,37.20802279389031,-3.0204505932231385,2.204812253862144,-0.24795523739318526,5.7537387399286075,10.44761596267857,1.9500007629394531,-3.7904687867303934,-1.2274980545043945,-10.479736577495665,8.024740468486875,-5.853617316000026,3.398621206991237,-6.269200363159179,69.56526128527254,24.727858168894294,4.626119261495634,11,-2.410001754760742,2.094999313354492,-0.7250022888183594,2.3999977111816406,0.05999755859375,4,-0.027083904097998213,-2.4736876688325844,41.20000076293945,1.5126012976355336,41.72999954223633,1.4647852892584186,41.54999923706055,-0.027083904097998213
951,2001-11-12,43.83000183105469,44.400001525878906,40.79999923706055,42.5,8190600.0,0.023348119478130203,1.9149801697616664,0.9637686968396086,44.918246359710146,37.69926869009373,-3.762385141670137,0.7627006299923096,-1.3981236431209965,4.701725960025321,9.753323922330154,3.6000022888183594,-5.221082721503301,0.07800178527831747,-8.750182386280471,8.906185956837106,-4.336090300501077,4.492093871057712,-7.111616419982909,87.23855750138874,38.89822111854312,4.414092085779395,11,-3.410001754760742,1.0949993133544922,-1.7100028991699219,1.3999977111816406,-2.7100028991699148,0,-0.069130788670132,1.565789704837888,42.83000183105469,-2.4736876688325844,41.20000076293945,1.5126012976355336,41.72999954223633,-0.069130788670132
952,2001-11-13,46.02999877929688,46.45000076293945,44.97999954223633,45.20000076293945,11025800.0,0.05019385937336285,-1.3149617178747037,0.6240577997544883,44.4731704339989,39.323147467784395,-5.59090952535265,-1.8246153817722686,-3.62749535280485,2.4563925851055615,9.172975521405089,2.6199989318847656,-5.166185488764079,2.464498710632334,-5.978468590304061,10.90746601156873,-1.75698493983586,6.685982361100528,-9.157181103912357,93.81440460954707,48.63531502537333,4.221483650468197,11,-4.604997634887702,-1.1049976348877024,-3.9099998474121165,-0.799999237060554,-8.090000152587905,1,-0.07125785066872825,1.9149801697616664,43.83000183105469,1.565789704837888,42.83000183105469,-2.4736876688325844,41.20000076293945,-0.07125785066872825
953,2001-11-14,46.75,47.04999923706055,44.709999084472656,46.31000137329102,10086400.0,0.015641999561098352,3.500012837959278,0.5301200943105592,38.13467763061287,40.17341091460495,-5.644030685747694,-2.572551116043172,-4.177294846671522,1.7158580767815437,9.587280515487079,2.3400001525878906,-4.812559636314191,3.118499946594241,-5.406078990168794,11.643078883357276,-1.1437895217872764,7.380789414975759,-9.49409500111328,95.20001220703125,54.43313155335693,4.262289468381516,11,-5.024999618530273,-1.8249988555908203,-4.630001068115234,-1.5200004577636719,-6.930000305175781,2,-0.10331554718833558,-1.3149617178747037,46.02999877929688,1.9149801697616664,43.83000183105469,1.565789704837888,42.83000183105469,-0.10331554718833558
954,2001-11-15,44.65999984741211,47.09000015258789,44.22999954223633,45.849998474121094,8886700.0,-0.04470588561685329,-1.790245536337331,-2.7045507746460995,54.75698070855929,42.646321962165004,-2.6192254093575187,-0.7385801104600063,-1.971719676253656,3.6576804015618407,10.023481591453823,2.8600006103515625,-4.41424682038442,1.1669998168945312,-7.18601011990156,9.520009753690623,-3.009505151503511,5.3435047852925734,-6.816449194234963,61.367250373888794,15.422839886224509,4.176504968398045,11,-1.539999008178711,0.2650012969970703,-1.6800003051757812,0.5699996948242188,-6.240001678466797,3,-0.08217640352629729,3.500012837959278,46.75,-1.3149617178747037,46.02999877929688,1.9149801697616664,43.83000183105469,-0.08217640352629729
955,2001-11-16,45.22999954223633,45.56000137329102,44.099998474121094,45.0,5630500.0,0.012763092180289037,2.2808935789017633,-0.193277149295883,66.62686476066929,46.08557719683732,-2.4252811061090256,-1.5461573426318722,-2.4593695984265835,2.905067633865471,10.467085112532814,1.460002899169929,-3.4892927718888203,1.8374996185302734,-6.372838175592605,10.047837412653152,-2.267669278531166,5.942668515591713,-6.646732929106321,70.42924738277844,18.375050178514414,4.10516889706144,11,-1.8549995422363281,-0.30499839782714844,-1.177499771118164,0.0,-6.610000610351555,4,-0.07185496424701732,-1.790245536337331,44.65999984741211,3.500012837959278,46.75,-1.3149617178747037,46.02999877929688,-0.07185496424701732
956,2001-11-19,46.5,47.09000015258789,44.709999084472656,45.20000076293945,7512900.0,0.02807871922655525,-1.0877178599572688,5.652181845322011,68.54248728988841,48.85632031851497,-3.0275987108339066,-3.0322680289470156,-3.546423899595716,1.4595819213707344,10.685084308734458,2.3800010681152344,-2.3635119967448333,3.1460000991821317,-4.994706233704328,11.286706432068591,-0.9243530672610945,7.216353265625358,-7.236194703713359,80.26756450215677,21.879126635500477,4.07035316644323,11,-3.125,-1.5749988555908203,-2.260000228881836,-1.2700004577636719,-7.590000152587891,0,-0.07763442172799062,2.2808935789017633,45.22999954223633,-1.790245536337331,44.65999984741211,3.500012837959278,46.75,-0.07763442172799062
957,2001-11-20,41.22999954223633,44.5,40.77999877929688,44.459999084472656,18843000.0,-0.11333334317771337,1.2477339439919652,-2.484616490652519,55.76923177691705,50.60767813310987,2.4498657802158874,1.8796658790687957,1.9132101965655295,6.497081344217506,10.46837080431747,5.720001220703118,-1.4808585811335817,-1.8355003356933608,-9.83998774329698,6.168987071910259,-5.8377440394951705,2.166743368108449,-1.340098657445587,7.131547781339803,-55.81461747985665,4.00224370380181,11,2.7049999237060547,3.6950016021728516,3.010000228881836,4.0,-2.329998016357422,1,-0.002667975056338978,-1.0877178599572688,46.5,2.2808935789017633,45.22999954223633,-1.790245536337331,44.65999984741211,-0.002667975056338978
958,2001-11-21,39.16999816894531,40.900001525878906,38.900001525878906,40.900001525878906,13127600.0,-0.04996365258701341,1.3121342418028268,0.5356048303758599,55.038408121564224,52.33020257207886,4.591374419171935,3.299177702094127,4.216642515973511,8.364211458410828,9.88732196362767,2.329998016357422,-0.8126105372802357,-3.3815015792846665,-10.969168830196885,4.206165671627552,-7.175335204740776,0.4123320461714428,7.920001983642578,3.296662861284263,-64.2891463050228,3.793833625456108,11,3.825002670288086,5.755002975463867,6.082501411437988,6.060001373291016,-1.1299972534179688,2,-0.03140157262533394,1.2477339439919652,41.22999954223633,-1.0877178599572688,46.5,2.2808935789017633,45.22999954223633,-0.03140157262533394
959,2001-11-23,40.02000045776367,40.45000076293945,39.54999923706055,39.61999893188477,3319500.0,0.02170034027451795,-2.3333333333333335,-0.23121430618949557,53.043890436290425,53.4782175020234,3.974329762458993,1.475772576531341,3.4834428389555683,7.314742239442587,8.443879026748343,1.2800025939941406,-0.5486704165923655,-1.8654993057250948,-7.570823247162011,3.839824635711821,-4.718161276443553,0.9871626649933631,6.90619972229004,13.675202926557983,-55.899972028850115,2.852661970718456,11,2.9750003814697266,4.905000686645508,5.232499122619629,5.209999084472656,-1.9599990844726562,4,-0.004997520256166177,1.3121342418028268,39.16999816894531,1.2477339439919652,41.22999954223633,-1.0877178599572688,46.5,-0.004997520256166177
960,2001-11-26,40.02000045776367,41.36999893188477,38.900001525878906,40.52999877929688,11566400.0,0.0,1.255706808106664,-1.2749909401285953,49.51801471648442,53.98930287499832,3.9491035279468605,1.3230833193862566,3.5533295646787906,7.127780384522794,8.73516926789169,2.4699974060058665,-0.16878730077682746,-1.7254993438720732,-7.471540980303203,4.020542292559057,-4.598520162087638,1.1475214743434918,6.745675749206541,13.675202926557983,-53.47191493931601,2.8730208182155663,11,2.9750003814697266,4.905000686645508,5.6974992752075195,5.209999084472656,-2.6800003051757812,0,-0.03998006672955867,-2.3333333333333335,40.02000045776367,1.3121342418028268,39.16999816894531,1.2477339439919652,41.22999954223633,-0.03998006672955867
961,2001-11-27,40.02999877929688,41.099998474121094,38.060001373291016,39.79999923706055,14217600.0,0.0002498331189115799,1.5653995535031653,-0.4509809788096686,45.86506972406957,54.143958351672836,3.736300447795692,1.4147611914499478,3.620577898765511,6.871019568137193,8.717685852889423,3.039997100830078,0.29458937001449925,-1.7340009689330955,-7.454095052704794,3.986093114838603,-4.594048010818945,1.1260460729527537,6.578363934051502,30.590028355527604,-31.624377611118394,2.8600470418858484,11,2.545001983642571,4.895002365112298,6.162501335144036,5.200000762939446,-3.7199974060058665,1,-0.03522357957555944,1.255706808106664,40.02000045776367,-2.3333333333333335,40.02000045776367,1.3121342418028268,39.16999816894531,-0.03522357957555944
962,2001-11-28,39.29999923706055,40.84000015258789,38.900001525878906,39.54999923706055,8583500.0,-0.01823631187852759,-2.6952515894641236,-1.0869586850877875,43.58161577918365,54.74917370151403,3.812142890325525,2.210027088977597,4.407394229031112,7.339682592536185,8.565533129876643,1.9399986267089844,0.5346086835481287,-2.4335004806518583,-8.201522861873109,3.334521900569392,-5.31751167126248,0.4505107099587633,6.966429022685546,37.46219874241662,-20.932605208078,2.884011190610625,11,3.2750015258789062,5.625001907348633,6.892500877380371,4.815000534057617,-5.249999999999993,2,-0.009923648784213257,1.5653995535031653,40.02999877929688,1.255706808106664,40.02000045776367,-2.3333333333333335,40.02000045776367,-0.009923648784213257
963,2001-11-29,37.72999954223633,40.86999893188477,36.810001373291016,39.52999877929688,16261700.0,-0.03994910242501182,-1.2307706012242716,7.199996948242216,41.31196542665773,53.255283114636086,4.43442786844804,3.9029494997253096,5.933964721884934,8.666741059283737,8.556613720966814,4.059997558593757,0.5779880083824054,-3.954500198364258,-9.845998587425456,1.93699819069694,-6.900249392894857,-1.008751003833659,8.20817164205156,20.175409243618713,-36.4821300061443,2.945749194530598,11,4.220001220703125,7.195001602172852,8.537500381469727,6.3600006103515625,-1.6800003051757812,3,0.03100985947091872,-2.6952515894641236,39.29999923706055,1.5653995535031653,40.02999877929688,1.255706808106664,40.02000045776367,0.03100985947091872
964,2001-11-30,37.36000061035156,38.0099983215332,35.380001068115234,38.0,16578800.0,-0.009806491820138374,6.969736553111309,0.3555553671753624,35.38214460618909,49.783647541916054,4.090147472026516,4.538730324701859,6.349151961298176,8.861033019273883,8.292512476727765,2.6299972534179688,0.4349917902918463,-4.345499229431155,-10.168385289922725,1.4773868310604144,-7.25694225967694,-1.4340561991853704,8.030480385276512,33.05509596609945,-21.06215747648961,2.911443030245784,11,3.875,7.055000305175781,8.829999923706055,6.729999542236328,-2.4900016784667898,4,0.01820129266773529,-1.2307706012242716,37.72999954223633,-2.6952515894641236,39.29999923706055,1.5653995535031653,40.02999877929688,0.01820129266773529
965,2001-12-03,36.72999954223633,37.88999938964844,35.540000915527344,36.900001525878906,11166200.0,-0.016862983346436988,1.1860474193989095,0.26562835276446606,30.643396320210783,45.572637434174105,3.7857360809398912,5.282026128265954,7.072434519862142,9.356503984078032,8.00063923170118,2.3499984741210938,0.37447324764482914,-4.875500297546388,-10.975638536517593,1.2246379414248167,-7.925569417031994,-1.8254311780607821,7.8596430591907165,23.60138262831427,-25.23873843107873,3.050069119485603,12,3.210000991821289,4.685001373291016,10.317501068115234,7.204999923706055,0.7299995422363281,0,0.036210232715230495,6.969736553111309,37.36000061035156,-1.2307706012242716,37.72999954223633,-2.6952515894641236,39.29999923706055,0.036210232715230495
966,2001-12-04,37.58000183105469,37.93000030517578,36.79999923706055,37.459999084472656,11447800.0,0.02314190850563258,1.7561011918607357,-0.7058902726354763,25.132447862827206,42.16855033260856,1.718038851162575,4.453206782825703,6.277222883426141,8.37379214150701,8.529588772096181,1.2000007629394531,-0.07970940846020369,-3.893998146057129,-10.229642982954694,2.441646690840436,-7.061820564505908,-0.72617572760835,6.272869447707414,40.07288923476721,-2.951126547348018,3.167822418448782,12,0.7949981689453125,3.654998779296875,8.779998779296875,5.409997940063477,-1.3700027465820312,1,-0.0063864200844309105,1.1860474193989095,36.72999954223633,6.969736553111309,37.36000061035156,-1.2307706012242716,37.72999954223633,-0.0063864200844309105
967,2001-12-05,40.33000183105469,40.95000076293945,38.04999923706055,38.11000061035156,13553800.0,0.07317721836105662,-1.4786295804818248,18.499586750588087,33.12303699573606,39.73350909640543,-1.3109073819844,1.6939721507989631,3.539016927164198,5.479380590241377,8.705407358660958,3.3699989318847656,-0.7972977397500429,-1.082998275756836,-7.439021772928527,5.273025221414855,-4.261010024342681,2.0950134728290095,2.8450398308556615,88.86895932039486,50.27841327071485,3.178011748585845,12,-1.9550018310546875,0.904998779296875,5.242498397827148,2.6599979400634766,-5.240001678466797,2,-0.0996776661355917,1.7561011918607357,37.58000183105469,1.1860474193989095,36.72999954223633,6.969736553111309,37.36000061035156,-0.0996776661355917
968,2001-12-06,42.93000030517578,43.59000015258789,40.40999984741211,40.849998474121094,11820400.0,0.06446809710083024,-1.1486495194253208,0.9369372465461544,45.57091829888355,38.90317885891578,-3.711794919644724,-0.8553710893346107,1.1189238116931648,2.791734648284752,9.354711900707677,3.259998321533203,-1.6785393966298088,1.4570001602172837,-4.934181522416644,7.848181842851211,-1.73859068109968,4.6525910015342475,-7.549999237060547,91.96102410461472,53.927883308286724,3.195590841316963,12,-3.4449996948242188,-1.6949996948242188,2.5074996948242188,0.05999946594238281,-7.240001678466797,3,-0.20684838120172633,-1.4786295804818248,40.33000183105469,1.7561011918607357,37.58000183105469,1.1860474193989095,36.72999954223633,-0.20684838120172633
969,2001-12-07,42.33000183105469,42.900001525878906,41.400001525878906,42.63000106811523,6811500.0,-0.01397620474856498,2.571427922670651,-0.1442302754649124,42.586918436668526,38.133057050047356,-3.072801388255975,-0.175366268616159,1.8452737903367904,3.2031056407207643,9.692460889821392,1.529998779296875,-1.9735027654601822,0.8005016326904268,-5.600489964566989,7.201493229947843,-2.3999941659382813,4.000997431319135,-6.785800781250003,84.34784545404142,48.33010199674307,3.200495798628707,12,-2.845001220703125,-1.095001220703125,3.032498359680176,0.6599979400634766,-9.050003051757812,4,-0.14835819329889377,-1.1486495194253208,42.93000030517578,-1.4786295804818248,40.33000183105469,1.7561011918607357,37.58000183105469,-0.14835819329889377
970,2001-12-10,41.66999816894531,42.75,41.310001373291016,41.83000183105469,5529800.0,-0.015591864719107451,-2.272734366194741,0.5333468967358951,37.2559349226895,37.17648651656067,-2.4072834139136816,0.414530136081666,2.5495160163346284,3.69778915440034,10.037120572776605,1.4399986267089844,-2.120299492745083,0.19849815368652202,-6.173834287868708,6.570830595241752,-2.987668067091093,3.384664374464137,-5.964881137084966,71.72309683711639,39.59648794088263,3.1861662207776136,12,-2.18499755859375,-0.43499755859375,3.2575016021728516,1.3200016021728516,-6.4199981689453125,0,-0.16318693390604133,2.571427922670651,42.33000183105469,-1.1486495194253208,42.93000030517578,-1.4786295804818248,40.33000183105469,-0.16318693390604133
971,2001-12-11,40.79999923706055,42.709999084472656,40.29999923706055,42.0,5691800.0,-0.02087830501833654,-1.1909081924063276,7.49983311081442,48.52233603097482,37.72545543342636,-1.5830478968616646,1.1024110531662998,3.4432729286695007,4.430538962797485,9.871876674549034,2.4099998474121094,-2.296895647778669,-0.520000648498538,-6.799638338953876,5.7596370419568,-3.6598194937262107,2.6198181967291347,-4.937184542785651,49.638980966454085,13.757853775277809,3.13981884522767,12,-1.3149986267089844,0.4350013732910156,4.125001907348633,2.190000534057617,-6.849998474121101,1,-0.0818627503687307,-2.272734366194741,41.66999816894531,2.571427922670651,42.33000183105469,-1.1486495194253208,42.93000030517578,-0.0818627503687307
972,2001-12-12,42.75,43.11000061035156,40.56999969482422,42.75,9358100.0,0.047794137240281476,6.055546136565931,-0.0,62.396126128030076,40.068139955801065,-3.343841617534835,-1.165683497453955,1.5340540027693237,2.295912789118759,9.234788151625112,2.5400009155273438,-2.3376124850205144,1.5940000534057646,-4.32890244247757,7.5169025492890995,-1.367451194535903,4.555451301347432,-6.732641596558842,74.46808757336623,33.041521077461326,2.9614512479416684,12,-3.2649993896484375,-1.5149993896484375,2.1750011444091797,0.23999977111816406,-8.560001373291016,2,-0.1529824775561952,-1.1909081924063276,40.79999923706055,-2.272734366194741,41.66999816894531,2.571427922670651,42.33000183105469,-0.1529824775561952
973,2001-12-13,41.91999816894531,44.290000915527344,41.41999816894531,42.04999923706055,12599500.0,-0.019415247510051192,-4.079646077448409,-100.0,56.588063279522814,42.42435314172704,-2.075215612489046,-0.7547847576877231,2.275786379263053,3.030710678260988,8.555610761216233,2.8700027465820312,-2.3139409682508116,1.0054983139038072,-4.320862884722921,6.331859512530535,-1.6576822854095568,3.668678913217171,-5.7511869305212215,40.60145990984316,-4.156373750803226,2.6631805993133635,12,-2.0049972534179688,-0.68499755859375,3.005002975463867,1.0700016021728516,-5.209999084472656,3,-0.1629293491099707,6.055546136565931,42.75,-1.1909081924063276,40.79999923706055,-2.272734366194741,41.66999816894531,-0.1629293491099707
974,2001-12-14,40.9900016784668,42.34000015258789,40.959999084472656,41.77999877929688,5348100.0,-0.02218503175335218,-2.2470525933139758,6.076850846562454,53.15961341083673,44.92615504068547,-0.6438622184974108,-0.1199843800110898,3.069102737674285,3.928266535677153,7.942471113068883,1.3800010681152344,-2.194845903902916,0.2590017318725586,-4.768534510842464,5.286537974587581,-2.2547663894849492,2.7727698532300664,-4.496342852958577,17.29328699609448,-30.09934203842674,2.51376812135751,12,-0.44500160217285156,0.24499893188476562,2.434999465942383,1.9999980926513672,-4.740001678466797,4,-0.12929989838331857,-4.079646077448409,41.91999816894531,6.055546136565931,42.75,-1.1909081924063276,40.79999923706055,-0.12929989838331857
975,2001-12-17,41.97999954223633,42.38999938964844,41.16999816894531,41.18000030517578,5947000.0,0.024152179146887054,-1.97559999813918,-1.0126609784009992,55.970609307441954,48.35261742342044,-0.9061192587890261,-1.4397657024079962,1.9665847426427945,2.9526104020402215,7.348592225373207,1.3999977111816406,-1.8477887282995908,1.4114995956420913,-3.1963301439810508,6.019329335265233,-0.8924152741694797,3.7154144654536623,-5.174487033127342,42.10525309406236,-7.106577134290461,2.303914869811572,12,-0.8099994659423828,-0.7449989318847656,0.6925010681152344,1.010000228881836,-7.310001373291023,0,-0.207241564025896,-2.2470525933139758,40.9900016784668,-4.079646077448409,41.91999816894531,6.055546136565931,42.75,-0.207241564025896
976,2001-12-18,42.88999938964844,43.400001525878906,41.900001525878906,42.34000015258789,5141900.0,0.021676985643998226,-1.0979072466087791,0.6874997019764919,60.87220023488926,51.435857783326355,-1.0992861864679924,-2.7764338772143446,0.9200811992448763,2.06318783481089,6.44796866703044,1.5,-1.285769166273056,2.5019994735717788,-1.3480179530367735,6.352016900180331,0.5769907602675062,4.427008186876051,-5.785107344282714,62.36556272918939,11.185511445630993,1.925008713304275,12,-0.5949993133544922,-1.654998779296875,-0.217498779296875,0.10000038146972656,-9.599998474121094,1,-0.1781300885607464,-1.97559999813918,41.97999954223633,-2.2470525933139758,40.9900016784668,-4.079646077448409,41.91999816894531,-0.1781300885607464
977,2001-12-19,41.11999893188477,43.56999969482422,40.790000915527344,41.959999084472656,8262100.0,-0.04126837218353652,-2.7066744656231325,-1.5272751232842379,60.14362530037036,53.05504745015823,0.8879360372100678,-1.0699540289323508,2.617560727216464,3.8203699885396034,6.651250971129641,2.779998779296875,-0.5644417229844976,0.7374990463256879,-3.1077650692114176,4.582763161862793,-1.1851330114428649,2.6601311040942406,-3.7277025317125876,9.428514753069399,-43.78669355987894,1.9226320577685516,12,1.1750011444091726,0.11500167846678977,1.5525016784667898,1.8700008392333913,-9.029998779296882,2,-0.17436766427991446,-1.0979072466087791,42.88999938964844,-1.97559999813918,41.97999954223633,-2.2470525933139758,40.9900016784668,-0.17436766427991446
978,2001-12-20,37.93999862670898,40.86999893188477,37.93000030517578,40.86999893188477,11469800.0,-0.07733463978059585,1.0068247921445839,3.4880949677794844,51.48565062181321,54.043795470729854,3.671795150685206,2.1219674289791044,5.636624243639822,6.922944903709912,6.988865377008279,3.1899986267089915,0.15293153750956634,-2.3810012817382855,-6.345415982140253,1.5834134186636817,-4.363208631939273,-0.39879393153729836,-0.27179404592258294,0.17727522367372547,-53.29176664019522,1.9822073502009843,12,3.1700019836425852,3.2950019836425852,5.235002517700202,5.050001144409187,-6.179998397827138,3,-0.09884027769468795,-2.7066744656231325,41.11999893188477,-1.0979072466087791,42.88999938964844,-1.97559999813918,41.97999954223633,-0.09884027769468795
979,2001-12-21,39.81999969482422,39.97000122070313,38.58000183105469,38.63000106811523,9557700.0,0.04955195403701884,-1.1550426566912713,-0.40614283370785975,57.438613588072585,56.28631532243909,1.5626353274473104,0.2384394671707497,3.4575376792683556,4.9767822786823,7.344724884897494,2.030002593994155,0.6192487166678333,-0.4910001754760742,-4.45961849885434,3.4776181479021915,-2.475309337165207,1.4933089862130586,-1.8899993896484375,33.51063110250173,-22.755939741970835,1.9843091616891315,12,1.2900009155273438,1.4150009155273438,3.5050010681152344,3.1700000762939453,-8.95999908447266,4,-0.07810147248081967,1.0068247921445839,37.93999862670898,-2.7066744656231325,41.11999893188477,-1.0979072466087791,42.88999938964844,-0.07810147248081967
980,2001-12-24,38.41999816894531,40.0,38.209999084472656,39.79999923706055,2436800.0,-0.03515825054265076,1.0112340527670445,-1.1596661014069447,51.96997267803561,56.6693860610014,2.741433796187259,1.5941602449074281,4.614034783840857,6.191157276361601,7.894936783556439,1.7900009155273438,0.5690501494076727,-1.8110015869140597,-5.867844552994555,2.2458413791664356,-3.8394230699543073,0.21741989612618795,-0.48999786376953125,8.68790632617559,-47.577013827195856,2.0284214830402467,12,2.69000244140625,2.81500244140625,5.602502822875977,4.570001602172852,-7.4199981689453125,0,-0.05648095451236412,-1.1550426566912713,39.81999969482422,1.0068247921445839,37.93999862670898,-2.7066744656231325,41.11999893188477,-0.05648095451236412
981,2001-12-26,38.61999893188477,39.849998474121094,38.33000183105469,38.70000076293945,3431100.0,0.005205642177805281,-3.6060781208457118,0.05797229647361403,45.44485120547075,54.785911069605916,2.4581843612952667,1.3524505036039685,4.140108583419526,5.785168816196212,8.368870956855417,1.5199966430664062,0.6256417706691195,-1.5405008316039996,-5.6605646488948125,2.579562985686813,-3.600532740249406,0.5195310770414068,-0.43559860229493097,12.234019528005687,-38.258203964011486,2.0600319086454055,12,2.4900016784667898,2.6150016784667898,5.530001640319817,4.370000839233391,-9.7199993133545,2,-0.10227863470183418,1.0112340527670445,38.41999816894531,-1.1550426566912713,39.81999969482422,1.0068247921445839,37.93999862670898,-0.10227863470183418
982,2001-12-27,38.90999984741211,39.22000122070313,38.459999084472656,39.04999923706055,4357000.0,0.007509086575554269,2.1666534212826187,1.7499523173757037,37.78857913212641,52.69707949767298,1.750254495778691,1.087489898005522,3.5797071528975266,5.300271683404425,8.868417121786196,0.7600021362304759,0.8519471656986255,-1.2309999465942383,-5.371851161807584,2.909851268619107,-3.301425554200911,0.8394256610124344,-0.7000007629394531,33.33333333333325,-11.421236924170849,2.070425607606671,12,1.8400001525878906,1.0300006866455078,5.2400007247924805,4.079999923706055,-12.45999908447266,3,-0.14443585078190513,-3.6060781208457118,38.61999893188477,1.0112340527670445,38.41999816894531,-1.1550426566912713,39.81999969482422,-0.14443585078190513
983,2001-12-28,38.900001525878906,40.040000915527344,38.63000106811523,39.400001525878906,3609500.0,-0.00025696020489363036,-1.7115357810952339,3.571444141689373,39.19344766366059,51.1452833035423,1.4380411292219932,1.2539255213351908,3.453203839618041,5.092100746902595,8.633064013851023,1.4099998474121165,0.8689133532376019,-1.2994983673095675,-5.328479980607987,2.7294832459888525,-3.313989173958774,0.714992439339639,-0.5699996948242188,37.70501371622016,-1.9569506064746136,2.0144908066492087,12,1.8499984741210938,0.9349994659423828,5.529998779296875,4.089998245239258,-14.970001220703125,4,-0.1750642957882802,2.1666534212826187,38.90999984741211,-3.6060781208457118,38.61999893188477,1.0112340527670445,38.41999816894531,-0.1750642957882802
984,2001-12-31,38.040000915527344,39.209999084472656,37.709999084472656,38.97000122070313,5645900.0,-0.022107983974741785,1.1276655610326225,1.8600006103515767,38.70567105677325,49.22695683124577,2.0512931235619334,2.284615528682906,4.099419322718575,5.726556634630157,8.121050802840497,1.5,0.4502995577660087,-2.1934989929199205,-6.132049370859434,1.7450513850195932,-4.162774181889674,-0.22422380395016717,6.25,14.16315758452904,-20.557488945563968,1.9692751889697568,12,2.5999984741210938,1.7950000762939453,5.920000076293945,4.94999885559082,-13.940000534057614,0,-0.1650893936777511,-1.7115357810952339,38.900001525878906,2.1666534212826187,38.90999984741211,-3.6060781208457118,38.61999893188477,-0.1650893936777511
985,2002-01-02,38.060001373291016,38.43000030517578,36.59000015258789,38.38999938964844,6820000.0,0.0005257743765065825,7.9756138408433275,0.35483646029024235,40.99869367933287,47.01878943618395,1.5832615400376042,2.4974077398908534,3.867583519299714,5.506780491622237,7.734019920467397,1.8400001525878906,0.16526208559839262,-2.2399986267089815,-5.9688050238709565,1.4888077704529934,-4.104401825289969,-0.37559542812799407,6.098399505615234,42.60872161230079,9.371342938931235,1.864403198580987,1,2.019998550415039,1.7749996185302734,5.899999618530273,4.929998397827148,-11.00000190734863,2,-0.18917500008268862,1.1276655610326225,38.040000915527344,-1.7115357810952339,38.900001525878906,2.1666534212826187,38.90999984741211,-0.18917500008268862
986,2002-01-03,37.34000015258789,39.22000122070313,36.75,38.4900016784668,8595100.0,-0.018917530076822175,-1.1201710554751565,3.4848740564347396,30.664763408359363,43.74336033707162,1.6016324766644203,3.371358007615555,4.362048233042302,6.036119541048905,7.208029431457449,2.470001220703132,-0.03480288089085093,-2.9479997634887667,-6.715012134558997,0.8190126075814632,-4.831505949023885,-1.0644935779536482,6.515664697265628,21.739125627351704,-6.023307789723134,1.8835061855351156,1,1.3899993896484375,2.4950008392333984,6.620000839233398,6.579999923706055,-11.65999984741211,3,-0.16979111212318754,7.9756138408433275,38.060001373291016,1.1276655610326225,38.040000915527344,-1.7115357810952339,38.900001525878906,-0.16979111212318754
987,2002-01-04,36.310001373291016,38.04999923706055,35.33000183105469,37.90999984741211,17901500.0,-0.027584327131436548,1.8936184891341843,1.391301174925199,30.232567517325435,41.3819066587952,2.098231854025215,4.305491376164909,5.158596008826663,6.843420748624993,7.936923960637075,2.7199974060058594,-0.4253137082879306,-3.776998519897461,-7.942495988882001,0.3884989490870794,-5.859747254389731,-1.6942497854051908,7.255036888671874,20.806788380640448,-5.11135186219698,2.0827487344922684,1,1.375,3.5,7.439999580383301,8.559999465942383,-10.00000190734863,4,-0.2040760527266574,-1.1201710554751565,37.34000015258789,7.9756138408433275,38.060001373291016,1.1276655610326225,38.040000915527344,-0.2040760527266574
988,2002-01-07,34.049999237060554,36.54999923706055,32.700000762939446,36.5,26255200.0,-0.062241863143879694,2.019607549811739,1.5312519371527982,27.64175086690942,38.07114413422152,4.1889183454710945,6.183127954872539,7.075089534004412,8.911148341010943,8.398298706695797,3.849998474121101,-1.092837863147885,-5.593000602722164,-10.33561831561574,-0.8503828898285875,-7.964309459168952,-3.2216917462753756,9.020936839047842,20.70549661562674,-6.043233122650765,2.37130885644679,1,2.3200016021728445,4.4450016021728445,9.700001716613762,10.820001602172844,-8.539999008178714,0,-0.22320113493127913,1.8936184891341843,36.310001373291016,-1.1201710554751565,37.34000015258789,7.9756138408433275,38.060001373291016,-0.22320113493127913
989,2002-01-08,36.04999923706055,36.29999923706055,32.689998626708984,32.810001373291016,25062100.0,0.058737152564255046,-1.0747109931138203,-1.3224476958457219,32.06292194158554,35.85924960794929,1.7856894286388467,3.887855186777408,4.6223332008637,6.748191276072937,8.885664304105273,3.6100006103515625,-1.6231052911307486,-3.279000473022464,-8.103428667373429,1.545427721328501,-5.69121457019795,-0.8667863758469778,6.191262013994333,51.45481279658085,25.54775463348755,2.4122140971754833,1,0.3150005340576172,2.440000534057617,7.3875017166137695,8.820001602172852,-10.439998626708988,1,-0.33619970009389133,2.019607549811739,34.049999237060554,1.8936184891341843,36.310001373291016,-1.1201710554751565,37.34000015258789,-0.33619970009389133
990,2002-01-09,34.86999893188477,36.849998474121094,34.77000045776367,36.650001525878906,14511100.0,-0.0327323253855355,-1.101008583070832,-0.549383878890344,26.13096077425608,33.71326178225877,2.692288408361719,4.777226995765808,5.665673556179463,7.77747584186006,9.331540208204148,2.079998016357422,-1.7997861232155188,-4.119000816345206,-9.200384275622007,0.962382642931594,-6.65969254598361,-1.5783090867068026,6.4161360567355175,33.38437119735303,11.589681707473062,2.5406917296384006,1,1.4950008392333913,3.6200008392333913,7.95500183105468,9.545001983642571,-9.869998931884773,2,-0.3088614534073606,-1.0747109931138203,36.04999923706055,2.019607549811739,34.049999237060554,1.8936184891341843,36.310001373291016,-0.3088614534073606
991,2002-01-10,37.459999084472656,38.36000061035156,34.68000030517578,35.79999923706055,16841300.0,0.07427588849793776,1.1271660240854933,-0.9325828248863667,39.61407921534171,33.91609512483825,-0.08891196836262338,2.0281573011037892,3.06816367542082,5.046139085688935,9.90724318294941,3.6800003051757812,-2.2334818866399715,-1.3620006561279325,-6.412222509853358,3.6882211975974926,-3.8871115829906486,1.1631102707347836,2.966522267956506,84.12696276870227,58.257770485636186,2.525110926862713,1,-1.0949993133544922,1.0300006866455078,3.217501640319824,6.9550018310546875,-13.929998397827145,3,-0.27762946803811106,-1.101008583070832,34.86999893188477,-1.0747109931138203,36.04999923706055,2.019607549811739,34.049999237060554,-0.27762946803811106
992,2002-01-11,36.209999084472656,38.04999923706055,35.400001525878906,37.47000122070313,9533900.0,-0.03336892767085331,1.1900824101338614,-0.759037501235185,44.48693801010008,34.50426071888708,0.8245233193712735,2.912395042594241,4.287914523437109,6.156158236721268,10.380126145666116,2.6499977111816406,-2.4789740132336604,-2.2850006103515597,-7.106057481975064,2.536056261271945,-4.6955290461633155,0.12552782546019614,3.4428699953844912,62.08111510222645,31.6004390674532,2.4105284358117536,1,-0.25499916076660156,2.280000686645508,3.595001220703125,8.205001831054688,-11.719999313354492,4,-0.2908036190426827,1.1271660240854933,37.459999084472656,-1.101008583070832,34.86999893188477,-1.0747109931138203,36.04999923706055,-0.2908036190426827
993,2002-01-14,35.09000015258789,36.86999893188477,34.990001678466804,36.15999984741211,10020800.0,-0.030930653416255893,-1.9606334216423398,0.8492046672439114,34.15941648689726,33.999121322234195,1.5055643494829454,3.6833175035933294,5.402711675824683,7.174706867607554,10.544586616444183,1.8799972534179688,-2.6284840696511154,-3.06349964141846,-7.830342647169303,1.7033433643323832,-5.446921144293881,-0.6800781385430383,3.8665818819544384,42.328054431068715,11.725411909481327,2.3834215028754224,1,0.8649997711181641,3.3999996185302734,4.715000152587891,9.325000762939453,-12.380001068115234,0,-0.2502137545872304,1.1900824101338614,36.209999084472656,1.1271660240854933,37.459999084472656,-1.101008583070832,34.86999893188477,-0.2502137545872304
994,2002-01-15,35.689998626708984,36.68000030517578,34.5,34.5,9561400.0,0.017098845013166608,-2.663870287320765,-1.1121485664577495,40.3397051101551,33.92590037010333,0.600288872514426,2.8099658489383756,4.861437342574916,6.450488986633658,10.965102580157449,2.1800003051757812,-2.6614762399679393,-2.1985010147094712,-6.890080405160674,2.4930783757417316,-4.544290709935069,0.14728868051612665,2.639925067050008,30.828975091809667,-2.440572520417163,2.3457896952256,1,0.2650012969970703,2.8000011444091797,4.670001983642578,8.72500228881836,-12.189998626708984,1,-0.2852339251761371,-1.9606334216423398,35.09000015258789,1.1900824101338614,36.209999084472656,1.1271660240854933,37.459999084472656,-0.2852339251761371
995,2002-01-16,33.279998779296875,35.93000030517578,33.080001831054695,35.29999923706055,11431900.0,-0.0675259159468995,-1.3553761347568678,-1.6974813352096965,33.65973040782936,34.25867448115555,2.5266436257376554,4.779828862888721,7.2456617783622335,8.736961444419904,11.571014927669587,2.8499984741210866,-2.8120918835050617,-4.1735008239746065,-8.88105946456487,0.5340578166156575,-6.527280144269739,-1.8197215036794745,4.485932407757119,3.7878218651560704,-30.814801812110098,2.353779320295134,1,2.2450008392333984,5.210000991821289,7.0800018310546875,11.135002136230469,-8.839998245239261,2,-0.23046870343386971,-2.663870287320765,35.689998626708984,-1.9606334216423398,35.09000015258789,1.1900824101338614,36.209999084472656,-0.23046870343386971
996,2002-01-17,35.25,35.52000045776367,33.61999893188477,34.34999847412109,9011500.0,0.0591947503894934,1.6388865341414727,-0.4455452088735161,39.84461777348276,35.326680065173036,0.2559101656324856,2.3274399312330587,5.224533190715775,6.6882829650282645,11.85801701492991,2.240001678466797,-2.8618812070420887,-1.8214996337890597,-5.864600729287055,2.2216014617089357,-3.843050181538061,0.20005091395994157,2.00833793101949,43.66195777734275,8.531178092607178,2.021550547748998,1,0.27499961853027344,3.239999771118164,5.1100006103515625,9.165000915527344,-10.690000534057614,3,-0.2907801418439716,-1.3553761347568678,33.279998779296875,-2.663870287320765,35.689998626708984,-1.9606334216423398,35.09000015258789,-0.2907801418439716
997,2002-01-18,33.950000762939446,34.470001220703125,33.169998168945305,33.919998168945305,8064600.0,-0.03687941098044123,1.4299042763685437,0.033336159030220566,37.18280577186765,36.386797276835054,1.3253085538032465,3.2282533354418987,6.4140460013759935,7.921684695060186,12.688864661577593,2.0800018310546946,-3.021126307837946,-2.7629989624023494,-6.558553999045287,1.0325560742405884,-4.660776480723818,-0.8652214440808805,2.8515032376489913,22.955134495860325,-11.360509715647051,1.8977775183214687,1,1.5749988555908274,4.539999008178718,6.4099998474121165,10.465000152587898,-8.690000534057607,4,-0.3069219393853043,1.6388865341414727,35.25,-1.3553761347568678,33.279998779296875,-2.663870287320765,35.689998626708984,-0.3069219393853043
998,2002-01-22,34.189998626708984,35.849998474121094,34.0,35.7400016784668,9616200.0,0.007069156358650908,1.090397720660181,-51.66230133502861,39.70036765193629,37.23540235576292,1.2373819657288934,2.8384383887140956,6.058269680946552,7.6019173867532075,13.311016244709778,1.8999977111816477,-2.975554808769857,-2.335501098632811,-6.244640562736947,1.573638365471325,-4.290070830684876,-0.38093136658074656,2.200354836491506,30.83325739256841,-5.78238411312714,1.9545697320520672,1,1.5300025939941406,4.30000114440918,6.170001983642578,10.22500228881836,-10.459999084472656,1,-0.28370866467403866,1.4299042763685437,33.950000762939446,1.6388865341414727,35.25,-1.3553761347568678,33.279998779296875,-0.28370866467403866
999,2002-01-23,36.709999084472656,36.790000915527344,34.560001373291016,34.689998626708984,9780200.0,0.07370577826800684,1.0458672732840457,-1.303223535897461,46.81452955094404,39.53357666428381,-1.3177248674811466,0.07747011805535209,3.4664723498731007,5.016949379872905,13.792197140330964,2.6000022888183594,-2.784747684273391,0.33999938964844034,-3.25189847217478,3.9318972514716606,-1.4559495412631662,2.135948320560047,-4.020000457763672,97.84361588148317,59.4254785583214,1.7959489309116095,1,-0.9899978637695312,1.4200000762939453,3.865001678466797,7.7050018310546875,-9.849998474121097,2,-0.3813674843136028,1.090397720660181,34.189998626708984,1.4299042763685437,33.950000762939446,1.6388865341414727,35.25,-0.3813674843136028
1000,2002-01-24,36.25,37.63999938964844,35.7400016784668,37.45000076293945,12278900.0,-0.01253062097370694,1.4050634133857411,-0.5940596490101618,47.39608137754884,40.39824357119571,-0.716761732369406,0.3863723822605607,3.795301189663199,5.360745033436032,14.017023976514388,1.8999977111816406,-2.336781293899435,-0.011499786376951704,-3.471334898560201,3.4483353258062976,-1.74141734246858,1.7184177697146765,-3.4780013275146473,68.903825278379,27.203725777383255,1.729917556091625,1,-0.6849994659423828,1.8799991607666016,4.640000343322754,8.165000915527344,-7.2399997711181605,3,-0.3517241379310345,1.0458672732840457,36.709999084472656,1.090397720660181,34.189998626708984,1.4299042763685437,33.950000762939446,-0.3517241379310345
1001,2002-01-25,34.669998168945305,34.68000030517578,31.6299991607666,31.96999931335449,33140700.0,-0.04358625740840538,1.242645321216062,-2.249997615815722,46.182487804245625,40.58663799276743,0.47590539588628644,1.7447303408744759,5.190830649320851,6.803318413827107,14.78938412190847,4.620000839233398,-2.1233608588176693,-1.3940015792846765,-4.7359176431199685,1.9479144845506156,-3.064959611202326,0.2769564526329731,2.970001220703132,50.58234429958246,5.98163904577352,1.6709580319176476,1,-0.03499889373778586,2.9300012588501048,6.5325021743774485,9.745002746582038,-5.329998016357415,4,-0.2950677293098599,1.4050634133857411,36.25,1.0458672732840457,36.709999084472656,1.090397720660181,34.189998626708984,-0.2950677293098599
1002,2002-01-28,33.290000915527344,35.380001068115234,32.86999893188477,34.950000762939446,10911000.0,-0.03980378789445849,-1.0079986450216045,-0.614815018893354,48.155343401544194,42.14174098328375,1.5624504309577105,2.8270477370037668,6.295593093971078,8.085167190521972,15.483820145860447,2.5100021362304616,-1.7167841922019846,-2.4929988861083956,-5.771832045175607,0.7858342729588159,-4.132415465642005,-0.8535823065747863,4.349998474121094,27.620660424992806,-19.176340086478262,1.6394165795336066,1,1.3449983596801758,4.309998512268066,8.47499942779541,11.125,-4.64000129699707,0,-0.2622409495192609,1.242645321216062,34.669998168945305,1.4050634133857411,36.25,1.0458672732840457,36.709999084472656,-0.2622409495192609
1003,2002-01-29,32.09000015258789,33.889999389648445,31.82999992370605,33.700000762939446,10240800.0,-0.03604688284582591,1.0703534445411391,0.969879974905724,39.99999999999999,42.1039959710443,2.5615201491914235,3.679343173612075,7.1775288463663145,9.274049655202433,16.70982356143539,2.0599994659423935,-1.8089898715985484,-3.352499580383302,-6.682420977510475,-0.02257818325612959,-5.017460278946885,-1.6875388818197194,5.429799232482907,7.653926361112178,-36.96127070342056,1.6649606985635848,1,2.544999122619629,4.159998893737793,9.675000190734863,12.325000762939453,-4.159999847412109,1,-0.2128388872305832,-1.0079986450216045,33.290000915527344,1.242645321216062,34.669998168945305,1.4050634133857411,36.25,-0.2128388872305832
1004,2002-01-30,31.76000022888184,32.22999954223633,30.40999984741211,32.060001373291016,9438900.0,-0.01028357501205679,4.687521420503482,0.18633604389980243,41.79419652540372,43.00782553966367,2.542830125039199,3.7046789379155847,7.246448580096281,9.574133917145641,17.771289377166177,1.8199996948242188,-1.9600181688414864,-3.3684994697570794,-6.848114034028914,0.11111509451475143,-5.108306751892993,-1.6286921876211657,5.642003151702877,18.672205628551925,-26.233252651339438,1.7398072821359158,1,2.264999389648434,3.465000152587887,9.412500381469723,12.655000686645504,-0.2600002288818395,2,-0.2528337729463619,1.0703534445411391,32.09000015258789,-1.0079986450216045,33.290000915527344,1.242645321216062,34.669998168945305,-0.2528337729463619
1005,2002-01-31,30.86000061035156,32.389999389648445,30.60000038146973,32.209999084472656,6998100.0,-0.028337519270917433,1.0935672123248117,4.499977747684235,30.880647234542522,42.01182881311476,3.4234670089117962,4.255813290124582,7.851151421315652,10.41776378448623,18.423526644370437,1.7899990081787145,-1.8797282808901699,-3.9084990501403816,-7.594776306451838,-0.22222179382892193,-5.75163767829611,-2.0653604219846535,6.262322628906251,9.05433908275351,-29.613834296697256,1.8431386281557292,1,3.1649990081787145,4.364999771118168,10.312500000000004,13.555000305175785,1.649997711181637,3,-0.12961762543381983,4.687521420503482,31.76000022888184,1.0703534445411391,32.09000015258789,-1.0079986450216045,33.290000915527344,-0.12961762543381983
1006,2002-02-01,31.0,31.86000061035156,30.07999992370605,30.86000061035156,7467700.0,0.004536597112103857,-1.094117515062429,-0.10370336880535086,33.86996577872766,41.643735480543654,2.9247777161419535,3.8119227019615067,7.370451505086926,10.263310724332719,19.54921883761042,1.7800006866455078,-1.9807320822936205,-3.4514996528625517,-7.293791591219787,0.3907922854946797,-5.372645622041169,-1.5303536836839342,5.853830303583983,17.35848825739274,-17.59016414562191,1.9211459691786161,2,2.859999656677246,4.060000419616699,10.172500610351562,13.415000915527344,-0.9799995422363281,4,-0.06419354100381158,1.0935672123248117,30.86000061035156,4.687521420503482,31.76000022888184,1.0703534445411391,32.09000015258789,-0.06419354100381158
1007,2002-02-04,28.899999618530273,30.88999938964844,28.85000038146973,30.70000076293945,7222500.0,-0.06774194778934606,-1.1473678081648673,-12.857207084468314,31.932276077710753,40.78061419451859,4.7305727167511975,5.616269710561127,9.268218524209054,12.36827389085623,20.318420173313708,2.14999961853027,-1.80155590294995,-5.180999946594241,-9.64712867288415,-0.7148712203043281,-7.414064309739196,-2.9479355834492864,7.547400862261036,0.9920485496010317,-31.659006486884138,2.2330643631449565,2,4.345000267028809,5.545001029968262,12.272500991821289,15.51500129699707,0.610000610351566,0,0.015224932175275763,-1.094117515062429,31.0,1.0935672123248117,30.86000061035156,4.687521420503482,31.76000022888184,0.015224932175275763
1008,2002-02-05,26.45000076293945,29.09000015258789,26.15999984741211,28.979999542236328,12379600.0,-0.08477504802525737,1.1309093128551135,1.405553983760001,25.658588135605513,38.42995403725875,6.668450950745356,7.871266128976277,11.549755364592574,14.845604076043369,20.504807700805046,2.9300003051757812,-1.9503874226481912,-7.250998878479006,-12.872164432971093,-1.6298333239869152,-10.061581655725053,-4.440416101232959,9.389607709906134,4.65491070362488,-27.06061242134686,2.8105827772460454,2,5.449998855590824,6.649999618530277,13.894999504089359,17.965000152587894,4.0299987792968786,1,0.08317575773658814,-1.1473678081648673,28.899999618530273,-1.094117515062429,31.0,1.0935672123248117,30.86000061035156,0.08317575773658814
1009,2002-02-06,23.93000030517578,26.29999923706055,21.46999931335449,26.20000076293945,38275800.0,-0.095274116638007,2.9109352195769795,0.8972338154228409,25.510737905269238,35.99824920700547,8.029334277764082,9.94668224810765,13.841135553119173,17.308463883587933,21.011030687294156,4.980001449584961,-2.0152607148741453,-9.164999389648436,-16.164218077328762,-2.16578070196811,-12.664608733488599,-5.665390045808273,10.941647305126452,22.52748145269401,-12.195228728542826,3.4996093438401634,2,4.494999885559082,6.414999961853027,16.362500190734863,20.485000610351562,6.430000305175778,2,0.16715419761757566,1.1309093128551135,26.45000076293945,-1.1473678081648673,28.899999618530273,-1.094117515062429,31.0,0.16715419761757566
1010,2002-02-07,24.10000038146973,25.59000015258789,23.20000076293945,23.60000038146973,17414100.0,0.00710405658696045,-2.6769242958211086,-0.22026427276256322,17.755920421730508,32.83974172005934,6.65439037193547,9.410955163247433,13.43977696862903,17.057301817094572,21.832055615026324,2.389999389648441,-2.196993391147174,-8.456499385833734,-16.46514987399517,-0.44784889767229785,-12.460824629914452,-4.452174141753016,9.163449433198775,25.312807890364436,-7.937144543157022,4.004325244080718,2,4.324999809265133,6.2449998855590785,16.137499809265133,20.315000534057614,5.819999694824215,3,0.3070539212198544,2.9109352195769795,23.93000030517578,1.1309093128551135,26.45000076293945,-1.1473678081648673,28.899999618530273,0.3070539212198544
1011,2002-02-08,27.059999465942386,27.149999618530273,25.26000022888184,25.60000038146973,15281900.0,0.12282153683070374,1.3048781622456536,2.9199981689453125,31.820572295326144,31.02476715270178,2.7953526335415866,5.93621814830497,10.277722387579633,14.035403111786007,23.163839536672143,3.0499992370605433,-2.703762688677962,-4.976500320434564,-12.995123419897237,3.0421227790281087,-8.9858118701659,-0.9671887707032276,4.788236288568438,59.341827041546416,23.765614531024703,4.009311549731335,2,0.6199998855590785,3.2850008010864222,12.897500991821286,17.355001449584957,2.069999694824215,4,0.20140424845352123,-2.6769242958211086,24.10000038146973,2.9109352195769795,23.93000030517578,1.1309093128551135,26.45000076293945,0.20140424845352123
1012,2002-02-11,25.68000030517578,27.04999923706055,25.26000022888184,27.040000915527344,13145700.0,-0.050997752697795384,1.5942066243179007,-0.9315078514879942,28.820308927874308,29.78257925579893,3.332834837103551,6.837447294765703,11.458998061964373,15.338143433515924,24.567594716307493,1.7999992370605469,-3.2957195521666023,-5.8299995422363295,-14.074422837659839,2.4144237531871795,-9.952211189948088,-1.707787894524575,4.922847076396284,55.249350763127126,18.285292675626586,4.122211647711755,2,1.2499990463256836,4.234999656677246,13.602499961853027,18.735000610351562,0.7399997711181641,0,0.1690031191982957,1.3048781622456536,27.059999465942386,-2.6769242958211086,24.10000038146973,2.9109352195769795,23.93000030517578,0.1690031191982957
1013,2002-02-12,26.309999465942386,26.59000015258789,24.8799991607666,25.13999938964844,11447300.0,0.02453267730840447,-1.0236691733056964,-0.860293787656094,21.428564691466917,27.519731274250397,2.0078687421139563,5.814034887573296,10.684112338593305,14.592569228164987,25.91852630016031,1.710000991821289,-3.788210616322864,-4.761000347137447,-13.136769027417753,3.614768333142859,-8.948884687277602,-0.5731160069972958,3.1969061474435705,85.21126571379838,53.63690550802244,4.187884340140152,2,0.6199998855590785,3.605000495910641,12.43750190734863,18.080001831054684,1.7100009918212855,1,0.12162678935367421,1.5942066243179007,25.68000030517578,1.3048781622456536,27.059999465942386,-2.6769242958211086,24.10000038146973,0.12162678935367421
1014,2002-02-13,25.51000022888184,27.07999992370605,25.149999618530273,26.75,7001500.0,-0.030406661090819354,1.0315796764935334,-1.0598287950937098,21.035591813706972,26.42583622749089,2.042904891617635,6.126372528218976,11.338869701334868,15.317632523771305,27.06112790185714,1.9300003051757777,-4.311600780184193,-5.0519996643066385,-13.4829835944936,3.378984265880323,-9.267491629400123,-0.8365076992131577,3.0324766285003406,58.48101608112669,30.322038048333074,4.215491965093482,2,1.1549997329711843,4.404999732971188,11.922500610351559,17.565000534057614,2.159999847412106,2,0.19482552993972813,-1.0236691733056964,26.309999465942386,1.5942066243179007,25.68000030517578,1.3048781622456536,27.059999465942386,0.19482552993972813
1015,2002-02-14,25.61000061035156,27.36000061035156,25.25,26.170000076293945,13417700.0,0.003920046278811817,-2.296874185093179,0.45161255589378946,23.44665626904137,25.267690726414635,1.2514823000344357,5.715320150037176,11.112104810626672,15.169501454032346,27.695364194071963,2.110000610351559,-4.5964531734310725,-4.568499374389653,-13.174866821372841,4.037868072593536,-8.871683097881249,-0.2653156508980601,2.0837789417472976,29.435525116613437,3.9430503013755107,4.3031837234915935,2,0.5699987411499059,4.304999351501468,11.817499160766605,17.45999908447266,0.8699989318847692,3,0.18547441963277622,1.0315796764935334,25.51000022888184,-1.0236691733056964,26.309999465942386,1.5942066243179007,25.68000030517578,0.18547441963277622
1016,2002-02-15,25.0,26.190000534057614,24.93000030517578,26.020000457763672,9385300.0,-0.023818844038019926,-1.1724144734894886,1.821431125915772,24.554934343404796,24.447986089269527,1.0290991755786756,5.816245554405398,11.558236735056973,15.702426846135893,28.391974280294285,1.2600002288818324,-4.971057502964541,-4.665999984741212,-13.221380411750218,3.889380442267793,-8.943690198245719,-0.3883097712367096,2.360000610351559,4.8387406891831155,-19.542468929853246,4.277690213504503,2,0.2799997329711914,4.914999961853027,12.427499771118164,18.06999969482422,0.889999389648441,4,0.19680000305175782,-2.296874185093179,25.61000061035156,1.0315796764935334,25.51000022888184,-1.0236691733056964,26.309999465942386,0.19680000305175782
1017,2002-02-19,23.53000068664551,24.68000030517578,22.88999938964844,24.63999938964844,6908200.0,-0.05879997253417957,2.0084035499108155,1.0882335341658345,24.154584197312985,24.280874540570355,1.8520169949117928,6.814986644052183,12.755252941694206,17.048338003378927,29.13079726619552,2.110000610351559,-5.144009558005639,-5.614999294281002,-14.339351688653434,3.109353100091429,-9.977175491467218,-1.2528230970947867,3.8299999237060476,14.317698483679608,-11.676281520371807,4.362176197186216,2,0.8849992752075124,6.229998588562008,13.897499084472653,16.539999008178707,2.9499988555908168,1,0.2379939783554439,-1.1724144734894886,25.0,-2.296874185093179,25.61000061035156,1.0315796764935334,25.51000022888184,0.2379939783554439
1018,2002-02-20,24.489999771118164,24.5,22.76000022888184,23.739999771118164,12920500.0,0.04079893992597716,3.519477238160812,-0.6756764651805368,28.853977161518188,24.65234556904246,0.6534733163317767,5.3661532891969905,11.443979157768439,16.036753075523052,30.7166440193113,1.7399997711181605,-5.436152798873735,-4.170000267028808,-12.79133926497434,4.451338730916724,-8.480669766001576,0.14066923194395642,2.1632006835937467,37.60868258196932,10.24701449524995,4.310669498972765,2,0.5700006484985352,5.064999580383301,12.732500076293945,15.399999618530273,2.510000228881836,2,0.07880768980046682,2.0084035499108155,23.53000068664551,-1.1724144734894886,25.0,-2.296874185093179,25.61000061035156,0.07880768980046682
1019,2002-02-21,22.709999084472656,24.56999969482422,22.479999542236328,24.11000061035156,6521500.0,-0.07268275636101551,-1.2473112545837879,-1.8666687011718703,27.448800818925136,25.72933227984187,2.5057208815996823,6.370131494953714,12.864121561586309,17.729384878933082,32.910888656509734,2.0900001525878906,-5.596096216216324,-5.250000953674316,-13.378645376959689,2.878643469611056,-9.314323165316999,-1.1856787420316302,3.3212172332763643,4.713104342109483,-23.933067524910236,4.064322211642685,2,2.210000991821289,6.845000267028809,14.512500762939453,17.18000030517578,4.290000915527344,3,0.2338177713499594,3.519477238160812,24.489999771118164,2.0084035499108155,23.53000068664551,-1.1724144734894886,25.0,0.2338177713499594
1020,2002-02-22,23.5,24.18000030517578,22.100000381469727,22.809999465942386,6502200.0,0.03478647940886459,1.0292670854147457,-0.49285698715538206,29.96794594214579,25.52348490726627,1.8122353645856037,4.823246955543823,11.737299890633942,16.817560374185206,35.68477617883554,2.0799999237060547,-5.385459979528051,-3.8225000381469734,-11.176624720166018,3.531624643872071,-7.499562379156497,-0.14543769713744936,1.9838702772216763,34.229818246936844,3.984157253899614,3.677062341009523,2,1.2300004959106445,6.054999351501465,13.72249984741211,16.389999389648438,1.75,4,0.17744681175718924,-1.2473112545837879,22.709999084472656,3.519477238160812,24.489999771118164,2.0084035499108155,23.53000068664551,0.17744681175718924
1021,2002-02-25,24.440000534057614,24.60000038146973,22.59000015258789,23.8799991607666,6615900.0,0.0400000227258559,3.5681767936641133,0.8115955650032194,37.300684212538606,26.465748827784527,0.515739926153465,3.243858979383166,10.492503932074317,15.754377053327861,36.97752720243469,2.0100002288818395,-4.947128130521271,-2.370999622344975,-8.956236600253074,4.2142373555631245,-5.663618111299023,0.921618866609073,0.5622052275000016,90.69768301491192,54.40728521475904,3.292618488954049,2,0.2899999618530309,5.114998817443851,12.567499160766605,15.449998855590824,1.3299999237060582,0,0.0834696793617471,1.0292670854147457,23.5,-1.2473112545837879,22.709999084472656,3.519477238160812,24.489999771118164,0.0834696793617471
1022,2002-02-26,24.559999465942386,25.25,24.059999465942386,24.70000076293945,5466100.0,0.0049099398225278534,-1.0877178599572754,-0.2500017029856634,43.795135947140274,28.950923411748235,0.2460345120749139,2.567956554192481,9.9999557816375,15.507608810267524,38.53396805852386,1.1900005340576136,-4.3812755975435245,-1.8145006179809542,-7.713016055979605,4.084014820017693,-4.763758336980278,1.1347571010183692,-3.0900001525878977,78.09521848832624,36.241535434176235,2.9492577189993234,2,0.17000102996825817,4.9949998855590785,12.447500228881832,15.329999923706051,-0.3599987030029368,1,0.05415309253366973,3.5681767936641133,24.440000534057614,1.0292670854147457,23.5,-1.2473112545837879,22.709999084472656,0.05415309253366973
1023,2002-02-27,25.26000022888184,26.26000022888184,24.940000534057614,24.95000076293945,7610500.0,0.028501660348574154,-6.999999999999871,-2.2142613860848215,54.958986308762114,32.72018946675436,-0.6912659160066568,1.4019102330941955,8.954616245867111,14.62406476192987,39.61688438860025,1.7000007629394531,-4.274341556954429,-0.772999858856199,-6.034719103853018,4.48871938614062,-3.4038594813546084,1.8578597636422103,-3.7144009017944413,75.96153757981293,30.355245042625256,2.630859622498409,2,-0.529999732971195,4.294999122619625,11.74749946594238,14.629999160766598,-0.9099998474121094,2,0.04829767625890846,-1.0877178599572754,24.559999465942386,3.5681767936641133,24.440000534057614,1.0292670854147457,23.5,0.04829767625890846
1024,2002-02-28,23.729999542236328,25.399999618530273,23.03000068664551,25.29999923706055,6128000.0,-0.06057009789319545,1.6779642022004508,-5.064523869586246,48.747458105799865,35.531389670838635,0.6254627492138845,2.4237447964654777,10.144360434111746,15.942038371312307,40.527464643877906,2.369998931884762,-4.004128460480402,-1.9015005111694343,-6.5078636172057855,2.704862594866917,-4.204682064187608,0.40168104184873954,-1.9958241790771538,39.18267357102441,-8.619215537639036,2.3031815530181756,2,0.4500007629394531,5.824999809265137,13.375000953674316,16.15999984741211,1.2200012207031214,3,0.13780027479324186,-6.999999999999871,25.26000022888184,-1.0877178599572754,24.559999465942386,3.5681767936641133,24.440000534057614,0.13780027479324186
1025,2002-03-01,26.86000061035156,26.979999542236328,23.86000061035156,23.899999618530273,8201300.0,0.13190059538535737,-1.0526315459253914,-1.8853513166782419,49.33065981110608,38.28424805613878,-2.5798811062430396,-1.0764831014424345,6.671542928542674,12.62372271276315,41.253580262169564,3.25,-3.582377112084643,1.4285005569457958,-2.5227885225568443,5.379789636448436,-0.547143982805526,3.4041450966971176,-4.944792252563477,97.26653875698194,48.82074081808304,1.9756445397513207,3,-2.3200006484985316,2.694998741149906,10.064999580383304,13.029998779296879,-2.8299999237060476,4,0.005212188624987846,1.6779642022004508,23.729999542236328,-6.999999999999871,25.26000022888184,-1.0877178599572754,24.559999465942386,0.005212188624987846
1026,2002-03-04,29.01000022888184,29.399999618530273,25.95000076293945,27.15999984741211,7832500.0,0.08004466007724864,1.6235741113964506,0.6249999194532116,60.59834409125651,42.33355471102139,-4.583217641646119,-3.5660456183444253,4.1673054203811795,10.280031691056987,41.44261776161172,3.449998855590824,-3.0089703148978693,3.6780001640319853,0.25179396082505434,7.104206367238916,1.9648970624285198,5.391103265635451,-6.790904400026864,93.8775595754607,44.380075452731205,1.7131031016034652,3,-3.2600002288818395,-0.5850000381469762,7.83749961853027,10.879999160766598,-5.270000457763675,0,-0.12961048601228375,-1.0526315459253914,26.86000061035156,1.6779642022004508,23.729999542236328,-6.999999999999871,25.26000022888184,-0.12961048601228375
1027,2002-03-05,29.34000015258789,30.059999465942386,28.0,28.0,6619800.0,0.01137538507764324,-2.0746257184582984,0.724324257448709,59.831279499074114,45.77547719297205,-4.472757148781248,-4.070066055041071,3.5366597521825867,9.799563862671604,41.177927150514726,2.0599994659423864,-2.51317918038103,3.9860000610351562,0.45915604578685176,7.512844076283461,2.222578053411006,5.749422068659307,-6.546432020558893,89.75818722081615,42.92851270269735,1.763422007624152,3,-3.260000228881836,-0.9149999618530273,6.777499198913574,10.019999504089355,-5.309999465942379,1,-0.12167688058138382,1.6235741113964506,29.01000022888184,-1.0526315459253914,26.86000061035156,1.6779642022004508,23.729999542236328,-0.12167688058138382
1028,2002-03-06,28.649999618530273,28.88999938964844,27.5,28.85000038146973,6549900.0,-0.023517400493154317,8.928610354223206,-0.14925428370526891,60.26143386712489,49.42132530943869,-3.4985098682074636,-3.3800956319757347,4.014314610218818,10.308807524380981,40.27978213986275,1.8400001525878906,-2.0096276686460612,3.1859995841979973,-0.6116141270524196,6.983613295448414,1.287192728572787,5.084806439823208,-5.129788353109937,79.94309968353738,33.1584782437761,1.898806855625209,3,-2.5699996948242188,-0.9700002670288086,7.467499732971191,10.710000038146973,-3.3299999237060547,2,-0.1553228242527671,-2.0746257184582984,29.34000015258789,1.6235741113964506,29.01000022888184,-1.0526315459253914,26.86000061035156,-0.1553228242527671
1029,2002-03-07,27.93000030517578,29.8799991607666,27.51000022888184,28.90999984741211,5161500.0,-0.025130866420284725,-1.6043948673449346,4.899979019244987,57.28643029444333,52.456712459693975,-2.190543492457188,-2.4717913658089365,4.448616358683523,10.764427772499452,38.27992260944891,2.369998931884762,-1.3607415941084966,2.266000270843506,-1.611923324157587,6.143923865844599,0.32703847334295943,4.204962068344052,-3.755810219703239,65.6451684850573,15.977547645786217,1.9389617975005455,3,-1.6050004959106445,-1.0000009536743164,7.51249885559082,11.429999351501465,-2.030000686645508,3,-0.12817758269206436,8.928610354223206,28.649999618530273,-2.0746257184582984,29.34000015258789,1.6235741113964506,29.01000022888184,-0.12817758269206436
1030,2002-03-08,31.5,31.61000061035156,29.15999984741211,29.15999984741211,8946700.0,0.12781953654911526,-1.094017609554346,-2.387756373077567,67.21398207698536,55.78041222241028,-5.035992227544973,-5.753986241621234,0.6736454811710857,6.986764828689871,36.074774297544174,3.6800003051757777,-0.7327368829606087,5.4659999847412095,0.8706548534710201,10.061345116011399,3.168327419106113,7.763672550376306,-6.737228976480473,98.05652626648296,40.953702458869046,2.297672565635095,3,-4.179999351501465,-4.570000648498535,3.125,7.25,-5.04999923706055,4,-0.207936483716208,-1.6043948673449346,27.93000030517578,8.928610354223206,28.649999618530273,-2.0746257184582984,29.34000015258789,-0.207936483716208
1031,2002-03-11,32.509998321533196,33.5,30.59000015258789,31.20000076293945,8237900.0,0.032063438778831665,-1.3003962462154695,0.5598279799875111,74.3756720892871,59.178249571537705,-5.342722144571006,-6.677087225097058,-0.5402614248909146,5.759136414083592,34.80099490914513,2.9099998474121094,0.16775527025383496,6.203498363494866,0.7802066853942193,11.626790041595513,3.4918525244445426,8.91514420254519,-6.925559747593827,83.49997202555328,20.118244049610254,2.711645839050323,3,-4.244997978210442,-5.02499866485595,2.115001678466804,6.240001678466804,-6.399997711181637,0,-0.26084275831139947,-1.094017609554346,31.5,-1.6043948673449346,27.93000030517578,8.928610354223206,28.649999618530273,-0.26084275831139947
1032,2002-03-12,30.020000457763672,31.10000038146973,29.54999923706055,30.6200008392334,9200300.0,-0.07659175614660851,-1.0129848093583858,-0.4580164119647778,63.85965163876632,60.16721238598262,-2.2314330475483857,-4.053079908925852,1.7033406816984922,8.017689636629179,33.30526139298448,2.9599990844726456,0.9774497101169857,3.4965004920959473,-2.1633905995201914,9.156391583712086,0.6665549462878779,6.326446037904017,-3.327383284175813,42.00000762939453,-23.62390837643116,2.8299455458080693,3,-1.755000114440918,-2.535000801086426,4.439999580383301,8.5649995803833,-5.180000305175781,1,-0.20919389043584757,-1.3003962462154695,32.509998321533196,-1.094017609554346,31.5,-1.6043948673449346,27.93000030517578,-0.20919389043584757
1033,2002-03-13,29.51000022888184,31.76000022888184,29.40999984741211,29.649999618530273,9973900.0,-0.01698868158244604,-12.823525451873149,0.2333321677321262,68.20128942088175,62.32874919876949,-1.179174040436628,-3.4689041545923978,1.9562610845297392,8.360067648421388,31.73224483418598,2.35000038146973,1.5721385821306022,2.826500225067143,-2.9868210498775873,8.639821500011873,-0.08016041240522398,5.73316086253951,-1.86434945959628,33.3889829118751,-38.28987161287409,2.906660637472365,3,-0.8299999237060582,-2.0250005722045934,4.335000038146969,8.460000038146969,-4.979999542236328,2,-0.18569974583981796,-1.0129848093583858,30.020000457763672,-1.3003962462154695,32.509998321533196,-1.094017609554346,31.5,-0.18569974583981796
1034,2002-03-14,30.479999542236328,31.239999771118164,29.989999771118164,30.040000915527344,6893400.0,0.03287018996377844,-3.629621780471609,-3.142861035422423,68.50477393465056,64.45920632360776,-1.2192057978643547,-4.266203003970688,0.76287762460667,7.19445058536467,30.342121714994935,1.7299995422363246,2.0711189372583227,3.5479995727539055,-2.475220540527424,9.571219686035235,0.536389516113239,6.559609629394572,-2.0147398806507475,30.41473844274219,-44.100906540955975,3.0116100566406647,3,-0.7549991607666016,-2.994999885559082,2.020000457763672,4.850000381469727,-7.989999771118164,3,-0.1692913361190136,-12.823525451873149,29.51000022888184,-1.0129848093583858,30.020000457763672,-1.3003962462154695,32.509998321533196,-0.1692913361190136
1035,2002-03-15,30.36000061035156,31.29999923706055,30.170000076293945,30.649999618530273,4864100.0,-0.003936972889992507,-2.373131439080156,-0.6590907120501541,66.40798684478884,65.10472218511136,-0.6152176073572164,-3.9759490045303174,0.6528475414789767,7.119181765911296,29.040483027528317,1.1299991607666051,2.358949557827387,3.1905006408691357,-2.9858803233181455,9.366881605056413,0.10231015877549865,6.278691122962773,-1.189877301387959,23.227401650299445,-47.20721603758233,3.0881904820936388,3,0.13999938964844105,-2.5600004196166957,-0.975000381469723,2.519999504089359,-8.780000686645508,4,-0.146903850532223,-3.629621780471609,30.479999542236328,-12.823525451873149,29.51000022888184,-1.0129848093583858,30.020000457763672,-0.146903850532223
1036,2002-03-18,29.920000076293945,31.540000915527344,29.35000038146973,30.989999771118164,5261700.0,-0.014492770922658993,1.0184318268515735,3.6896667390145756,64.59695410083144,65.63424158530661,-0.036385020588003414,-3.3186018813841898,0.8761748584355757,7.358894575241507,27.45347682350016,2.1900005340576136,2.90530219151994,2.5045001029968255,-3.6999073169049836,8.708907522898638,-0.5977036069540809,5.606703812947732,3.5799999237060547,23.651441116740678,-43.921626312821125,3.1022037099509063,3,0.5799999237060547,-2.119999885559082,-0.5349998474121094,2.9600000381469727,-11.920000076293945,0,-0.1159759125837646,-2.373131439080156,30.36000061035156,-3.629621780471609,30.479999542236328,-12.823525451873149,29.51000022888184,-0.1159759125837646
1037,2002-03-19,29.1299991607666,30.35000038146973,28.93000030517578,30.0,7872300.0,-0.02640377384735615,-1.2362231450262504,0.8130851283806427,60.48780371818293,65.65939379097973,0.8053899377919116,-2.2003660221431005,1.46906036421694,7.94629172618184,25.232033505581025,1.4200000762939489,3.233425195113554,1.4344992637634277,-4.532499327865544,7.401497855392403,-1.5490000320510582,4.417998559577914,4.287000846862796,7.067097561222177,-56.98927793731496,2.9834992958144873,3,1.3750009536743164,-1.3299989700317383,-0.11749935150146484,3.7500009536743164,-10.889999389648438,1,-0.103673142376279,1.0184318268515735,29.920000076293945,-2.373131439080156,30.36000061035156,-3.629621780471609,30.479999542236328,-0.103673142376279
1038,2002-03-20,26.420000076293945,27.649999618530273,25.959999084472656,27.5,20004500.0,-0.09303121052343133,1.4492776258194349,1.241378025172593,56.85176049875187,65.61109714701402,3.5378393558557057,0.6973931756526213,4.019247290619482,10.396752133610732,23.16982845924128,3.1700000762939453,3.128826525346078,-1.371999835968019,-7.1810583989016905,4.437058726965649,-4.276529117434855,1.5325294454988168,6.817519943237308,8.243742667990189,-56.52345382731143,2.9045292814668344,3,3.309999465942383,1.380000114440918,2.002499580383301,6.460000038146973,-16.52999973297119,2,-0.059803176349108034,-1.2362231450262504,29.1299991607666,1.0184318268515735,29.920000076293945,-2.373131439080156,30.36000061035156,-0.059803176349108034
1039,2002-03-21,28.020000457763672,28.149999618530273,26.559999465942386,26.76000022888184,8537300.0,0.060560195944335815,1.0921074591205813,-1.166666961010609,53.20442041348382,64.05447918440274,2.18133918485319,-0.5105756382779276,2.210256072601787,8.481769912566364,20.8510713634876,1.7299995422363281,3.0508390297542647,-0.03749952316284322,-5.3310897424642505,5.256090696138564,-2.684294632813547,2.6092955864878604,4.780868305664065,36.91757522060975,-22.758052952934754,2.6467951096507027,3,1.7099990844726562,-0.2200002670288086,0.4024991989135742,4.859999656677246,-19.950000762939453,3,-0.12455387987515776,1.4492776258194349,26.420000076293945,-1.2362231450262504,29.1299991607666,1.0184318268515735,29.920000076293945,-0.12455387987515776
1040,2002-03-22,27.670000076293945,28.239999771118164,27.38999938964844,28.0,4986100.0,-0.012491091211697336,1.0987677577806836,-0.2619046537784426,45.889568929726686,60.889356611118245,2.1578403313153274,0.1769194705919901,2.380930400927717,8.679529873340151,18.303352160589192,0.850000381469723,3.00743287710932,-0.5959999084472649,-5.443459748189198,4.251459931294672,-3.0197298283182334,1.8277300114237036,4.720416506396489,30.645169008807983,-23.683642122584715,2.4237299198709685,3,1.1899995803833008,0.13000011444091797,0.619999885559082,5.210000038146973,-18.420000076293945,4,-0.18720637119237693,1.0921074591205813,28.020000457763672,1.4492776258194349,26.420000076293945,-1.2362231450262504,29.1299991607666,-0.18720637119237693
1041,2002-03-25,26.479999542236328,28.13999938964844,26.3799991607666,27.8700008392334,4664700.0,-0.043006885824953045,-1.2138338977398593,4.212126116232697,41.66666296163737,58.423468980326135,2.6848770297438627,1.6101405081635392,3.290583436353664,9.759280804356429,16.033369694880506,1.7600002288818395,3.0437405192233307,-1.888000392913817,-6.4753586225064765,2.6993578366788427,-4.181679507710147,0.40567872188251286,5.524591990561042,11.845109433552372,-36.432295360981875,2.2936791147963307,3,2.380000114440918,1.3200006484985352,1.567500114440918,6.40000057220459,-17.4399995803833,0,-0.185045306013493,1.0987677577806836,27.670000076293945,1.0921074591205813,28.020000457763672,1.4492776258194349,26.420000076293945,-0.185045306013493
1042,2002-03-26,25.88999938964844,27.29999923706055,25.3700008392334,26.149999618530273,6433300.0,-0.022280972914928476,-1.9692344033581197,0.1870503498403429,41.91089996356359,55.50231459617967,2.936200421396631,2.4294488941437287,3.6278974802494197,10.23048946887263,14.197537211562627,1.929998397827152,2.521658069186902,-2.5445005416870075,-6.933709507502382,1.8447084241283704,-4.739105024594696,-0.3498960587793185,5.751916596249448,18.118423133821615,-25.073110766399104,2.194604482907689,3,2.56500148773193,1.9100008010864222,1.7075004577636683,6.990000724792477,-17.479999542236328,1,-0.3047508526710544,-1.2138338977398593,26.479999542236328,1.0987677577806836,27.670000076293945,1.0921074591205813,28.020000457763672,-0.3047508526710544
1043,2002-03-27,26.479999542236328,26.739999771118164,25.6299991607666,25.78000068664551,6000400.0,0.022788727945037612,-1.219996986394908,-2.692300920661726,45.717657815951284,52.970412805213094,2.091095965365273,2.0401330385333623,2.8229636693125286,9.543083246317565,12.898848421280402,1.1100006103515625,1.732627011576291,-2.0155003547668464,-6.2501367683013385,2.219136058767642,-4.132818561534091,0.10181785200039783,4.660163231928401,38.675927390466974,-1.6061648245564228,2.1173182067672447,3,1.975001335144043,1.3200006484985352,0.6075000762939453,6.40000057220459,-17.729999542236328,2,-0.31117824446994935,-1.9692344033581197,25.88999938964844,-1.2138338977398593,26.479999542236328,1.0987677577806836,27.670000076293945,-0.31117824446994935
1044,2002-03-28,27.0,27.70000076293945,26.60000038146973,27.6200008392334,4021700.0,0.019637479862273377,1.820511315702608,-0.8857169326514142,33.78962215251204,49.34615006162678,1.1460660544647823,1.8737414105750574,2.070297834051999,8.955973470768015,10.787603521202485,1.2200012207031214,1.310361599648921,-1.6589999198913574,-5.334511271252239,2.0165114314695245,-3.4967555955717984,0.17875575578908354,3.6785498193702217,56.79441698245371,22.836405878488463,1.83775567568044,3,1.455000877380371,0.8000001907348633,0.30749988555908203,5.880000114440918,-18.579999923706055,3,-0.6337036909880461,-1.219996986394908,26.479999542236328,-1.9692344033581197,25.88999938964844,-1.2138338977398593,26.479999542236328,-0.6337036909880461
1045,2002-04-01,27.0,27.07999992370605,25.96999931335449,26.45000076293945,4256100.0,0.0,2.126766314567895,-0.8870943428731457,28.59363333790779,45.345781087968604,0.6921102181420267,1.986622769244896,1.910528785416787,8.859601635101988,9.55974537907772,1.1100006103515625,0.8174189889573107,-1.6659998893737793,-5.327592145078867,1.9955923663313087,-3.4967960172263233,0.16479623847876468,3.2538659009592763,58.84476584012547,29.866561496307447,1.830796127852544,4,0.8600006103515625,0.8000001907348633,0.23749971389770508,5.880000114440918,-18.119999885559082,0,-0.7011111224139178,1.820511315702608,27.0,-1.219996986394908,26.479999542236328,-1.9692344033581197,25.88999938964844,-0.7011111224139178
1046,2002-04-02,25.25,26.649999618530273,25.25,26.63999938964844,4258600.0,-0.06481481481481477,-1.0143888248531752,-2.527275123284241,30.338004790856772,41.9958034293768,1.9109647202917515,3.6264182163036907,3.413621748287582,10.478443876098495,9.56062140750712,1.75,0.15846476820886224,-3.227999877929687,-7.189081965546876,0.7330822096874989,-5.20854092173828,-1.247458834121094,4.613156696021207,0.0,-26.202016991089877,1.9805410438085933,4,1.494999885559082,2.7950000762939453,1.8924999237060547,7.630000114440918,-15.0,1,-0.6336633663366337,2.126766314567895,27.0,1.820511315702608,27.0,-1.219996986394908,26.479999542236328,-0.6336633663366337
1047,2002-04-03,25.770000457763672,26.190000534057614,25.26000022888184,25.46999931335449,6057400.0,0.020594077535194932,-1.5833366447056512,-0.2158282562160402,34.59637820614034,39.522983174642185,0.965788969702988,2.977929031573524,2.6895752887408158,9.807581915427114,9.856591462849032,0.9400005340576136,-0.462206988321217,-2.5294994354248033,-6.645739037500434,1.5867401666508307,-4.5876192364626185,-0.47137963438698804,3.631840568655413,21.22450187075813,-3.9003503524955008,2.0581198010378166,4,0.9749994277954102,2.494999885559082,1.3724994659423828,7.109999656677246,-15.920000076293945,2,-0.6492045090697868,-1.0143888248531752,25.25,2.126766314567895,27.0,1.820511315702608,27.0,-0.6492045090697868
1048,2002-04-04,24.20000076293945,25.53000068664551,23.5,24.31999969482422,10393600.0,-0.06092354159626068,-1.6710527306448137,-0.39999491375638874,25.35322624834751,36.4284060451826,2.444869222223975,4.424287943090345,4.0253414294244045,11.21318496829284,10.214201990454267,2.270000457763672,-1.102979208709673,-3.8769991874694867,-8.376688153650544,0.622689778711571,-6.126843670560017,-1.627154704378956,4.786656160837726,16.66668180435141,-7.467278371385948,2.2498444830905298,4,1.6699991226196325,4.064999580383304,2.942499160766605,8.679999351501468,-14.20000076293945,3,-0.6524793561043429,-1.5833366447056512,25.770000457763672,-1.0143888248531752,25.25,2.126766314567895,27.0,-0.6524793561043429
1049,2002-04-05,24.35000038146973,24.79999923706055,24.1200008392334,24.57999992370605,5614700.0,0.006198331148815184,1.0298515110797222,1.916679912261066,26.468288505172197,34.27048599800987,1.9216111047716105,4.20808260550886,3.5567823010259687,10.906454530421367,11.040882775385205,0.679998397827152,-1.6365248036064735,-3.547999572753902,-8.347172762119637,1.2511736166118332,-5.947586167436771,-1.1484129780710326,3.9782577114541837,23.743027921347032,-0.4847197563848624,2.3995865946828685,4,1.4699993133544886,3.914999961853024,2.7924995422363246,8.529999732971188,-14.340000152587894,4,-0.6406570898184165,-1.6710527306448137,24.20000076293945,-1.5833366447056512,25.770000457763672,-1.0143888248531752,25.25,-0.6406570898184165
1050,2002-04-08,24.95000076293945,24.96999931335449,23.15999984741211,23.6200008392334,6120700.0,0.024640672364273142,1.6423407256015556,-5.782619872953906,30.781135100888093,33.060982902371066,1.0004069306493832,3.259319508006673,2.653455873725612,10.125594670852617,12.3093647046912,1.8099994659423793,-1.908562163197871,-2.6204992294311573,-7.276530317318365,2.03553185845605,-4.948514773374761,-0.29248368548755366,2.798866358833596,51.28942787735027,25.87390257973219,2.328015543943604,4,0.4799995422363317,3.379999160766605,1.9174990653991735,7.929999351501468,-14.400000572204586,0,-0.6625250573618838,1.0298515110797222,24.35000038146973,-1.6710527306448137,24.20000076293945,-1.5833366447056512,25.770000457763672,-0.6625250573618838
1051,2002-04-09,24.03000068664551,25.59000015258789,23.71999931335449,25.0,5093900.0,-0.03687374942531063,-1.3521992660915778,-0.7293228338326373,30.47473990105739,31.790298450981485,1.7168747323874882,3.7012084940011007,3.3041214713097595,10.841582243620298,12.810790770739633,1.870000839233402,-2.25079452707093,-3.1164994239807093,-7.408829049810166,1.175830201848747,-5.262664236895439,-0.9703346110659794,3.0764250167170033,28.71289247780913,0.9360797974053447,2.1461648129147286,4,1.3999996185302699,4.299999237060543,3.0174989700317347,8.489998817443844,-13.020000457763675,1,-0.6304619283937054,1.6423407256015556,24.95000076293945,1.0298515110797222,24.35000038146973,-1.6710527306448137,24.20000076293945,-0.6304619283937054
1052,2002-04-10,23.739999771118164,24.59000015258789,22.690000534057614,24.28000068664551,6235300.0,-0.012068285777807497,2.2758618421701744,0.556702368850031,37.40601739630497,30.866782848798564,1.8660621275072842,3.685565283104985,3.3603532212245852,10.88868546075404,13.906890522736184,1.899999618530277,-2.447437349824561,-3.0925003051757827,-7.418426176661001,1.2334255663094353,-5.255463240918392,-0.9295373694331737,2.8139263124112937,36.20687500616608,5.713089439488922,2.162962935742608,4,1.4550008773803675,4.3550004959106445,3.3475003242492676,8.779999732971191,-12.800000190734863,2,-0.5682392544725277,-1.3521992660915778,24.03000068664551,1.6423407256015556,24.95000076293945,1.0298515110797222,24.35000038146973,-0.5682392544725277
1053,2002-04-11,24.03000068664551,24.770000457763672,23.25,23.690000534057614,4528400.0,0.012215708438218176,-1.491801535883133,-0.6296288447138365,28.61737313836818,30.292088513893688,1.3320617402748312,3.1241429106034815,2.8738186921869264,10.343510876030177,14.779899767225258,1.5200004577636719,-2.471893955020569,-2.5284994125366183,-6.8345108917120605,1.777512066638824,-4.681505152124341,-0.37549367294889535,1.9056973089684526,46.20690789149177,15.84302936759169,2.1530057395877216,4,0.854999542236321,4.064999580383297,3.2224993705749476,8.489998817443844,-12.720000267028812,3,-0.5900957095293056,2.2758618421701744,23.739999771118164,-1.3521992660915778,24.03000068664551,1.6423407256015556,24.95000076293945,-0.5900957095293056
1054,2002-04-12,25.31999969482422,25.54999923706055,23.20000076293945,24.31999969482422,5823800.0,0.053682853571269895,2.2191780106079944,2.9411751506243142,38.55891022258771,31.399341501080347,-0.24731432067926207,1.5049061070340954,1.4088623858164908,8.83662024973409,15.522266144523822,2.349998474121101,-2.4334232779260603,-0.980500411987304,-4.8980099868309885,2.9370091628563806,-2.9392551994091463,0.9782543754345383,-2.629999160766605,90.68963816276265,57.8678762609907,1.9587547874218418,4,-0.6499996185302734,2.77500057220459,1.559999942779541,7.199999809265137,-13.989999771118164,4,-0.6050552874989115,-1.491801535883133,24.03000068664551,2.2758618421701744,23.739999771118164,-1.3521992660915778,24.03000068664551,-0.6050552874989115
1055,2002-04-15,25.899999618530273,26.29999923706055,24.79999923706055,25.399999618530273,4342100.0,0.022906790311874037,1.30769366202348,0.5,46.99793054685413,33.250444362857834,-1.1172491474732915,0.6046424328577302,0.6860516899136648,8.03179818272858,16.117748540708753,1.5,-2.5118098108413704,-0.17750043869018484,-3.5983024957101257,3.243301618329756,-1.8879014672001553,1.5329005898197856,-3.1527991104126016,88.91967417612805,51.23676936619314,1.7104010285099704,4,-1.4049997329711914,2.195000648498535,0.7274999618530273,5.2699995040893555,-15.929999351501467,0,-0.613513498983987,2.2191780106079944,25.31999969482422,-1.491801535883133,24.03000068664551,2.2758618421701744,23.739999771118164,-0.613513498983987
1056,2002-04-16,26.45000076293945,27.01000022888184,26.04999923706055,26.40999984741211,5337800.0,0.021235565733973116,-1.5263112984992455,0.0800018310546804,52.91060921728935,35.28535891965217,-1.6529551653013392,-0.23046770282429918,-0.007826903374510863,7.237612399854118,16.98213436525151,1.110000610351566,-2.435178388814755,0.5460006713867145,-2.3687844161383858,3.4607857589118147,-0.9113918723758374,2.0033932151492664,-3.560688305664062,87.03704848374589,44.94282997249078,1.4573925437625508,4,-1.600000381469723,1.644999504089359,0.6749992370605504,4.304999351501468,-16.39000034332275,1,-0.6011342197949178,1.30769366202348,25.899999618530273,2.2191780106079944,25.31999969482422,-1.491801535883133,24.03000068664551,-0.6011342197949178
1057,2002-04-17,26.11000061035156,27.399999618530273,25.5,26.54999923706055,6709900.0,-0.012854447742182473,-1.2891563773241506,-10.999713904254445,48.0256199390137,37.80451377417063,-1.4076874395770353,-0.13525335698959395,0.24907817414310074,7.413118700074495,18.175375813211144,1.8999996185302734,-2.3105198879921325,0.35700044631957795,-2.136579274425607,2.850580167064763,-0.8897894140530127,1.6037903066921686,-2.973446886779783,69.28572953153228,25.65372853072386,1.2467898603725922,4,-1.0650005340576136,1.1149997711181676,1.764999389648441,4.644999504089359,-15.610000610351559,2,-0.5783224828988776,-1.5263112984992455,26.45000076293945,1.30769366202348,25.899999618530273,2.2191780106079944,25.31999969482422,-0.5783224828988776
1058,2002-04-18,24.84000015258789,26.79999923706055,24.75,25.920000076293945,6868300.0,-0.048640384070315346,-2.253966451862925,2.454552942094409,39.3280668913769,39.23337803930449,-0.04174596417755083,1.0649066044635234,1.4984956699161458,8.542462688982468,18.66564644478762,2.0499992370605504,-2.1318775956071683,-0.8340000152587876,-3.338693475339987,1.6706934448224118,-2.0863467452993874,0.41834671478181207,-1.3623707574194341,39.047615155069806,-2.798830156505673,1.2523467300405988,4,0.2049999237060547,2.385000228881836,3.0349998474121094,5.914999961853027,-14.760000228881834,3,-0.5595813400490843,-1.2891563773241506,26.11000061035156,-1.5263112984992455,26.45000076293945,1.30769366202348,25.899999618530273,-0.5595813400490843
1059,2002-04-19,24.53000068664551,25.229999542236328,24.46999931335449,24.690000534057614,3898300.0,-0.012479849598957538,-4.428522772169204,0.1481480173286102,38.159162083453346,40.05315881514507,0.33131276113033437,1.159485491182565,1.8651251528282096,8.695002969085419,19.456379318861728,0.7600002288818395,-2.0634080572705606,-0.9694994926452587,-3.2634313892713003,1.3244324039807829,-2.1164654409582795,0.1774664556677621,-0.7385816736081097,2.0478282266739543,-36.09322547792513,1.1469659483130201,4,0.514999389648434,2.585000038146969,3.5524992942810023,6.224999427795407,-14.51000022888184,4,-0.5389319158978243,-2.253966451862925,24.84000015258789,-1.2891563773241506,26.11000061035156,-1.5263112984992455,26.45000076293945,-0.5389319158978243
1060,2002-04-22,22.489999771118164,24.84000015258789,22.13999938964844,24.29999923706055,10066800.0,-0.08316350829284536,-1.1513948340492888,11.312507450588226,37.12686836042259,40.79228419951898,2.2190192539805373,2.942373079496548,3.9337382356812967,10.564083636215358,20.648196155481575,2.7000007629394496,-1.7664799442664219,-2.7505003929138176,-5.178386178444825,-0.32261460738281045,-3.9644432856793195,-1.5365575001483158,4.909999847412109,6.6539993581735235,-34.811644687525316,1.2139428927655034,4,2.2799997329711914,4.350000381469727,6.115000247955322,8.265000343322754,-12.429999351501465,0,-0.4962205407286784,-4.428522772169204,24.53000068664551,-2.253966451862925,24.84000015258789,-1.2891563773241506,26.11000061035156,-0.4962205407286784
1061,2002-04-23,21.57999992370605,23.229999542236328,21.399999618530273,22.53000068664551,6022700.0,-0.040462421372753465,-1.7938900844182883,0.5248624548321825,31.14311618119703,40.096406286729206,3.0675214604971437,3.653786645950035,4.766941676656412,11.295976769704442,21.598119668212828,1.8299999237060547,-1.5117324469311306,-3.415500259399419,-6.268454151653234,-0.5625463671456039,-4.841977205526327,-1.9890233132725115,5.714799690246586,3.000005086262962,-39.33126527181911,1.426476946126907,4,2.8199996948242223,4.8900003433227575,7.5700001716613805,8.765000343322757,-11.569999694824215,1,-0.5379981324246175,-1.1513948340492888,22.489999771118164,-4.428522772169204,24.53000068664551,-2.253966451862925,24.84000015258789,-0.5379981324246175
1062,2002-04-24,18.0,21.0,17.290000915527347,20.399999618530273,25563100.0,-0.16589434366834044,1.0611103840816918,2.5263133590590767,26.371953258338095,39.84691518894809,6.423138024392518,6.969721354863882,8.271450210553049,14.686900291299494,22.614693162338007,4.289999008178704,-1.4582501305035436,-6.6010002136230455,-10.798397465848208,-2.4036029613978833,-8.699698839735625,-4.502301587510466,9.059007614135744,7.4658171375805935,-36.53748981349856,2.0986986261125806,4,4.345000267028809,5.820000648498539,11.150000095367432,12.345000267028809,-8.31999969482422,2,-0.44111108779907227,-1.7938900844182883,21.57999992370605,-1.1513948340492888,22.489999771118164,-4.428522772169204,24.53000068664551,-0.44111108779907227
1063,2002-04-25,18.239999771118164,18.350000381469727,15.760000228881836,17.860000610351562,20709100.0,0.013333320617675781,7.6333283530372915,-0.15833300881910464,26.8735833860585,38.54854554044485,5.895421290946832,6.40936080106281,7.936881535774049,14.282368582674529,23.798016881040972,2.5900001525878906,-1.3344060951158419,-5.949000453948976,-10.916748877168644,-0.9812520307293084,-8.43287466555881,-3.4651262423391422,8.232867441101078,26.187959050208793,-19.536337123158066,2.483874211609834,4,3.3400001525878906,3.760000228881836,10.912500381469727,12.105000495910645,-8.969999313354492,3,-0.4243420980396032,1.0611103840816918,18.0,-1.7938900844182883,21.57999992370605,-1.1513948340492888,22.489999771118164,-0.4243420980396032
1064,2002-04-26,9.890000343322754,12.050000190734865,9.550000190734863,12.0,87809700.0,-0.45778506209287806,1.262443399861823,-5.552642938528026,14.074429814513536,34.890378792407,13.216338777876551,14.136588358787332,16.11912484337731,22.423518700884856,25.893481860596378,8.6899995803833,-1.5647790414305227,-13.443499898910524,-21.37936206284758,-5.507637734973468,-17.41143098087905,-9.475568816941998,15.725837510229496,2.223676608477148,-41.0287816296094,3.9679310819685276,4,8.584999561309814,9.00499963760376,18.874999523162842,20.024999618530273,-0.22000026702881037,4,0.019211281474988073,7.6333283530372915,18.239999771118164,1.0611103840816918,18.0,-1.7938900844182883,21.57999992370605,0.019211281474988073
1065,2002-04-29,8.069999694824219,9.800000190734863,7.960000038146973,9.5600004196167,34725000.0,-0.18402432611919073,-1.1520469140828693,0.7061615958454144,13.49496991389097,30.510863314251623,13.679748026070158,15.247429576438353,17.743538232935258,24.0320258661243,27.91426987447355,1.9300003051757812,-1.827165660545507,-14.317000532150267,-24.584568760243833,-4.049432304056701,-19.45078464619705,-9.183216418103484,15.939254392446294,0.7203645072011157,-42.538320405623914,5.133784114046783,4,9.610000133514404,10.03000020980835,20.695000171661377,21.84500026702881,1.380000114440918,0,0.2416357914102658,1.262443399861823,9.890000343322754,7.6333283530372915,18.239999771118164,1.0611103840816918,18.0,0.2416357914102658
1066,2002-04-30,9.25,9.289999961853027,8.060000419616701,8.180000305175781,23984300.0,0.1462206133579642,1.1391303482488015,-0.7181202512322554,18.1538493268485,27.19177769067771,10.955428343213292,13.499411176016,16.39729494142301,22.6316744853254,29.762801068815126,1.2299995422363263,-2.322138342760642,-12.337000226974489,-24.056018099658168,-0.6179823542908096,-18.19650916331633,-6.477491290632649,12.833343601375688,9.892637773211419,-32.84288880751384,5.85950893634184,4,8.12999963760376,8.799999713897705,19.079999923706055,20.664999961853027,0.22999954223632812,1,0.08756761293153503,-1.1520469140828693,8.069999694824219,1.262443399861823,9.890000343322754,7.6333283530372915,18.239999771118164,0.08756761293153503
1067,2002-05-01,9.039999961853027,9.300000190734863,8.829999923706055,9.109999656677246,12895900.0,-0.022702706826699726,1.0888865341414826,-0.06542029419524126,16.938685390934282,24.704068635072982,9.487075832788335,13.061444412023008,16.482573926071243,22.573955601245,31.709194649289586,0.4700002670288086,-3.0576452302520636,-11.710500240325928,-24.510813833678945,1.0898133530270897,-18.110657037002436,-5.310343443649419,11.348542411935213,10.394609124340677,-30.583980159224254,6.400156796676509,5,7.554999828338623,8.790000438690186,19.289999961853027,20.875,0.1099996566772461,2,0.10730091494712535,1.1391303482488015,9.25,-1.1520469140828693,8.069999694824219,1.262443399861823,9.890000343322754,0.10730091494712535
1068,2002-05-02,8.409999847412111,9.15999984741211,8.340000152587889,8.979999542236328,13920800.0,-0.06969027844019793,-1.3098612737881539,8.14288828337872,11.585646964620878,21.7514558440916,8.427644027476118,13.120540815232827,16.94701247795701,22.888340875838097,33.12201647238363,0.8199996948242205,-4.02264038282809,-11.551000308990476,-25.363281814653945,2.2612811966729947,-18.457141061822213,-4.644859556158741,10.487117446099179,11.002439913856902,-22.709507680191294,6.906140752831735,5,7.9900002479553205,9.420000553131102,19.717500686645508,21.505000114440918,0.8000001907348615,3,0.15101075871653769,1.0888865341414826,9.039999961853027,1.1391303482488015,9.25,-1.1520469140828693,8.069999694824219,0.15101075871653769
1069,2002-05-03,8.75,8.890000343322754,8.420000076293945,8.460000038146973,6780300.0,0.040428080708290626,-1.5405427697288214,-0.5087721352946704,10.61093763128352,18.805241318631705,6.273588797321251,12.176183462572183,16.49937159521606,22.241079048382442,34.61118894235848,0.48000049591064275,-5.011730891376693,-10.4310001373291,-24.943833099530956,4.081832824872754,-17.687416618430028,-3.1745836562281724,8.834663222867572,42.93477697498678,15.536772628119266,7.256416481100927,5,6.84499979019165,9.080000400543213,19.377500534057617,21.00999927520752,0.5,4,0.059428623744419706,-1.3098612737881539,8.409999847412111,1.0888865341414826,9.039999961853027,1.1391303482488015,9.25,0.059428623744419706
1070,2002-05-06,8.420000076293945,8.979999542236328,8.239999771118164,8.899999618530273,6545800.0,-0.03771427699497765,1.3125014901175405,-1.6551710530210104,8.167053992655767,16.252345519904896,4.914704927355482,11.809795634528726,16.690208854963977,22.269317359183923,35.849491770106454,0.7399997711181641,-5.918370778577337,-9.934500026702882,-24.938441479092205,5.0694414256864455,-17.436470752897545,-2.432529300508218,8.009703564407154,29.032235736028948,8.799028666601064,7.5019707261946635,5,6.059999942779541,9.259999752044678,19.707500457763672,21.13499927520752,0.8000001907348615,0,0.14845605566195963,-1.5405427697288214,8.75,-1.3098612737881539,8.409999847412111,1.0888865341414826,9.039999961853027,0.14845605566195963
1071,2002-05-07,8.880000114440918,8.949999809265137,8.109999656677246,8.579999923706055,11908100.0,0.054631833014120446,2.8181861530692087,-0.6250009934116937,10.24457850259759,14.46041499148928,2.7532973417201365,10.705475873881696,16.063218497775036,21.521058444753134,37.558586599548995,0.8400001525878906,-6.888105385606842,-8.716999959945678,-24.040806330895435,6.606806411004083,-16.37890314542056,-1.0550967744707975,6.5333390939536855,64.70589178125445,48.58406370058832,7.6619031854748805,5,4.275000095367432,8.799999713897705,18.950000286102295,20.674999237060547,0.23999977111816406,1,0.06418915399531011,1.3125014901175405,8.420000076293945,-1.5405427697288214,8.75,-1.3098612737881539,8.409999847412111,0.06418915399531011
1072,2002-05-08,10.25,10.329999923706056,9.25,9.350000381469727,13334000.0,0.15427926440351603,1.0377367317744615,2.999996821087633,16.490583725769355,13.306748362568266,0.18813429915383928,8.72010484099123,14.534836316809312,19.836703752174802,38.662544080148905,1.4499998092651385,-7.7667680633441485,-6.672500085830688,-22.04529497725781,8.700294805596434,-14.358897531544248,1.013897359882872,4.268938507964888,96.39640026651321,79.73867602496658,7.686397445713561,5,-0.24499988555908203,7.429999828338623,17.144999980926514,19.304999351501465,-1.1700000762939435,2,-0.07512199587938262,2.8181861530692087,8.880000114440918,1.3125014901175405,8.420000076293945,-1.5405427697288214,8.75,-0.07512199587938262
1073,2002-05-09,9.850000381469727,10.399999618530273,9.699999809265137,9.699999809265137,10567500.0,-0.03902435302734375,-8.333295186506195,0.16666737309238566,16.422690083951252,13.567666170283568,-0.8125979813787971,8.43581399640346,14.745973540220628,19.930083956006044,39.9284526752431,0.6999998092651367,-8.603778593339719,-6.363499689102174,-21.663884789318175,8.93688541111383,-14.013692239210176,1.2866928610058288,3.881865510117011,75.982565667141,55.10248102009497,7.6501925501080015,5,-0.6700005531311035,7.8299994468688965,17.65499973297119,19.70499897003174,-0.48000049591064453,3,-0.07106606455125897,1.0377367317744615,10.25,2.8181861530692087,8.880000114440918,1.3125014901175405,8.420000076293945,-0.07106606455125897
1074,2002-05-10,10.0,10.199999809265137,8.869999885559082,9.239999771118164,13078200.0,0.015228387078284777,1.2931036183723736,5.0666488648140025,18.728091636022853,14.149124139409334,-1.056450269900349,7.461800831693097,14.454284643201227,19.486073694658295,41.82866905224819,1.3299999237060547,-9.133654724376008,-5.447500085830688,-20.3572468323039,9.462246660642526,-12.902373459067295,2.007373287405919,3.0392419891739664,82.5327674587994,57.380705626612844,7.454873373236607,5,-0.7699999809265137,7.679999828338623,17.067500114440918,19.554999351501465,-0.8199996948242205,4,-0.07899999618530273,-8.333295186506195,9.850000381469727,1.0377367317744615,10.25,2.8181861530692087,8.880000114440918,-0.07899999618530273
1075,2002-05-13,10.010000228881836,10.630000114440918,9.850000381469727,10.039999961853027,9554200.0,0.0010000228881836826,-3.4571486181236564,-0.0394733209690332,19.664394651342263,14.316962508797527,-0.8519089517873883,6.53539741070426,14.19888528590456,19.163328676561516,44.19568395156157,0.7799997329711914,-9.765348798148644,-4.642999887466431,-18.88611203549994,9.60011226056708,-11.764555961483186,2.4785561865503247,2.419732726168892,75.39683440735207,45.48287794211105,7.121556074016755,5,-0.6400003433227539,7.669999599456787,17.03249979019165,19.54499912261963,-1.0,0,-0.07592409705336556,1.2931036183723736,10.0,-8.333295186506195,9.850000381469727,1.0377367317744615,10.25,-0.07592409705336556
1076,2002-05-14,10.550000190734863,10.619999885559082,10.300000190734863,10.489999771118164,6736900.0,0.05394604890167409,2.2,-2.0000317894268367,26.762320856619667,15.408477560540348,-1.3277369670651176,4.999458172761543,13.34538992588049,18.296018849158045,47.11664672804431,0.6099996566772461,-9.237032447931302,-3.3079998970031745,-16.51596831017622,9.89996851616987,-9.911984103589695,3.295984309583348,1.3433648142874137,95.45455038054853,60.1109393476393,6.603984206586523,5,-1.1800003051757812,7.12999963760376,16.329999923706055,19.0049991607666,-2.0000000000000018,1,-0.12606634120007676,-3.4571486181236564,10.010000228881836,1.2931036183723736,10.0,-8.333295186506195,9.850000381469727,-0.12606634120007676
1077,2002-05-15,11.010000228881836,11.380000114440918,10.050000190734863,10.31999969482422,8474600.0,0.04360189856213936,-1.1626023068072213,11.499928474926458,27.753847562349762,17.204944293621335,-1.6527047061653661,3.5312500773360203,12.560137622697837,17.536322769388672,49.752954268409596,1.3299999237060547,-8.474680925427215,-2.092999839782715,-14.015897990024584,9.829898310459155,-8.054448914903652,3.86844923533822,0.4113609801154041,85.2589700470302,46.74311971120602,5.961449075120935,5,-1.265000343322754,6.669999599456787,15.869999885559082,18.54499912261963,-3.2100000381469735,2,-0.17166215295480525,2.2,10.550000190734863,-3.4571486181236564,10.010000228881836,1.2931036183723736,10.0,-0.17166215295480525
1078,2002-05-16,10.9399995803833,11.369999885559082,10.640000343322754,11.0,3566600.0,-0.006357915262790503,-1.2121235328201787,-0.08695706257480831,56.58719621229816,22.313417469289625,-1.3254698469863406,2.6419587175281922,12.319610778163714,17.35395329031224,52.20000861946775,0.7299995422363281,-7.857414263058407,-1.4680004596710212,-12.05597303809444,9.119972118752397,-6.76198674888273,3.825985829540688,-2.979999542236328,82.47009984323267,37.7374666411726,5.293986289211709,5,-1.1949996948242188,6.740000247955322,15.705000877380371,17.485000610351562,-2.5899991989135724,3,-0.17001825667456527,-1.1626023068072213,11.010000228881836,2.2,10.550000190734863,-3.4571486181236564,10.010000228881836,-0.17001825667456527
1079,2002-05-17,11.3100004196167,11.5,11.09000015258789,11.239999771118164,3385600.0,0.03382091896025785,-1.2162160768919488,-1.1666693157434633,74.84662594634239,29.722258797477032,-1.4462328670535491,1.297279434831502,11.660190764811588,16.7011534923011,54.622924704645904,0.5600004196166992,-7.152116329936366,-0.43699960708618235,-9.357983844907078,8.483984630734714,-4.89749172599663,4.023492511824266,-3.2818003845214836,88.48487125393753,36.607599841732984,4.460492118910448,5,-1.5050005912780762,6.369999408721924,15.179999828338623,17.114999771118164,-3.6600003242492667,4,-0.17152966066144182,-1.2121235328201787,10.9399995803833,-1.1626023068072213,11.010000228881836,2.2,10.550000190734863,-0.17152966066144182
1080,2002-05-20,11.329999923706055,11.56999969482422,10.829999923706056,11.1899995803833,3095900.0,0.0017683026832313598,1.3870964764803737,1.9999863762074086,69.40298215348177,36.295414758686384,-1.128738076327089,0.4198587194404162,11.229947917692773,16.41795432726576,56.2984852383956,0.7399997711181641,-6.237854903226564,0.14099988937377894,-7.208305479335543,7.4903052580831,-3.533652794980881,3.815652573728439,-3.1629278900146485,84.21053622238178,25.90621978861327,3.6746526843546605,5,-1.1100001335144043,6.349999904632568,15.052500247955322,16.34999942779541,-3.929999828338622,0,-0.18976166222488444,-1.2162160768919488,11.3100004196167,-1.2121235328201787,10.9399995803833,-1.1626023068072213,11.010000228881836,-0.18976166222488444
1081,2002-05-21,9.970000267028807,11.760000228881836,9.56999969482422,11.43000030517578,13076400.0,-0.12003527500752098,1.066038351204976,-10.428546127069978,57.14285923562492,40.81233425978145,0.449396983553493,0.9122404097182297,12.12288234127283,17.500980494471825,57.93759755681746,2.1900005340576154,-5.319853256615158,-0.638499784469607,-6.1316889031085235,4.8546893341693105,-3.3850943437890653,2.1080947748498513,-1.5987525736694312,18.264861856607332,-44.19537885855596,2.7465945593194587,5,0.34499979019165217,7.709999561309816,16.324999809265137,17.514999389648438,-2.590000152587889,1,-0.09628886784704804,1.3870964764803737,11.329999923706055,-1.2162160768919488,11.3100004196167,-1.2121235328201787,10.9399995803833,-0.09628886784704804
1082,2002-05-22,10.0600004196167,10.300000190734863,9.510000228881836,9.5600004196167,6688500.0,0.009027096306659654,-1.6333315319496589,-0.3424657444766908,63.81909965161335,46.07860198952169,0.3683466753867126,0.20753634854944636,11.637505246576033,17.127087821592433,58.56126403575755,0.7899999618530273,-4.271291230328231,-0.15149965286254918,-4.402722448669181,4.099723142944082,-2.277111050765864,1.9741117450407657,-1.4176525234155264,24.444452921549477,-42.685577750084654,2.1256113979033158,5,0.25499963760375977,7.619999408721924,16.41249990463257,17.424999237060547,-2.8700003623962402,2,-0.1500994200693454,1.066038351204976,9.970000267028807,1.3870964764803737,11.329999923706055,-1.2162160768919488,11.3100004196167,-0.1500994200693454
1083,2002-05-23,10.5,10.5,10.029999732971193,10.270000457763672,4145300.0,0.043737531016928566,3.0869669779244533,0.45999908447265625,64.41515723215105,51.15494261131369,0.03380032173809688,-0.8875616501939021,10.81553108873642,16.403031808762822,58.8387783376876,0.4700002670288068,-3.243552019602843,0.6754999160766602,-1.296797566413323,2.6477973985666425,-0.3106488251683306,1.661648657321651,-1.608239917184374,43.999989827473954,-25.1086719648016,0.9861487412449913,5,0.13500022888183594,6.87999963760376,15.635000228881836,16.984999656677246,-3.5799999237060547,3,-0.2571428389776321,-1.6333315319496589,10.0600004196167,1.066038351204976,9.970000267028807,1.3870964764803737,11.329999923706055,-0.2571428389776321
1084,2002-05-24,10.079999923706056,10.399999618530273,10.0600004196167,10.199999809265137,3020800.0,-0.040000007266089876,-3.25001937164349,-0.5217396712719475,63.47402506924978,56.02267932441454,0.521145831143004,-0.47705637367014475,10.809529900335372,16.54738113329779,58.16875032525203,0.4399995803833008,-2.450062705924717,0.2459998607635523,-1.72945384325606,2.2214535647831646,-0.7417269912462547,1.2337267127733593,-0.9587806292051333,25.333319769965357,-46.827014547378354,0.9877268520098064,5,0.5550003051757795,6.514999866485594,16.05500030517578,17.40499973297119,-4.250000000000002,4,-0.17162694001293888,3.0869669779244533,10.5,-1.6333315319496589,10.0600004196167,1.066038351204976,9.970000267028807,-0.17162694001293888
1085,2002-05-28,10.020000457763672,10.18000030517578,9.960000038146973,10.170000076293944,2830200.0,-0.00595232801552692,1.5882372740634694,1.2499980131766164,59.89583755877888,59.70418118021,0.6511928970887073,-0.27771593456628807,10.43791619540027,16.328263142355457,57.288598002007696,0.22000026702880682,-1.5875430776342725,0.08850035667419398,-1.704424689390077,1.881425402738465,-0.8079621663579406,0.9849628797063286,-0.6876786885122765,22.66667683919271,-48.353110639725735,0.8964625230321354,5,0.6149997711181641,6.37999963760376,16.05999994277954,17.464999198913574,-4.270000457763672,1,-0.23652697146933976,-3.25001937164349,10.079999923706056,3.0869669779244533,10.5,-1.6333315319496589,10.0600004196167,-0.23652697146933976
1086,2002-05-29,10.0600004196167,10.350000381469727,9.59000015258789,10.029999732971193,3921700.0,0.0039920119786056585,1.491801535883133,-0.20000508627594643,47.85553489619695,61.93770199508191,0.5971764162827498,-0.26764350110341084,9.972053639628953,16.018041032465984,56.402663115380406,0.7600002288818359,-0.8356114740584868,0.08800029754638672,-1.676474931368599,1.8524755264613724,-0.7942373169111061,0.9702379120038795,-0.5334643735948692,55.55558766580933,-11.748019405374436,0.8822376144574933,5,0.5749998092651367,5.534999370574951,15.744999408721924,17.424999237060547,-3.9200005531311026,2,-0.2644135400891581,1.5882372740634694,10.020000457763672,-3.25001937164349,10.079999923706056,3.0869669779244533,10.5,-0.2644135400891581
1087,2002-05-30,10.010000228881836,10.170000076293944,9.8100004196167,9.979999542236328,3671600.0,-0.004970197678855426,1.0571386531953613,1.0000000000000593,51.960782480441495,61.42365602487561,0.5480416203667122,-0.14888048628878536,9.612297852890464,15.811231121569907,55.47468052249217,0.3599996566772443,-0.11045165619844788,-0.010499906539916282,-1.7195652492887792,1.6985654362089466,-0.8650325779143468,0.8440327648345143,-0.4200000762939453,46.15386227682969,-19.223590980835404,0.8545326713744313,5,0.625,4.46999979019165,15.424999713897705,17.4399995803833,-4.25,3,-0.26273726816235066,1.491801535883133,10.0600004196167,1.5882372740634694,10.020000457763672,-3.25001937164349,10.079999923706056,-0.26273726816235066
1088,2002-05-31,9.68000030517578,10.239999771118164,9.550000190734863,10.149999618530273,2328200.0,-0.03296702459145884,1.1230768779325502,-15.666285205671112,46.244135239070005,58.24560150184535,0.7604881663135838,0.296336401466883,9.60762362722823,15.915980613536137,54.46625223638517,0.6899995803833008,0.3351735021467732,-0.40399985313415776,-1.9474668692045878,1.1394671629362723,-1.1757333611693728,0.36773365490105725,2.0799999237060565,15.294141406434742,-45.93403180869134,0.7717335080352153,5,0.9549999237060565,3.47499990463257,13.402500152587892,15.715000152587892,-4.850000381469725,4,-0.25723142246430997,1.0571386531953613,10.010000228881836,1.491801535883133,10.0600004196167,1.5882372740634694,10.020000457763672,-0.25723142246430997
1089,2002-06-03,9.270000457763672,9.90999984741211,9.170000076293944,9.59000015258789,3505700.0,-0.04235535480230157,-1.8461504603308387,0.6808514092080408,42.060088032737646,55.207502155096,0.9506539009642143,0.7876753576842628,9.61970414920215,16.06412481578095,53.44838511022776,0.7399997711181658,0.7355697063212503,-0.839999723434449,-2.3043406822477834,0.6243412353788855,-1.5721702028411162,-0.10782924402778171,2.445799770355224,8.474606407396768,-48.85616662859544,0.7321704794066669,6,1.1949996948242188,0.7349996566772461,12.519999504089355,15.359999656677246,-4.280000686645508,0,-0.2535059617501517,1.1230768779325502,9.68000030517578,1.0571386531953613,10.010000228881836,1.491801535883133,10.0600004196167,-0.2535059617501517
1090,2002-06-04,9.670000076293944,9.800000190734863,9.149999618530273,9.300000190734863,3728900.0,0.04314990278077824,1.0634935051763312,-1.1562507450587647,40.265484391704454,53.33223828354929,0.32455032679650486,0.5123949250969666,8.829512285941286,15.42077836048878,52.353746559866075,0.6500005722045898,0.6387020153105389,-0.5025001049041773,-1.7544269015800413,0.7494266917716867,-1.1284635032421093,0.12346329343375473,1.9439681457519544,43.33334392970774,-8.796016741047438,0.6259633983379324,6,0.15499973297119318,0.19000005722046076,9.014999866485597,11.855000019073488,-3.7300000190734846,1,-0.397104459388958,-1.8461504603308387,9.270000457763672,1.1230768779325502,9.68000030517578,1.0571386531953613,10.010000228881836,-0.397104459388958
1091,2002-06-05,9.449999809265137,9.739999771118164,9.279999732971193,9.720000267028807,2308300.0,-0.022750803029271793,1.9677472943290006,-0.7297311926345377,31.77569489550247,49.77185997731474,0.5174464913126595,0.8192932435603915,8.687082110415616,15.352327077158638,51.18185023261699,0.4600000381469709,0.3583241600165845,-0.7510003566741936,-1.9008267717096015,0.3988260583612142,-1.3259135641918984,-0.17608714915648882,2.0161302965698233,27.52294942552067,-19.572385372128316,0.5749132075177043,6,0.375,0.46000051498413086,8.440000057220459,11.28000020980835,-3.4099998474121094,2,-0.391534379253375,1.0634935051763312,9.670000076293944,-1.8461504603308387,9.270000457763672,1.1230768779325502,9.68000030517578,-0.391534379253375
1092,2002-06-06,9.479999542236328,9.550000190734863,9.239999771118164,9.460000038146973,2505700.0,0.0031745749816607383,2.874985843967742,-0.07407211178456935,32.78301361617882,46.25717735331783,0.44312035801912764,0.76802635098759,8.30654838217243,15.0510807596049,50.89249834425205,0.3100004196166992,0.12889988722506374,-0.6825006008148193,-1.8761482264857658,0.5111470248561272,-1.2793244136502935,-0.08567678797934519,1.8471627343603512,30.275218120159447,-11.835469135595833,0.5968238128354734,6,0.2950000762939453,0.4550004005432129,8.235000133514404,11.250000476837158,-2.809999465942383,3,-0.3523206579145918,1.9677472943290006,9.449999809265137,1.0634935051763312,9.670000076293944,-1.8461504603308387,9.270000457763672,-0.3523206579145918
1093,2002-06-07,9.149999618530273,9.5,9.149999618530273,9.270000457763672,4235400.0,-0.03481012021528096,-4.833298895334976,-6.000190739592771,24.285691903550784,41.90291811268461,0.6274693090232475,1.0992544395663622,8.255932052662466,15.123044605885493,50.64657057878039,0.35000038146972656,0.05220853661975866,-0.9775004863739021,-2.248287707417184,0.2932867346693797,-1.612894096895543,-0.3421068758522612,2.046532898582422,0.0,-34.74743514650189,0.6353936105216413,6,0.6000003814697266,0.7850003242492676,8.062500476837158,11.580000400543213,-1.78999948501587,4,-0.370491752019653,2.874985843967742,9.479999542236328,1.9677472943290006,9.449999809265137,1.0634935051763312,9.670000076293944,-0.370491752019653
1094,2002-06-10,9.210000038146973,9.420000076293944,9.06999969482422,9.170000076293944,2337600.0,0.0065574231823122275,-1.9166610373561184,-0.3333306842565514,24.999994376918735,38.02560220358904,0.48174152130591175,1.0298347787243536,7.7914013735953205,14.793157110265003,50.23715587574207,0.350000381469723,-0.08106985231476216,-0.8780000686645515,-2.212964752944556,0.456964615615453,-1.5454824108045546,-0.21051772652454837,1.863740505050778,19.178116194031897,-8.927876692790502,0.6674823421400025,6,0.5,0.7249999046325684,7.90500020980835,11.519999980926514,-2.0,0,-0.47557004302924655,-4.833298895334976,9.149999618530273,2.874985843967742,9.479999542236328,1.9677472943290006,9.449999809265137,-0.47557004302924655
1095,2002-06-11,9.25,9.59000015258789,9.149999618530273,9.510000228881836,3156000.0,0.00434310116040737,1.095240257764497,-6.500011920940035,37.67122459984044,36.89401217066054,0.358757790257755,0.9802353273110143,7.338995417715282,14.519243549319526,50.02122683391499,0.4400005340576172,-0.26345841333994,-0.800000095367432,-2.1865824933190865,0.5865823025842225,-1.4932912943432584,-0.10670889639160563,1.6634412753278678,26.865714131174133,-2.3824580815649448,0.693291198975827,6,0.4049997329711914,0.684999942779541,7.462500095367432,11.480000019073486,-1.9499998092651376,1,-0.4605405652845228,-1.9166610373561184,9.210000038146973,-4.833298895334976,9.149999618530273,2.874985843967742,9.479999542236328,-0.4605405652845228
1096,2002-06-12,9.220000267028807,9.300000190734863,8.779999732971191,9.210000038146973,4919400.0,-0.003243214375264092,5.117649698751248,-0.03846238491728033,35.314675987336756,35.044444782537795,0.2872838323851781,0.9544195200411156,7.004154000850546,14.28132519668283,49.851656124041334,0.5200004577636719,-0.42143446351983727,-0.7634998321533217,-2.17643672684364,0.6494370625369967,-1.469968279498481,-0.0570313848081625,1.5459656818587693,54.321025446607585,23.454582253125476,0.7064684473451593,6,0.2899994850158709,0.7149996757507342,6.859999656677248,11.50999975204468,-2.460000038146971,2,-0.35574838555458577,1.095240257764497,9.25,-1.9166610373561184,9.210000038146973,-4.833298895334976,9.149999618530273,-0.35574838555458577
1097,2002-06-13,9.119999885559082,9.43000030517578,8.90999984741211,9.220000267028807,1894200.0,-0.010846028044850686,1.0000000000000069,-9.999809269503793,22.619039960097012,32.41943419598523,0.2768778187096199,0.954503749299171,6.713865251420721,14.130863319041335,50.15443914056832,0.5200004577636701,-0.554981998776622,-0.7690001964569095,-2.1452025004772644,0.6072021075634453,-1.4571013484670878,-0.08089904444673124,1.4473694417368552,41.97530573487632,12.242645400551826,0.6881011520101777,6,0.22499990463256836,1.1500000953674316,6.297500133514404,11.610000133514404,-3.25,3,-0.3377192941178685,5.117649698751248,9.220000267028807,1.095240257764497,9.25,-1.9166610373561184,9.210000038146973,-0.3377192941178685
1098,2002-06-14,9.079999923706056,9.119999885559082,8.850000381469727,9.0,3619900.0,-0.004385960784535015,2.374997019764919,-0.7999961853173182,26.635507354880986,30.705591898445604,0.24900254811797495,0.8938401195386643,6.4056778892024955,13.913793600050036,50.48384308063093,0.26999950408935547,-0.6186364243805258,-0.7160001754760721,-2.0436876852378045,0.6116873342856604,-1.3798439303569392,-0.05215642059520498,1.3086324441574053,37.037041397685734,6.469145525889672,0.6638437548808663,6,0.21000003814697088,1.1900000572204572,4.762500047683714,11.65000009536743,-3.529999732971193,4,-0.2654184876279664,1.0000000000000069,9.119999885559082,5.117649698751248,9.220000267028807,1.095240257764497,9.25,-0.2654184876279664
1099,2002-06-17,9.369999885559082,9.529999732971193,9.06999969482422,9.130000114440918,2037600.0,0.031938322058339796,-1.5555514347476198,2.9999999999999334,36.28690709722847,30.26352775461494,-0.028296433980958824,0.4754233521060556,5.758845883950372,13.325563248720965,50.71259237866983,0.46000003814697266,-0.7006808132201954,-0.3290001869201653,-1.45982952348934,0.8018291496490093,-0.8944148552047526,0.236414481364422,0.857769218815152,72.8394872766961,39.56723079194553,0.5654146682845874,6,-0.1100001335144043,0.9000000953674316,4.059999942779541,11.360000133514404,-3.5,0,-0.2145143838413982,2.374997019764919,9.079999923706056,1.0000000000000069,9.119999885559082,5.117649698751248,9.220000267028807,-0.2145143838413982
1100,2002-06-18,9.18000030517578,9.470000267028807,9.140000343322754,9.270000457763672,1947600.0,-0.020277436788033176,-2.882350301248731,-0.37500099341170107,32.53967683301342,30.348414636560605,0.09486300605674458,0.5229010697624563,5.563105740512901,13.220544781314787,50.87775155813989,0.3299999237060529,-0.7387667651507321,-0.4114997863769556,-1.2640200773398345,0.44102050458592323,-0.837759931858395,0.014760359104483811,0.9029918620581494,53.333409627278286,21.934701890239563,0.42626014548143965,6,0.004999637603761542,1.0899996757507342,4.274999618530275,11.549999713897707,-3.9300003051757795,1,-0.21459697184520787,-1.5555514347476198,9.369999885559082,2.374997019764919,9.079999923706056,1.0000000000000069,9.119999885559082,-0.21459697184520787
1101,2002-06-19,9.010000228881836,9.3100004196167,8.90999984741211,9.210000038146973,2857700.0,-0.018518526213784026,1.0,2.2222163353536626,31.06060168193504,30.157035532755742,0.21890576396511818,0.6506520146275285,5.367096449628697,13.116771310397873,50.74937263624548,0.40000057220458984,-0.7263151304473965,-0.5334998607635502,-1.404199062516172,0.33719934098907167,-0.9688494616398611,-0.09815025988723924,0.9426926949258192,23.52941176470582,-5.7548958658724345,0.4353496008763105,6,0.17499971389770508,1.2599997520446777,4.514999628067017,11.71999979019165,-2.3100004196166983,2,-0.18978912260906666,-2.882350301248731,9.18000030517578,-1.5555514347476198,9.369999885559082,2.374997019764919,9.079999923706056,-0.18978912260906666
1102,2002-06-20,8.550000190734862,9.100000381469727,8.369999885559082,9.0,5012000.0,-0.05105438695466735,1.2461533947107801,2.2500011920940413,29.602882369244114,30.74783447338833,0.5957630550487956,1.0453204524030646,5.4575445863218075,13.319578141811343,50.70613895352405,0.7300004959106445,-0.7489063702507579,-0.9179998874664328,-1.8591437210281878,0.02314394609532222,-1.3885718042473094,-0.4474279706855562,1.2854234139891467,15.517269728728772,-14.894894795798335,0.4705719167808772,6,0.4299998283386248,1.5149998664855975,4.974999666213991,12.179999828338625,-2.010000228881834,3,-0.20935671601419903,1.0,9.010000228881836,-2.882350301248731,9.18000030517578,-1.5555514347476198,9.369999885559082,-0.20935671601419903
1103,2002-06-21,7.800000190734862,8.579999923706055,7.789999961853027,8.579999923706055,6292800.0,-0.08771929628875685,1.0256416212957993,1.7333334746184723,26.366552583491682,30.899674274118656,1.2674086948643604,1.6682014086182297,5.8123092330489134,13.824573236082685,50.93676467214463,0.7899999618530273,-0.7360202771973405,-1.532999897003175,-2.6149105349987325,-0.45108925900761765,-2.073955216000953,-0.9920445780053972,1.8595725676893542,0.5747258734067914,-31.26520793210061,0.5409553189977783,6,0.8899998664855966,1.9749999046325692,5.91249966621399,12.929999828338623,-1.320000171661376,4,-0.24743593051040025,1.2461533947107801,8.550000190734862,1.0,9.010000228881836,-2.882350301248731,9.18000030517578,-0.24743593051040025
1104,2002-06-24,8.350000381469728,8.5,7.0,7.610000133514403,11340400.0,0.07051284324174478,1.8846168130114254,-0.9487185913981016,29.754607329015897,30.020050132915927,0.6510538458047499,1.0350143482961496,4.823728956269067,13.035548183564172,51.3073705395402,1.5,-0.7226185057494856,-0.896499729156492,-2.003287897227871,0.2102884389148869,-1.4498938131921815,-0.34310564512080255,1.0478321854345225,54.65587998067952,23.267225463893794,0.5533940840356892,6,-0.08500051498413264,1.0299997329711896,5.362499475479124,12.379999637603758,-1.9500002861022958,0,-0.3353293488403436,1.0256416212957993,7.800000190734862,1.2461533947107801,8.550000190734862,1.0,9.010000228881836,-0.3353293488403436
1105,2002-06-25,7.6500000953674325,8.600000381469728,7.489999771118164,8.5,2941300.0,-0.08383236576320796,1.1142855326335752,-1.1486481348907378,25.935834297313576,28.977956611802238,1.2295238459054785,1.6320314820759352,5.04927452877424,13.50439694052142,51.60994180319355,1.1100006103515643,-0.6609187412693736,-1.4779999971389755,-2.7335828694153106,-0.22241712486264031,-2.105791433277143,-0.8502085610008079,1.3641792608321373,28.138527155561633,-3.5846541534524725,0.6277914361381677,6,0.6149997711181632,1.7300000190734854,6.0924997329711905,13.079999923706055,-1.510000228881836,1,-0.23267976308735672,1.8846168130114254,8.350000381469728,1.0256416212957993,7.800000190734862,1.2461533947107801,8.550000190734862,-0.23267976308735672
1106,2002-06-26,7.4000000953674325,7.5,6.800000190734862,7.170000076293945,5666100.0,-0.03267973815469505,2.255814366111285,-0.27058828809270297,23.73738413671356,29.102217075870747,1.3345492269334,1.7629189659624922,4.794401671439668,13.51720958651903,51.915167554637065,0.8499999046325701,-0.6150293007021901,-1.594999980926512,-2.990624644132615,-0.19937531772040806,-2.2928123125295636,-0.8971876493234605,1.2919105638402053,26.086950211985265,-5.578995757819893,0.6978123316030519,6,0.7649998664855948,1.880000114440917,6.549999713897704,13.329999923706055,-1.4600000381469735,2,-0.2905405496836927,1.1142855326335752,7.6500000953674325,1.8846168130114254,8.350000381469728,1.0256416212957993,7.800000190734862,-0.2905405496836927
1107,2002-06-27,7.380000114440918,7.5999999046325675,6.800000190734862,7.539999961853027,4227900.0,-0.0027027000903736553,4.7142891202687,-0.6956514527983055,25.753435251925453,29.004209064431244,1.2089030022852967,1.6609407326095074,4.309847906971392,13.33102896007388,52.179832453095784,0.7999997138977051,-0.665449201086787,-1.4834999561309807,-2.9691544097954754,0.0021544975335139327,-2.226327182963228,-0.7406727292987334,1.2200002670288104,32.222214569280986,-3.30677520216927,0.7428272268322476,6,0.7849998474121094,1.2699999809265137,6.617499828338623,13.349999904632568,-1.7699999809265146,3,-0.09214096133212524,2.255814366111285,7.4000000953674325,1.1142855326335752,7.6500000953674325,1.8846168130114254,8.350000381469728,-0.09214096133212524
1108,2002-06-28,7.190000057220459,7.510000228881836,7.119999885559082,7.269999980926514,3611700.0,-0.025745264806795065,-2.5454533632150924,0.5,23.28042501578419,27.55904438871521,1.2321906737413268,1.7442606445976416,4.023625770854803,13.350769878707798,52.37018592234863,0.3900003433227539,-0.7198856795198765,-1.549000000953674,-3.158705962294098,0.060705960386750135,-2.353852981623886,-0.7441470202834619,1.0860002899169938,21.666656953318196,-15.272531360942239,0.804852980670212,6,0.9450001716613752,1.4600000381469727,6.807499885559082,13.539999961853027,-0.809999942779541,4,-0.09040335051384008,4.7142891202687,7.380000114440918,2.255814366111285,7.4000000953674325,1.1142855326335752,7.6500000953674325,-0.09040335051384008
1109,2002-07-01,6.920000076293945,7.199999809265138,6.789999961853027,7.0,3867800.0,-0.03755215282027291,-1.411762725936569,1.0,20.947633532233482,26.27103957751744,1.2495098167852206,1.928028571283896,3.814441203399319,13.487449402017795,52.495484976190575,0.40999984741211026,-0.7493775163879164,-1.701499962806702,-3.4820174812739335,0.07901755566052948,-2.5917587220403178,-0.8112412035730863,1.0903202426910408,7.182325099595708,-29.749227634052865,0.8902587592336155,7,1.130000114440918,1.674999713897705,7.0874998569488525,12.940000057220459,-1.1800003051757812,0,-0.0635838225967339,-2.5454533632150924,7.190000057220459,4.7142891202687,7.380000114440918,2.255814366111285,7.4000000953674325,-0.0635838225967339
1110,2002-07-02,5.829999923706055,6.820000171661378,5.78000020980835,6.809999942779541,6358000.0,-0.15751447118070672,1.079998931885273,12.250011920940324,16.568048227699038,24.66075586038011,2.0275584964121602,2.862349264867394,4.468476551812035,14.433722887158204,52.7660553932651,1.1399998664855957,-0.8376542367339024,-2.5995001077651985,-4.7028554731459735,-0.4961447423844234,-3.651177790455586,-1.547822425074811,1.9362563238525397,2.747237488000471,-30.663410425833085,1.0516776826903877,7,1.6100003719329834,2.2350003719329834,7.7850000858306885,14.03000020980835,0.1399998664855957,1,0.09777018509788182,-1.411762725936569,6.920000076293945,-2.5454533632150924,7.190000057220459,4.7142891202687,7.380000114440918,0.09777018509788182
1111,2002-07-03,5.75,5.889999866485597,5.400000095367432,5.760000228881836,5231900.0,-0.013722114022807652,2.629634600780584,0.010204314986942934,16.633665759637452,23.219731792646034,1.7841153959212788,2.79420203715865,4.1319299186763665,14.32080906064833,53.09945003968176,0.48999977111816495,-0.9889601856671781,-2.4945000410079956,-4.8550661510694475,-0.1339339309465437,-3.6747830960387216,-1.3142169859772697,1.6190050400085454,15.909087953488438,-15.739969921842594,1.1802830550307257,7,1.25000023841858,2.125000238418579,7.767500162124634,14.000000476837158,-0.11000013351440341,2,0.06782606373662547,1.079998931885273,5.829999923706055,-1.411762725936569,6.920000076293945,-2.5454533632150924,7.190000057220459,0.06782606373662547
1112,2002-07-05,6.139999866485597,6.1500000953674325,5.820000171661378,5.869999885559082,2368200.0,0.06782606373662547,1.2758581000534246,-26.99938012588222,22.77777772872048,22.82097903100479,1.135741336414017,2.2568582844931386,3.436738795296862,13.760239427487441,53.28092944819538,0.40000009536743253,-1.1222401376871582,-1.9375001907348617,-4.400402876385928,0.5254024949162046,-3.168951533560395,-0.7060488479093285,0.8352041845947262,35.071076980721585,3.9340488389039763,1.231451342825533,7,0.8600003719329834,1.6800000667572013,6.975000143051147,13.610000610351562,-0.40999984741211026,4,-0.03257325954627632,2.629634600780584,5.75,1.079998931885273,5.829999923706055,-1.411762725936569,6.920000076293945,-0.03257325954627632
1113,2002-07-08,5.760000228881836,6.3499999046325675,5.710000038146973,6.139999866485597,4598700.0,-0.06188919313792496,-1.6666660043928585,-1.4074061646218579,17.122041828956384,21.417360642109287,1.336480667630199,2.497936317279777,3.493102070741962,13.955668670806318,53.318478953107196,0.6399998664855948,-1.264179663601488,-2.147999858856201,-4.762088052006156,0.4660883342937545,-3.4550439554311776,-0.8409557622812232,0.900163031055909,20.000010596382968,-5.619786362703206,1.3070440965749774,7,1.240000009536744,2.059999704360962,6.797499895095825,13.990000247955322,-0.6700000762939444,0,-0.02604168218870917,1.2758581000534246,6.139999866485597,2.629634600780584,5.75,1.079998931885273,5.829999923706055,-0.02604168218870917
1114,2002-07-09,4.829999923706055,5.71999979019165,4.599999904632568,5.599999904632568,11547800.0,-0.1614583798994602,1.2178221000385718,2.0263176717274147,15.088282221445652,20.212077078123965,1.9161647884120745,3.2495810172621926,4.351173270986015,14.70659058699119,53.48925967942435,1.1600003242492676,-1.4065129731191703,-2.8590001583099367,-5.734617519073016,0.016617202453142355,-4.296808838691476,-1.4211914779283967,1.578130703317628,10.360359973348668,-11.268311892665917,1.4378086803815397,7,1.2699999809265137,2.424999952316284,7.065000295639038,14.325000286102295,0.940000057220459,1,0.32091101764356744,-1.6666660043928585,5.760000228881836,1.2758581000534246,6.139999866485597,2.629634600780584,5.75,0.32091101764356744
1115,2002-07-10,4.989999771118164,5.099999904632568,4.849999904632568,4.960000038146973,8213600.0,0.033126262927420935,1.0,-0.038960693135464484,17.684885167344575,19.53957719263852,1.4965408129590907,2.902902201958433,4.178293545828842,14.365027981758011,53.90937367900372,0.26999998092651367,-1.484935311321558,-2.4860002994537354,-5.502414485135194,0.5304138862277235,-3.9942073922944648,-0.977793206613006,1.3600001335144034,22.285706656319764,0.8603922258967351,1.5082070928407294,7,1.1100001335144043,2.2100002765655518,5.24500036239624,13.110000133514404,1.070000171661377,2,0.15030060809640866,1.2178221000385718,4.829999923706055,-1.6666660043928585,5.760000228881836,1.2758581000534246,6.139999866485597,0.15030060809640866
1116,2002-07-11,5.940000057220459,5.989999771118164,5.170000076293945,5.199999809265137,14094500.0,0.19038082759058272,-1.049999970197667,24.66689449089233,30.55141629508077,20.07268619743356,0.35499120884377255,1.7861500567384123,3.1881461563937847,13.246885852642393,53.70235079483494,1.0,-1.606869458640487,-1.3720000028610233,-4.345529656318732,1.6015296505966852,-2.8587648295898767,0.11476482386783093,0.05999984741210884,76.57143729073664,52.151636834084215,1.486764826728854,7,0.11500000953674316,1.2299997806549072,3.9024999141693115,12.15999984741211,0.15000009536743253,3,0.0050504600475087535,1.0,4.989999771118164,1.2178221000385718,4.829999923706055,-1.6666660043928585,5.760000228881836,0.0050504600475087535
1117,2002-07-12,6.039999961853027,6.239999771118164,5.9000000953674325,6.179999828338622,8068300.0,0.01683500061772092,1.6153846153846085,-0.1891889453718769,35.47854697184036,21.4280330814398,0.05020224246978522,1.5215857131264947,3.055103374416518,13.001090288022304,53.5507163782311,0.33999967575073153,-1.6589168768175506,-1.118000102043152,-4.015320979006933,1.7793207749206301,-2.5666605405250422,0.33066033643873904,-1.440000057220459,82.28571755545484,52.58389201408838,1.448660438481891,7,-0.1400001049041748,1.0550000667572021,3.827500104904175,12.059999942779541,0.7100000381469727,4,-0.06622518177048364,-1.049999970197667,5.940000057220459,1.0,4.989999771118164,1.2178221000385718,4.829999923706055,-0.06622518177048364
1118,2002-07-15,6.670000076293945,6.769999980926514,5.880000114440918,6.019999980926514,6994200.0,0.10430465536752065,1.0941175678609476,-4.6428622518315965,36.31921652086892,23.135986746843734,-0.7390342755881463,0.7397019373536837,2.419009660433959,12.212149339034386,53.10866600089854,0.8899998664855957,-1.668876704749211,-0.36749999523162824,-3.1253549900072777,2.390354999544021,-1.7464274926194534,1.011427502156196,-2.037200174331665,95.39170962595752,66.00243020646944,1.3789274973878245,7,-0.9600000381469727,0.4249999523162842,3.184999704360962,11.37999963760376,-0.2699999809265128,0,-0.14092954219915865,1.6153846153846085,6.039999961853027,-1.049999970197667,5.940000057220459,1.0,4.989999771118164,-0.14092954219915865
1119,2002-07-16,7.360000133514403,7.6500000953674325,6.510000228881836,6.6500000953674325,8496900.0,0.10344828325756827,-1.303030565750563,1.0923075907329252,47.634584368360336,26.5878240958061,-1.5198892520955196,-0.1144722292216711,1.719847329706515,11.394028700884082,52.89062951318601,1.1399998664855966,-1.6865009278483685,0.42300004959106374,-2.1146667517857773,2.960666850967905,-0.8458333510973572,1.6918334502794838,-2.641712228393554,89.64285921077318,57.612890377564156,1.2688334006884203,7,-1.2350001335144034,-0.2650001049041739,2.482499837875367,10.470000267028809,0.11999988555908292,1,-0.30842390485699434,1.0941175678609476,6.670000076293945,1.6153846153846085,6.039999961853027,-1.049999970197667,5.940000057220459,-0.30842390485699434
1120,2002-07-17,7.210000038146973,8.119999885559082,6.610000133514403,7.739999771118164,5873800.0,-0.020380447370427657,1.3410849561198923,-0.746478457035633,48.42454352728373,30.120143847766798,-1.2891142358869825,-0.12609166865608046,1.869391742624785,11.401121204533425,52.48092816073757,1.5099997520446786,-1.683534195300643,0.3714999675750734,-1.9426787411321769,2.6856786762823246,-0.7855893867785522,1.528589321928699,-2.315809401611328,69.15254555088272,34.86838357477177,1.1570893543536256,7,-0.8500001430511475,-0.11500000953674316,2.612499952316284,10.62000036239624,1.5799999237060547,2,-0.19972261436916028,-1.303030565750563,7.360000133514403,1.0941175678609476,6.670000076293945,1.6153846153846085,6.039999961853027,-0.19972261436916028
1121,2002-07-18,7.300000190734862,7.5,7.0900001525878915,7.230000019073486,3068700.0,0.012482684065424854,-1.3428569093041922,-0.13207586213101166,49.344262961449346,33.07197554029223,-1.2696411965123415,-0.36972528649880143,1.7651428771037319,11.152276852301423,51.910223886545246,0.4099998474121085,-1.6422025587554199,0.5470001220703118,-1.5450713329868444,2.639071577127468,-0.49903560545826675,1.5930358495988903,-2.1477448142773428,63.39286702628135,27.656206298843735,1.0460357275285783,7,-0.9400002956390372,-0.23500037193298162,2.494999647140504,10.53000020980835,0.7799997329711923,3,-0.16986304322692014,1.3410849561198923,7.210000038146973,-1.303030565750563,7.360000133514403,1.0941175678609476,6.670000076293945,-0.16986304322692014
1122,2002-07-19,6.760000228881836,7.1500000953674325,6.619999885559082,7.1500000953674325,3199600.0,-0.0739725955813525,1.7179507243647898,-5.571413001273917,46.66666814523143,36.35471179765612,-0.7067697707158747,0.03087974473924948,2.240159553477053,11.526763882596107,51.13587976766196,0.6800003051757804,-1.46228328797533,0.09650015830993652,-1.8174518672896358,2.010452183909509,-0.8604758544898496,1.0534761711097227,-1.370325291696191,39.285723408875135,1.696213796873515,0.956976012799786,7,-0.40000033378601074,0.30499958992004483,2.9624996185302734,10.919999599456787,1.3400001525878924,4,-0.09911243396581493,-1.3428569093041922,7.300000190734862,1.3410849561198923,7.210000038146973,-1.303030565750563,7.360000133514403,-0.09911243396581493
1123,2002-07-22,5.869999885559082,6.730000019073486,5.769999980926514,6.730000019073486,6569400.0,-0.1316568510634456,1.232557881645709,2.2051293023869936,42.574256757968946,39.40870896838093,0.22403456238786923,0.8104266829300073,3.0663900711387075,12.233218649523288,50.24057019470786,0.9900002479553223,-1.2895719256548261,-0.6970001697540287,-2.563718294896624,1.169717955388566,-1.6303592323253255,0.23635889281726818,-0.26189895250356177,4.255315263436308,-35.644610640547135,0.9333590625712973,7,0.6150000095367432,1.1949999332427987,3.9375,11.809999942779541,1.7200002670288095,0,0.14991484354298312,1.7179507243647898,6.760000228881836,-1.3428569093041922,7.300000190734862,1.3410849561198923,7.210000038146973,0.14991484354298312
1124,2002-07-23,5.550000190734863,6.0999999046325675,5.400000095367432,6.050000190734862,4365400.0,-0.05451442948260654,1.333334922792047,0.581395258575997,47.777779964332574,42.752363945824044,0.7341059200140299,0.9590741037336334,3.31275104436034,12.390378342903457,49.0206082532264,0.6999998092651358,-1.1746011955824152,-0.8769998550415039,-2.5947230826748235,0.8407233725918157,-1.7358614688581637,-0.018138241224844087,2.5699996948242188,5.514709813887989,-37.47022930898007,0.8588616138166596,7,1.0949997901916504,1.5149996280670175,4.229999780654907,12.12999963760376,1.5499997138977042,1,0.15315313070647352,1.232557881645709,5.869999885559082,1.7179507243647898,6.760000228881836,-1.3428569093041922,7.300000190734862,0.15315313070647352
1125,2002-07-24,5.869999885559082,5.889999866485597,5.139999866485597,5.380000114440918,4326700.0,0.057657600689532185,1.830190105174126,-0.9799995422363299,50.917430323081234,45.01525439337965,0.6169393325441295,0.5258441274966774,2.920990394837741,11.857769052837199,47.957017505046,0.75,-0.9757156485249778,-0.4680001497268673,-2.1012933797188564,1.1652930802651218,-1.2846467647228623,0.3486464652691277,2.1956000041961676,30.932202448073724,-14.838284006071348,0.8166466149959947,7,0.7599999904632568,1.1650002002716056,3.8949999809265137,11.809999942779541,1.4300003051757804,2,0.2742760076495405,1.333334922792047,5.550000190734863,1.232557881645709,5.869999885559082,1.7179507243647898,6.760000228881836,0.2742760076495405
1126,2002-07-25,5.25,6.079999923706055,5.110000133514403,5.6500000953674325,5193200.0,-0.10562178835545766,-1.8529412795928322,-0.8163271065507743,43.42688427627,45.89840298276072,1.2614216536953062,1.02928466290534,3.443136841263412,12.225066255801018,46.44772875632277,0.9699997901916513,-0.6616219607453688,-0.980500030517578,-2.60246096914576,0.641460908110604,-1.7914804998316693,-0.16951956120348655,2.6985758888244638,6.86273868154527,-38.598004490933405,0.810980469314091,7,1.3650000095367432,1.7050001621246338,4.477499961853027,12.429999828338623,1.9299998283386222,3,0.6742857070196242,1.830190105174126,5.869999885559082,1.333334922792047,5.550000190734863,1.232557881645709,5.869999885559082,0.6742857070196242
1127,2002-07-26,6.699999809265138,6.860000133514403,5.570000171661377,5.570000171661377,10331200.0,0.2761904398600261,-1.2831865054196976,-2.8249984204772858,55.99489516637968,48.08458949892858,-0.09511392950879216,-0.4999013177387903,1.8952857464604724,10.522960796690175,44.694850331902636,1.6100001335144034,-0.3233017637246274,0.5034997940063484,-1.0437937132862354,2.050793301298932,-0.27014695963994306,1.2771465476526398,1.0782615342407222,90.85712432861338,40.43353217699359,0.7736467536462918,7,-0.08499979972839444,0.15000033378600985,3.0275001525878897,10.980000019073486,-0.169999599456788,4,0.2059701721980014,-1.8529412795928322,5.25,1.830190105174126,5.869999885559082,1.333334922792047,5.550000190734863,0.2059701721980014
1128,2002-07-29,6.539999961853027,7.480000019073486,6.269999980926514,7.25,8108900.0,-0.023880574920443043,1.0683759987088717,-0.628318819333938,62.09335298415094,49.69111934512754,0.04973645525432069,-0.4122299038425652,1.9558142899765034,10.438382517745413,42.61584599733858,1.2100000381469727,-0.12959586667998835,0.3759999513626102,-1.1095006066882709,1.8615005094134913,-0.3667503276628299,1.1187502303880503,1.0781657090533452,60.337548413057704,4.646034200700242,0.7427502790254406,7,0.07500004768371582,0.060000181198121005,2.9825000762939453,11.139999866485596,0.5599999427795401,0,0.23853217564464546,-1.2831865054196976,6.699999809265138,-1.8529412795928322,5.25,1.830190105174126,5.869999885559082,0.23853217564464546
1129,2002-07-30,6.480000019073486,6.6500000953674325,6.050000190734862,6.4000000953674325,4251400.0,-0.009174303230812364,1.8571418840059728,-0.11267594282789815,60.68866781066541,51.05379982105883,-0.03153521207191812,-0.4077914955483788,1.901666783616312,10.26246876809967,40.336518355133634,0.5999999046325701,0.012900786993979452,0.338000011444092,-1.1129903194219404,1.7889903423101243,-0.3874951539889242,1.0634951768771082,1.0,57.80590513555658,-2.0240067834039124,0.7254951654330161,7,-0.17499995231628418,0.12000012397766202,2.752500057220459,11.114999771118164,0.440000057220459,1,0.17129631639617093,1.0683759987088717,6.539999961853027,-1.2831865054196976,6.699999809265138,-1.8529412795928322,5.25,0.17129631639617093
1130,2002-07-31,6.4000000953674325,6.690000057220459,6.0999999046325675,6.289999961853027,3047500.0,-0.012345667202249833,-1.4081626695082203,1.3750029802351074,53.7704924696462,51.545603099747375,-0.08774411940678739,-0.2981872909273049,1.8635914365177344,10.046692045260642,37.50211941522247,0.5900001525878915,0.10714087116118431,0.2295000791549695,-1.2180747675154953,1.6770749258254343,-0.4942873441802629,0.9532875024902019,1.0799999237060538,54.43038076555511,-3.146271329695388,0.7237874233352325,7,-0.10500001907348722,0.20000004768371582,2.4224998950958243,10.799999713897705,0.7899999618530265,2,0.10937496856786333,1.8571418840059728,6.480000019073486,1.0683759987088717,6.539999961853027,-1.2831865054196976,6.699999809265138,0.10937496856786333
1131,2002-08-01,6.139999866485597,6.5999999046325675,6.139999866485597,6.320000171661378,3746800.0,-0.04062503515742666,-4.11110286949517,-1.6363644245232585,50.79872131464466,52.004720118571065,-0.01072164118995289,-0.007874912742792617,2.043904274544963,9.990274162607502,34.37643780522649,0.4600000381469709,0.05422766969030057,-0.05000014305114675,-1.484169732237099,1.3841694461348055,-0.7670849376441229,0.6670846515418294,1.1978001594543448,29.84291834350258,-23.59166366116938,0.7170847945929762,8,0.15500020980834872,0.2200000286102286,2.6825001239776602,11.059999942779541,1.1600003242492658,3,0.18892513835073177,-1.4081626695082203,6.4000000953674325,1.8571418840059728,6.480000019073486,1.0683759987088717,6.539999961853027,0.18892513835073177
1132,2002-08-02,5.940000057220459,6.1500000953674325,5.6500000953674325,6.130000114440918,2940300.0,-0.03257325954627632,3.3478257263991207,1.0555540838384267,43.73927883075918,52.13416701554776,0.06786565741540507,0.18590458733285864,2.15734827850498,9.909238698249915,31.682456277688754,0.5,-0.007682237516505985,-0.23999996185302752,-1.6784202514880642,1.1984203277820091,-0.9592101066705458,0.4792101829644908,1.2641319751739504,15.846993111656987,-30.94682876240944,0.7192101448175184,8,0.35500001907348633,0.4199998378753662,2.7825000286102295,11.15999984741211,1.5399999618530273,4,0.2087541682109686,-4.11110286949517,6.139999866485597,-1.4081626695082203,6.4000000953674325,1.8571418840059728,6.480000019073486,0.2087541682109686
1133,2002-08-05,5.610000133514403,5.940000057220459,5.599999904632568,5.9099998474121085,1408900.0,-0.055555542176286554,-1.1249998137355968,1.5789453871038175,34.003654299119034,50.603708608301815,0.39907286664575814,0.5313323790840814,2.3809885040024907,9.961574538774546,29.197178675005937,0.3400001525878906,-0.10224772807888183,-0.5624998807907113,-2.0116649006415157,0.886665139060093,-1.2870823907161135,0.16208262913469085,1.4684839849472056,0.917452062560945,-38.78504861246672,0.7245825099254021,8,0.6849999427795419,0.7499997615814218,2.797499895095826,11.489999771118164,2.059999942779542,0,0.16399287957193143,3.3478257263991207,5.940000057220459,-4.11110286949517,6.139999866485597,-1.4081626695082203,6.4000000953674325,0.16399287957193143
1134,2002-08-06,6.380000114440918,6.4000000953674325,5.789999961853027,5.860000133514403,2526000.0,0.13725489529429757,1.1785721280137564,-1.733334922792046,43.18554981210735,49.74461077374916,-0.26910995626824263,-0.12289228275582165,1.5249233146679675,8.90008096308203,25.90932223375849,0.7899999618530291,-0.12510999477865958,0.1300000905990597,-1.1755347849729194,1.4355349661710388,-0.5227673471869299,0.7827675283850493,0.580374964923859,71.55964225844046,34.11250302278397,0.6527674377859893,8,-0.08500003814697266,-0.020000219345092773,2.012500047683716,10.71999979019165,0.9800000190734854,1,0.112852629667193,-1.1249998137355968,5.610000133514403,3.3478257263991207,5.940000057220459,-4.11110286949517,6.139999866485597,0.112852629667193
1135,2002-08-07,5.739999771118164,6.1500000953674325,5.449999809265137,6.039999961853027,6793100.0,-0.10031353163679957,1.6923064226240634,-0.5769234648823165,38.25300780864008,49.16973561067917,0.39170228465100987,0.6073144470800456,2.07158136956917,9.243822881110198,22.55875271871051,0.9300003051757812,-0.059355831958454175,-0.5475002527236938,-1.7387292377157255,0.6437287322683378,-1.1431147452197097,0.04811423977232199,1.1093528114955902,25.21738589598733,-8.578169159428764,0.5956144924960161,8,0.7250001430511475,0.6200001239776611,2.5825002193450928,11.054999828338623,1.8300004005432138,2,0.20557497425577687,1.1785721280137564,6.380000114440918,-1.1249998137355968,5.610000133514403,3.3478257263991207,5.940000057220459,0.20557497425577687
1136,2002-08-08,5.96999979019165,6.0900001525878915,5.480000019073486,5.670000076293945,2668700.0,0.04006969133183125,1.2592579183602426,-0.9999984105438166,43.75986960724811,47.81028832633122,0.3068425452349697,0.40019539535109505,1.7476976509938442,8.722919755551358,20.412662397943958,0.6100001335144052,-0.007505801560737879,-0.31900022029876673,-1.5084610465930828,0.8704606059955493,-0.9137306334459243,0.27573019284839084,0.7749916454761427,54.73682361296891,20.741987914497408,0.5947304131471579,8,0.49500012397766113,0.3900001049041748,1.7825005054473877,9.535000085830688,1.25,3,0.20435516078797789,1.6923064226240634,5.739999771118164,1.1785721280137564,6.380000114440918,-1.1249998137355968,5.610000133514403,0.20435516078797789
1137,2002-08-09,5.639999866485597,5.940000057220459,5.599999904632568,5.8400001525878915,1176900.0,-0.05527637107261274,-1.4285706987191669,-0.6666682561253765,48.00693190772498,46.24513042895055,0.5259815993024501,0.736449987188343,1.9796554709503544,8.769758395631222,18.507181269623253,0.36999988555908203,-0.009421659869132348,-0.6290001392364495,-1.8491451850580107,0.5911449065851118,-1.2390726621472297,-0.018927616325669305,1.0068920910529933,20.000000000000075,-17.023174681418848,0.6100725229107804,8,0.43000006675720126,0.7200000286102286,1.7975003719329825,9.480000257492065,1.1800003051757812,4,0.29432630559327433,1.2592579183602426,5.96999979019165,1.6923064226240634,5.739999771118164,1.1785721280137564,6.380000114440918,0.29432630559327433
1138,2002-08-12,5.730000019073486,5.75,5.46999979019165,5.579999923706055,1794200.0,0.015957474240858582,1.9473697419307883,-0.7499994039544049,51.624547338185415,45.238005932008335,0.34531322150217747,0.603350714313521,1.8012761199587164,8.437516555055614,17.271212066750046,0.2800002098083496,0.1049084288698019,-0.4919999837875366,-1.7195024635477987,0.7355024959727254,-1.1057512236676672,0.12175125609259396,0.8246784290236526,29.473697419307854,-11.058583650207993,0.613751239880131,8,0.3399999141693115,0.6299998760223389,1.6800000667572021,8.584999799728394,1.190000057220459,0,0.30541012114742827,-1.4285706987191669,5.639999866485597,1.2592579183602426,5.96999979019165,1.6923064226240634,5.739999771118164,0.30541012114742827
1139,2002-08-13,5.0900001525878915,5.800000190734862,5.0900001525878915,5.730000019073486,1873700.0,-0.11169282100440192,-1.2187505820767313,-4.266663063899312,43.34471178609703,44.07958585605843,0.8575912833391426,1.1220988203321847,2.356855288789382,8.803546436044137,17.177196867882135,0.7100000381469709,-0.01876163031614375,-1.0184998512268058,-2.2225155420333422,0.18551583957973072,-1.6205076966300744,-0.41649200582353707,1.377997596634283,0.0,-40.02211637461775,0.6020078454032683,8,0.754999876022338,1.2699997425079337,2.319999933242797,8.109999895095825,1.1999998092651358,1,0.5068761977137295,1.9473697419307883,5.730000019073486,-1.4285706987191669,5.639999866485597,1.2592579183602426,5.96999979019165,0.5068761977137295
1140,2002-08-14,5.769999980926514,5.829999923706055,5.150000095367432,5.25,1995500.0,0.1335952471421622,1.124999906867723,-0.8125001396984165,54.39189202795071,44.478827046425764,0.08809175270367131,0.34644901533691286,1.5857006921626908,7.85633789877722,17.577493687980674,0.7399997711181632,-0.17247482650148172,-0.266500020027161,-1.3603541817907976,0.8273541417364756,-0.8134271009089797,0.28042706085465774,0.5877579605649181,67.99998283386222,22.80095930568976,0.5469270808818184,8,-0.02499985694885165,0.7149999141693115,0.9074999094009399,5.705000162124634,0.5999999046325684,2,0.27556328558818755,-1.2187505820767313,5.0900001525878915,1.9473697419307883,5.730000019073486,-1.4285706987191669,5.639999866485597,0.27556328558818755
1141,2002-08-15,6.059999942779541,6.0999999046325675,5.300000190734863,5.760000228881836,4419300.0,0.05025995889283541,3.210528825461136,0.5769225478877489,43.27731197663737,44.427497395967784,-0.23965150679947644,-0.04343894772490309,1.2131287243093647,7.317103723545198,17.854839383707414,0.7999997138977042,-0.3106788704430494,0.08549995422363299,-0.833388950484375,1.004388858931641,-0.37394449813037145,0.5449444065776374,0.19633737559960718,96.0396067650463,54.27727628906098,0.45944445235400416,8,-0.314999818801879,0.5450000762939453,0.5900000333786011,2.265000104904175,-0.04999971389770508,3,0.24917495761381891,1.124999906867723,5.769999980926514,-1.2187505820767313,5.0900001525878915,1.9473697419307883,5.730000019073486,0.24917495761381891
1142,2002-08-16,6.0900001525878915,6.239999771118164,5.75,5.800000190734862,2641900.0,0.0049505297180894026,-1.512817126997518,0.9666674613960275,45.14039094878647,45.66491257926416,-0.2750623316978791,-0.13302793429493587,1.098235528644806,7.044934095337353,17.67991222531095,0.48999977111816406,-0.3859171977706195,0.14900016784668058,-0.6951224905397098,0.9931228262330709,-0.27306116134651415,0.5710614970398753,-1.0,86.95655058373187,45.57987242655573,0.4220613291931951,8,-0.3450000286102295,0.5149998664855948,0.5224997997283927,2.0899999141693106,-0.03999996185302912,4,0.18555001794598902,3.210528825461136,6.059999942779541,1.124999906867723,5.769999980926514,-1.2187505820767313,5.0900001525878915,0.18555001794598902
1143,2002-08-19,6.75,6.920000076293945,6.039999961853027,6.119999885559082,13180800.0,0.10837435646559834,-1.2278484985664706,2.1724144734894817,52.5812617585262,46.7088805733107,-0.8452325791513884,-0.7628308090174194,0.3699001533029449,6.1347235244926885,16.522459236717456,0.880000114440918,-0.4068466889779021,0.7650000095367435,-0.15212358850916718,1.6821236075826542,0.3064382105137886,1.2235618085596984,-1.6369998550415028,90.71037795730248,49.28811452009842,0.4585617990229552,8,-0.744999885559082,-0.14499998092651367,-0.252500057220459,1.4300000667572021,-0.7100000381469727,0,0.010370395801685639,-1.512817126997518,6.0900001525878915,3.210528825461136,6.059999942779541,1.124999906867723,5.769999980926514,0.010370395801685639
1144,2002-08-20,6.4000000953674325,6.769999980926514,6.269999980926514,6.619999885559082,4835400.0,-0.05185183772334334,-1.0833332505491078,-0.3492059527431741,50.0,48.01410192790625,-0.5499281490039278,-0.36457808640707956,0.6441542811885261,6.221634359994336,15.047196647623185,0.5,-0.3690376314360977,0.3725001096725471,-0.5385056753172472,1.2835058946623414,-0.08300278282235052,0.8280030021674447,-1.2147199531555177,70.62146968756934,29.570485114471317,0.45550289249489734,8,-0.39499998092651456,0.2049999237060538,0.0024999380111685454,1.7799999713897696,-0.6300001144409189,1,0.08124999580904824,-1.2278484985664706,6.75,-1.512817126997518,6.0900001525878915,3.210528825461136,6.059999942779541,0.08124999580904824
1145,2002-08-21,7.480000019073486,7.679999828338622,6.5,6.75,9528500.0,0.16874998556450005,1.0884959411861281,-3.3181850693473742,60.60126754187415,49.885368365086926,-1.5166440513463577,-1.388990694744746,-0.5018929552372775,4.88215458183522,13.682433961137491,1.2799997329711896,-0.21007941970181232,1.3720000267028807,0.2577365352073304,2.486263518198431,0.814868280955106,1.9291317724506554,-2.2253310794982903,91.59664538997575,47.09849229163684,0.5571317457477749,8,-1.0950000286102295,-0.875,-0.8700000047683716,0.7000000476837158,-1.9200000762939453,2,-0.15909091633503214,-1.0833332505491078,6.4000000953674325,-1.2278484985664706,6.75,-1.512817126997518,6.0900001525878915,-0.15909091633503214
1146,2002-08-22,8.789999961853027,8.789999961853027,7.480000019073486,7.6599998474121085,11243900.0,0.17513368174319943,1.3185837347063991,1.5479453218030204,69.17900383902055,52.23782080189754,-2.6647911016369568,-2.5509744694797494,-1.8631125204353447,3.345600589895483,12.851231337101899,1.309999942779541,-0.12426906545585759,2.50499997138977,0.9336847513688955,4.076315191410645,1.7193423613793328,3.2906575814002075,-3.3898111689520256,100.0,49.73465490774082,0.7856576100104372,8,-1.8499999046325684,-1.8499999046325684,-2.0625,-0.6099998950958252,-3.739999771118164,3,-0.2753128653920702,1.0884959411861281,7.480000019073486,-1.0833332505491078,6.4000000953674325,-1.2278484985664706,6.75,-0.2753128653920702
1147,2002-08-23,8.079999923706055,8.659999847412111,7.820000171661378,8.600000381469728,5824500.0,-0.08077361106123337,1.6250014901175287,-0.4601773496465088,65.81305895190948,53.81432209231133,-1.7570512665130824,-1.8259023148482854,-1.2104146004332987,3.8143150171993696,12.90772755425581,0.9699997901916495,0.0484823678378028,1.7259999275207516,-0.0321378203981304,3.4841376754396336,0.8469310535613106,2.6050688014801926,-2.4086262372888907,74.18181679465555,16.94418821853123,0.8790688739594412,8,-1.1399998664855957,-1.1399998664855957,-1.3675000667572021,0.10000014305114746,-2.880000114440918,4,-0.25618808346161115,1.3185837347063991,8.789999961853027,1.0884959411861281,7.480000019073486,-1.0833332505491078,6.4000000953674325,-0.25618808346161115
1148,2002-08-26,8.100000381469728,8.300000190734862,7.800000190734862,8.239999771118164,4601100.0,0.0024753042020451144,2.846150460330897,0.26922935847118373,62.18130428328072,55.90727681422063,-1.5706874527301418,-1.8161542706321505,-1.287376699205363,3.575764089723412,13.619790180018754,0.4999999999999991,0.1696775018866008,1.668000364303591,-0.25552276900902804,3.591523497616209,0.7062387976472815,2.6297619309599005,-2.179136593017695,72.61906406326199,16.482845749031576,0.9617615666563092,8,-1.1300003528594988,-1.1600003242492694,-1.3875005245208758,0.07999968528747381,-3.260000228881837,0,-0.2530864313814881,1.6250014901175287,8.079999923706055,1.3185837347063991,8.789999961853027,1.0884959411861281,7.480000019073486,-0.2530864313814881
1149,2002-08-27,7.5900001525878915,8.119999885559082,7.5,8.039999961853027,9948000.0,-0.06296298825473612,1.0327876541318355,3.21429836512265,63.34776551227585,56.90237386803453,-0.7473617515735276,-1.28459360603767,-0.8507877800820429,3.8596343886909024,14.02319592706317,0.619999885559082,0.28069809805556023,1.1025001287460334,-0.8896833445991144,3.094683602091181,0.10640839207345909,2.0985918654186078,-1.4396054702637784,47.59826073123087,-11.934727339742146,0.9960917366725741,8,-0.5450000762939462,-0.6500000953674325,-0.815000295639039,0.5899999141693106,-2.680000305175783,1,-0.2042160948055285,2.846150460330897,8.100000381469728,1.6250014901175287,8.079999923706055,1.3185837347063991,8.789999961853027,-0.2042160948055285
1150,2002-08-28,7.0999999046325675,7.6500000953674325,7.0900001525878915,7.46999979019165,3088900.0,-0.06455866114683184,-1.8717990727336882,0.8222223164123217,57.858136512565814,58.522465483137694,-0.054602931389958975,-0.7794237102673742,-0.4352810782746248,4.108779368159202,14.287707920721312,0.559999942779541,0.3593316476002437,0.5774998903274531,-1.432725343940553,2.587725124595459,-0.42761272680654994,1.582612507461456,-0.7384367999461414,0.5882207745069443,-57.091440879807955,1.0051126171340028,8,0.1700000762939462,-0.1599998474121085,-0.2450000047683707,1.0800001621246347,-2.549999713897704,2,-0.18732393543248682,1.0327876541318355,7.5900001525878915,2.846150460330897,8.100000381469728,1.6250014901175287,8.079999923706055,-0.18732393543248682
1151,2002-08-29,7.300000190734862,7.5,6.96999979019165,6.989999771118164,4060600.0,0.028169054758972578,-2.028569326597675,-0.837839231080509,61.756374741277035,60.36868590452553,-0.06728758933546874,-0.936055898887675,-0.7035063362284966,3.681331373263361,14.508299013109177,0.5300002098083496,0.5659480293185766,0.7195001602172839,-1.311091986396252,2.75009230683082,-0.29579591308948405,1.7347962335240519,-0.744162137475108,19.526650258578268,-41.14628585086051,1.0152960733067677,8,0.11499977111816495,-0.3600001335144034,-0.4675002098083487,0.8799998760223398,-2.9900002479553214,3,-0.23835619212225834,-1.8717990727336882,7.0999999046325675,1.0327876541318355,7.5900001525878915,2.846150460330897,8.100000381469728,-0.23835619212225834
1152,2002-08-30,7.179999828338622,7.5900001525878915,7.0,7.170000076293945,2143700.0,-0.016438405378200405,-2.3714303620012505,0.03225722099680088,60.22566701706457,61.218064266585344,0.24986520316910887,-0.757217653089783,-0.6397025665697287,3.57550762429861,14.325900632723004,0.5900001525878915,0.655245432474203,0.5374998092651362,-1.4864606663810838,2.561460284911356,-0.4744804285579738,1.5494800470882462,-0.44542882239140624,15.789471797241687,-46.812842975905426,1.0119802378231098,8,0.35000014305114835,-0.23999977111816317,-0.3949997425079337,1.00000023841858,-3.049999713897704,4,-0.2966573382351485,-2.028569326597675,7.300000190734862,-1.8717990727336882,7.0999999046325675,1.0327876541318355,7.5900001525878915,-0.2966573382351485
1153,2002-09-03,6.53000020980835,7.28000020980835,6.519999980926514,7.039999961853027,2616400.0,-0.09052919694577144,-1.8679242566966354,-51.00123980735754,60.14084424747415,62.34482473852693,0.9670742069552922,-0.03663845548638811,-0.030432804315123185,3.9889803166676785,13.854019433845815,0.7600002288818359,0.7910130061115463,-0.15849981307983363,-2.1246478623071567,1.8076482361474895,-1.1415738376934952,0.8245742115338279,2.2599997520446777,0.625014342368504,-67.0087375796954,0.9830740246136614,9,1.114999771118164,0.4099998474121094,0.2024998664855957,1.6499998569488525,-2.240000247955323,1,-0.2036753993584094,-2.3714303620012505,7.179999828338622,-2.028569326597675,7.300000190734862,-1.8717990727336882,7.0999999046325675,-0.2036753993584094
1154,2002-09-04,7.0999999046325675,7.460000038146973,6.53000020980835,6.539999961853027,3284900.0,0.08728938384535634,-2.206899018125584,-1.0980396373417887,59.513589311863335,62.223971601859056,0.566371710776286,-0.579650871783012,-0.6531095333186725,3.1627693420153777,14.003086526423814,0.929999828338623,0.9392507692653878,0.3754998922348012,-1.5932291230278919,2.344228907497495,-0.6088646153965458,1.3598643998661482,1.64460005760193,51.327421678449625,-15.58832048312108,0.9843645076313469,9,0.555000066757203,-0.1599998474121085,-0.49249982833862216,1.0800001621246347,-2.4699997901916495,2,-0.3183098285071926,-1.8679242566966354,6.53000020980835,-2.3714303620012505,7.179999828338622,-2.028569326597675,7.300000190734862,-0.3183098285071926
1155,2002-09-05,6.920000076293945,7.3499999046325675,6.75,6.78000020980835,4678700.0,-0.02535208883892759,-4.9999904632704695,0.2499997871262473,56.25000043317325,60.787415667876026,0.7359777132128986,-0.3232909974321574,-0.5063978852305269,3.073649147748254,13.830808756184462,0.5999999046325675,0.9990109346885294,0.13650004863738996,-1.7779797189672006,2.0509798162419806,-0.8207398351649049,1.0937399324396848,1.7801078863143918,37.38318048550925,-24.780810138638024,0.9572398838022951,9,0.6699998378753671,0.019999980926513672,-0.4674999713897705,1.2599999904632568,-1.570000171661377,3,-0.2904624576186864,-2.206899018125584,7.0999999046325675,-1.8679242566966354,6.53000020980835,-2.3714303620012505,7.179999828338622,-0.2904624576186864
1156,2002-09-06,7.190000057220459,7.4000000953674325,7.0,7.269999980926514,2267200.0,0.03901733785400685,1.3529406814841338,-0.5714285714285714,57.72471803823309,59.888711121911975,0.2404340920359953,-0.5240748795785279,-0.7991754729302958,2.5245850712406366,13.672168613709628,0.4800000190734872,1.116980054147426,0.34550001621246373,-1.537325146187868,2.2283251786127964,-0.5959125649877022,1.2869125974126296,1.466505745754242,62.61681951449067,3.440666361491509,0.9414125812001662,9,0.2200000286102286,-0.25,-0.7424999475479126,0.9900000095367432,-1.9700002670288086,4,-0.36717661272261215,-4.9999904632704695,6.920000076293945,-2.206899018125584,7.0999999046325675,-1.8679242566966354,6.53000020980835,-0.36717661272261215
1157,2002-09-09,7.300000190734862,7.449999809265138,6.880000114440918,7.039999961853027,2126700.0,0.015299044873294143,1.0357151372100197,-3.250005960470151,54.18569358026286,59.00030993268777,0.009113831161373653,-0.5305363445162881,-0.9304998691580257,2.1387562067419426,13.439853424668868,0.5699996948242196,1.0788925733268986,0.3725001335144036,-1.4314589613041653,2.1764592283329725,-0.5294794138948804,1.2744796809236876,1.3137754957988745,82.97874067314174,26.643418544097386,0.9019795474092842,9,0.01999974250793546,-0.3600001335144034,-0.9725002050399771,0.8799998760223398,-1.1200003623962402,0,-0.4095890643606038,1.3529406814841338,7.190000057220459,-4.9999904632704695,6.920000076293945,-2.206899018125584,7.0999999046325675,-0.4095890643606038
1158,2002-09-10,7.480000019073486,7.6500000953674325,7.119999885559082,7.3400001525878915,4014900.0,0.024657510087065404,1.2083341197834718,0.53846055092983,58.43749864958238,58.45472472572182,-0.2995865827828128,-0.6036582403554567,-1.1240467997277994,1.7014523560713783,13.154759073262984,0.5300002098083505,0.8435998095588095,0.46499996185302717,-1.2625416343517308,2.192541558057786,-0.3987708362493523,1.3287707599554066,1.0919001533481065,84.82142020853107,29.04181883548199,0.8637707981023793,9,-0.39499998092651367,-0.5399999618530273,-1.152500033378601,0.7000000476837158,-1.119999885559083,1,-0.44786094867517356,1.0357151372100197,7.300000190734862,1.3529406814841338,7.190000057220459,-4.9999904632704695,6.920000076293945,-0.44786094867517356
1159,2002-09-11,7.670000076293945,7.9000000953674325,7.53000020980835,7.550000190734862,2549600.0,0.025401077103739622,-3.625002980235092,0.857142857142869,51.724138229449345,57.7731693609311,-0.533107173065364,-0.6223699726852656,-1.3169612157338353,1.257590723905352,12.57993274482821,0.4200000762939462,0.6748604363663429,0.5260000228881836,-0.9654831847219008,2.017483230498267,-0.21974158091685858,1.2717416266932258,0.8608620922977455,79.99999999999994,27.56333908789143,0.7457416038050418,9,-0.46000003814697266,-0.7300000190734863,-1.34250009059906,-0.12000012397766113,-0.9300003051757812,2,-0.4406779766388341,1.2083341197834718,7.480000019073486,1.0357151372100197,7.300000190734862,1.3529406814841338,7.190000057220459,-0.4406779766388341
1160,2002-09-12,7.360000133514403,7.75,7.360000133514403,7.460000038146973,1601300.0,-0.04041720204640864,-6.8000047683760085,-0.8333333333333346,34.1463458472935,54.705388372710715,-0.203776993627673,-0.1972570861476104,-0.9783986070071933,1.3419222023590303,11.919161235233702,0.3899998664855966,0.532402507056867,0.13650007247924734,-1.2089683503105357,1.4819684952690304,-0.5362341389156438,0.8092342838741384,1.1306447913239834,47.05882627933763,0.6122276466063425,0.6727342113948914,9,-0.15000009536743075,-0.4200000762939444,-1.0325001478195182,0.18999981880188077,-0.5999999046325675,3,-0.37092390890622295,-3.625002980235092,7.670000076293945,1.2083341197834718,7.480000019073486,1.0357151372100197,7.300000190734862,-0.37092390890622295
1161,2002-09-13,7.570000171661378,7.75,7.269999980926514,7.3499999046325675,2386100.0,0.028532613361067938,-1.5263151290346058,-2.200004768376128,43.64090196645946,52.862636700421255,-0.4151022702759075,-0.3039131879553212,-1.15422782889053,0.9197139119434992,11.583462092833907,0.48000001907348633,0.41628052343907473,0.27100009918212997,-0.9645419579829744,1.5065421563472343,-0.34677092940042265,0.8887711277646826,0.8812318542987709,67.64706569834442,23.68809118581595,0.6177710285825524,9,-0.3600001335144052,-0.6300001144409189,-1.1575002670288095,-0.07000041007995694,-0.6600003242492694,4,-0.293262908413064,-6.8000047683760085,7.360000133514403,-3.625002980235092,7.670000076293945,1.2083341197834718,7.480000019073486,-0.293262908413064
1162,2002-09-16,7.21999979019165,7.679999828338622,7.059999942779541,7.5999999046325675,2978300.0,-0.04623518804926441,1.2962960346572379,-1.7272711509534384,39.8617458104533,50.609403540752275,-0.06574498568224296,0.14238468401304605,-0.7859919228853389,1.1104788171193345,11.31746541850223,0.6199998855590811,0.36910967403280637,-0.13550026416778582,-1.2340059583405925,0.9630054300050208,-0.6847531112541896,0.41375258291861794,1.192607594867825,19.047597422355008,-20.40676297935406,0.5492528470864035,9,-0.004999637603759766,-0.2799997329711914,-0.807499885559082,0.25500035285949707,-0.18999958038330078,0,-0.2770083182989831,-1.5263151290346058,7.570000171661378,-6.8000047683760085,7.360000133514403,-3.625002980235092,7.670000076293945,-0.2770083182989831
1163,2002-09-17,6.820000171661378,7.46999979019165,6.820000171661378,7.4000000953674325,2244900.0,-0.05540161082465278,-1.2413782897657548,1.5263151290346093,40.89834542015948,48.541043108340745,0.4243411871975402,0.5775064860729904,-0.3597784349869615,1.3434682790434307,11.95766393035099,0.6499996185302725,0.2608918907436495,-0.5389998912811267,-1.6298016165182743,0.5518018339560209,-1.0844007538997005,0.006400971337447103,1.5547550653154376,0.0,-36.836947227735976,0.5454008626185738,9,0.504999876022338,0.11999988555908114,-0.6050002574920663,0.6549999713897696,0.5999999046325675,1,-0.09384169020729649,1.2962960346572379,7.21999979019165,-1.5263151290346058,7.570000171661378,-6.8000047683760085,7.360000133514403,-0.09384169020729649
1164,2002-09-18,6.920000076293945,7.039999961853027,6.5,6.800000190734862,2194200.0,0.014662742245680427,2.0000026490978495,-0.20689638162762783,47.65625203726832,47.58618217546241,0.3309232939325639,0.5464794110908233,-0.4018807129622939,1.2086698749718003,12.804353822069576,0.5399999618530273,0.17188163600034567,-0.46499998569488543,-1.4818371842169906,0.5518372128272198,-0.9734185849559385,0.04341861356616761,1.4176600555618641,33.600006103515625,-7.499035821544261,0.5084185992610527,9,0.2799999713897705,0.019999980926513672,-0.7050001621246338,0.4999997615814209,0.4899997711181632,2,-0.08092484633026964,-1.2413782897657548,6.820000171661378,1.2962960346572379,7.21999979019165,-1.5263151290346058,7.570000171661378,-0.08092484633026964
1165,2002-09-19,6.289999961853027,6.829999923706055,6.239999771118164,6.670000076293945,2148600.0,-0.09104047796171688,-1.4583314292980367,-3.1666706403134177,38.17329805407983,45.41380217722316,0.9634801477527688,1.1412701268980054,0.27473203294653015,1.8289150098323965,12.77984992240416,0.6800003051757812,0.1149045256050929,-1.03550009727478,-2.1622555874984855,0.09125539294892526,-1.5988778423866332,-0.472122352162927,1.97415376472855,3.311270407679919,-38.84283775517582,0.5633777451118527,9,0.7799999713897705,0.6800000667572021,-0.1875,1.1299998760223389,1.8400001525878906,3,0.07154210047603349,2.0000026490978495,6.920000076293945,-1.2413782897657548,6.820000171661378,1.2962960346572379,7.21999979019165,0.07154210047603349
1166,2002-09-20,6.369999885559082,6.6599998474121085,6.130000114440918,6.380000114440918,2626300.0,0.01271858890162636,-1.1632652266826484,0.026316383868854765,40.42553047581935,43.88489516561833,0.8436496925233934,0.9177263400774525,0.21260936402925257,1.720685027355053,11.761778920914743,0.5299997329711905,0.021427449843804958,-0.834500169754028,-1.8084661032557197,0.13946576374766373,-1.3214831365048738,-0.3475172030031821,1.7727046036946899,15.483859059215504,-28.76571450076095,0.48698296675084574,9,0.6450002193450928,0.6750001907348633,-0.25499987602233887,0.8849999904632568,1.739999771118164,4,0.06122454479267625,-1.4583314292980367,6.289999961853027,2.0000026490978495,6.920000076293945,-1.2413782897657548,6.820000171661378,0.06122454479267625
1167,2002-09-23,6.010000228881836,6.309999942779541,5.8499999046325675,6.230000019073486,2402200.0,-0.05651486077627299,1.4210551412505992,21.999475491131033,43.40101396903245,42.21417464555723,1.1191052598167648,1.1749349433956118,0.5834478492631501,2.0534277495282396,10.823647573804799,0.5199999809265146,-0.04253073694242371,-1.0909998416900635,-2.1120396282403284,-0.06996005513979853,-1.601519734965196,-0.580479948414931,1.9716879103869074,9.876563922969062,-38.24335771254604,0.5105198932751326,9,0.8649997711181641,1.2599997520446777,0.1649998426437378,1.1899998188018799,1.9399995803833017,0,0.14975034679786003,-1.1632652266826484,6.369999885559082,-1.4583314292980367,6.289999961853027,2.0000026490978495,6.920000076293945,0.14975034679786003
1168,2002-09-24,6.050000190734862,6.3499999046325675,5.949999809265138,5.989999771118164,3544900.0,0.006655567442543697,-4.714273063535036,-0.2727294401709639,34.604106925089155,40.31194894507275,0.9553982500169482,1.02608758243891,0.5346650982015424,1.9961860387378634,9.836978692412846,0.40000009536742986,-0.14601384425591757,-0.948499870300294,-1.9588103753907218,0.06181063479013282,-1.4536551228455075,-0.4433446177550806,1.7185191250702632,16.806745923142657,-29.630693711638287,0.5051552525452135,9,0.7499997615814218,1.2699997425079355,0.12499988079071134,1.1199996471405038,1.9499998092651376,1,0.1619834691202633,1.4210551412505992,6.010000228881836,-1.1632652266826484,6.369999885559082,-1.4583314292980367,6.289999961853027,0.1619834691202633
1169,2002-09-25,6.039999961853027,6.28000020980835,5.860000133514403,6.170000076293945,3061700.0,-0.0016529303415807606,1.399997820175372,-2.166653421282715,36.41975036101285,40.56454944659712,0.7932905455796284,0.963406071222157,0.5133410848508806,1.9832824931966755,9.294110933799857,0.4200000762939462,-0.2313385702135422,-0.8810000896453856,-1.9370283793948175,0.1750282001040464,-1.409014234520101,-0.35298594477067,1.5366674128348423,19.38776056352427,-27.030276339079858,0.5280141448747158,9,0.7599999904632568,1.2799999713897705,0.2650001049041748,1.0550000667572021,2.010000228881834,2,0.2284768415822216,-4.714273063535036,6.050000190734862,1.4210551412505992,6.010000228881836,-1.1632652266826484,6.369999885559082,0.2284768415822216
1170,2002-09-26,5.769999980926514,6.25,5.739999771118164,6.1500000953674325,2823600.0,-0.04470198387943025,-1.3181800448226384,2.9230752301654324,28.08641702767953,38.836273342288244,0.9096943919288156,1.1896509496184855,0.7530692533981034,2.233845297201402,9.367712838070483,0.5100002288818359,-0.3794561970518684,-1.0845000743865967,-2.2544298996999643,0.08542975092677096,-1.6694649870432805,-0.49953516172991286,1.6340006467558261,3.26089210005287,-39.40997421837021,0.5849649126566836,9,0.9399998188018799,1.494999885559082,0.5350000858306885,1.3250000476837158,2.4900002479553223,3,0.28422874729754377,1.399997820175372,6.039999961853027,-4.714273063535036,6.050000190734862,1.4210551412505992,6.010000228881836,0.28422874729754377
1171,2002-09-27,5.559999942779541,5.869999885559082,5.550000190734863,5.690000057220459,1843600.0,-0.036395154045260836,-3.2666734483679414,0.34210546128961744,23.952089567729956,37.06853375976344,0.8991467732493525,1.3308438052263973,0.926831703362625,2.415644799368952,9.70560396577526,0.31999969482421875,-0.5050814962096553,-1.2075001001358032,-2.491193386940786,0.07619318666917962,-1.8493467435382946,-0.5656534567333118,1.644320582115098,1.2499694526086296,-34.82178832919201,0.6418466434024914,9,0.9500000476837158,1.6100001335144043,0.9350000619888306,1.5350000858306885,3.0199999809265137,4,0.4622302514587058,-1.3181800448226384,5.769999980926514,1.399997820175372,6.039999961853027,-4.714273063535036,6.050000190734862,0.4622302514587058
1172,2002-09-30,5.050000190734863,5.489999771118164,5.010000228881836,5.480000019073486,4371700.0,-0.09172657505275439,1.1333344636156815,3.307688075413564,16.893731695525275,34.4013544570263,1.194584626801305,1.7635031834084467,1.4113289611436386,2.872317102422521,10.19766499860686,0.5499997138977051,-0.5315670349969333,-1.6109998703002928,-3.0892762425627627,-0.1327234980378229,-2.3501380564315273,-0.8718616841690583,1.922715487377407,2.9850725023957536,-25.808135941506805,0.7391381861312347,9,0.9749999046325684,1.7849998474121103,1.8899998664855957,2.044999837875366,4.130000114440916,0,0.6059404654194873,-3.2666734483679414,5.559999942779541,-1.3181800448226384,5.769999980926514,1.399997820175372,6.039999961853027,0.6059404654194873
1173,2002-10-01,5.199999809265137,5.25,4.800000190734863,5.179999828338623,5920000.0,0.029702893636613048,6.499974171398599,-0.04651160211804497,15.977949888737967,30.8815431071896,0.8835348644893593,1.5902893646573242,1.2657358116820978,2.6757077379685876,11.471333826543221,0.4499998092651367,-0.6396859095859009,-1.3945002317428585,-3.0108050249853413,0.22180456149962513,-2.2026526283641,-0.5863478351216171,1.458681396970264,27.027000903735278,4.516496226469421,0.8081523966212417,10,0.6150002479553223,1.3500003814697257,1.7400002479553223,1.865000009536744,4.980000495910643,1,0.5288461732441161,1.1333344636156815,5.050000190734863,-3.2666734483679414,5.559999942779541,-1.3181800448226384,5.769999980926514,0.5288461732441161
1174,2002-10-02,4.8400001525878915,5.25,4.800000190734863,5.150000095367432,3882600.0,-0.06923070574652967,-1.3076921195908002,-15.50001192094028,15.760859354116093,28.391272140526958,1.0252771494646558,1.8680712612889137,1.6363656867246812,2.9841360107171457,12.592240769220997,0.4499998092651367,-0.7217598098360911,-1.6414999008178706,-3.4171513263965556,0.1341515247608145,-2.529325613607213,-0.753674188028528,1.4841184708574122,2.7586184217017453,-15.95903113263549,0.8878257127893424,10,0.8899998664855948,1.6199998855590811,2.1149998903274527,2.2249996662139893,4.340000152587888,2,0.6528925098736813,6.499974171398599,5.199999809265137,1.1333344636156815,5.050000190734863,-3.2666734483679414,5.559999942779541,0.6528925098736813
1175,2002-10-03,4.9099998474121085,5.050000190734863,4.789999961853027,4.9099998474121085,3973500.0,0.014462746408548943,-1.1666706403134572,-0.0,12.429358364151454,25.280586350341636,0.8257777526805121,1.7283814878843726,1.5677126599967801,2.862288738757626,13.777922041019613,0.26000022888183594,-0.7912343401198774,-1.4710001945495614,-3.365689782283389,0.423689393184266,-2.418344988416475,-0.5236554006826477,1.139777458145316,11.111101299646176,-1.3587587259589409,0.9473447938669138,10,0.6600000858306894,1.435000181198121,2.0825002193450937,2.1549999713897723,3.800000190734864,3,0.6395112914265646,-1.3076921195908002,4.8400001525878915,6.499974171398599,5.199999809265137,1.1333344636156815,5.050000190734863,0.6395112914265646
1176,2002-10-04,4.550000190734863,5.010000228881836,4.550000190734863,5.0,2250100.0,-0.07331968795619992,-1.044445480535499,-100.0,12.39434860310125,21.835401309682613,1.0062820662537266,1.982080357934958,1.9448910300778612,3.159198811313953,15.062055925525723,0.46000003814697266,-0.9268398691590685,-1.6989998579025265,-3.7200147398300736,0.3220150240250206,-2.7095072988663,-0.688492416938753,1.2478216460816816,0.0,-11.157074123346886,1.0105074409637738,10,0.8999998569488525,1.6749999523162842,2.554999828338623,2.5149996280670175,3.379999637603759,4,0.8153845895878471,-1.1666706403134572,4.9099998474121085,-1.3076921195908002,4.8400001525878915,6.499974171398599,5.199999809265137,0.8153845895878471
1177,2002-10-07,4.309999942779541,4.71999979019165,4.260000228881837,4.630000114440918,3558800.0,-0.05274730503177416,-1.1904761904761956,0.7111117939893061,12.979330576584928,19.432648382071033,1.0949202170494052,2.093949834582588,2.152890375999096,3.3267284984747008,16.714850345507543,0.45999956130981356,-0.9825596757112667,-1.7895000934600827,-3.9224247233278824,0.3434245364077162,-2.8559624083939816,-0.7230377785261837,1.2382575648206675,5.050477318922166,-7.207335296242789,1.0664623149338994,10,0.9600002765655518,1.7700002193450937,2.867500066757202,2.7250001430511466,4.019999980926514,0,0.9907192662681961,-1.044445480535499,4.550000190734863,-1.1666706403134572,4.9099998474121085,-1.3076921195908002,4.8400001525878915,0.9907192662681961
1178,2002-10-08,4.130000114440918,4.480000019073486,4.070000171661377,4.460000038146973,3360400.0,-0.041763301793117935,1.2162160768919488,1.0312492083762361,9.79825243908499,16.474704168523495,1.0883815371436558,2.118736600712861,2.3032959617512914,3.4335930511167394,18.24715512184826,0.4099998474121094,-1.072326312661235,-1.8019999265670776,-4.003507557624452,0.3995077044902966,-2.902753742095765,-0.7012461110383903,1.1606059374156166,5.084741653226995,-4.288634364671335,1.1007538155286871,10,1.0299999713897705,1.8550000190734863,3.1049998998641968,2.825000047683716,4.260000228881836,1,1.222760302857397,-1.1904761904761956,4.309999942779541,-1.044445480535499,4.550000190734863,-1.1666706403134572,4.9099998474121085,1.222760302857397
1179,2002-10-09,4.2899999618530265,4.389999866485597,3.920000076293945,4.099999904632568,5145500.0,0.038740882077134664,1.410256159454396,-0.5757578822645408,16.666645473890526,15.205840662546938,0.7309007284123199,1.7839987273836675,2.1168851882069983,3.1947379771242774,19.576927473379346,0.4699997901916517,-1.1610099280276085,-1.4730000734329236,-3.631255723098003,0.6852555762321559,-2.5521278982654634,-0.39387224860038383,0.7564849139644769,32.743349388255915,21.669444648468833,1.0791278248325398,10,0.6050000190734872,1.620000123977662,3.00250005722046,2.560000181198121,4.2100000381469735,2,1.372960465197445,1.2162160768919488,4.130000114440918,-1.1904761904761956,4.309999942779541,-1.044445480535499,4.550000190734863,1.372960465197445
1180,2002-10-10,4.630000114440918,4.849999904632568,4.150000095367432,4.3400001525878915,4387000.0,0.07925411552708539,-1.0895514315076877,1.5263151290346082,23.312873205716386,15.134816622323207,0.23712161100263174,1.2954031938034927,1.7564594361102346,2.7767397933658797,20.843501375700765,0.6999998092651367,-1.2219562051152097,-0.9964999198913578,-3.0732613098249386,1.080261470042223,-2.0348806148581478,0.0418807750754322,-0.7100000381469731,65.13760906007974,52.36517466156918,1.0383806949667904,10,0.07499980926513672,1.2799999713897705,2.6674998998641968,2.06499981880188,3.9499998092651367,3,0.9827213991946702,1.410256159454396,4.2899999618530265,1.2162160768919488,4.130000114440918,-1.1904761904761956,4.309999942779541,0.9827213991946702
1181,2002-10-11,5.349999904632568,5.369999885559082,4.75,4.800000190734863,7974300.0,0.1555075102365504,1.1016956823583894,1.896550987053053,40.883969531409804,17.800398604088155,-0.5764156013580859,0.4222056722443073,1.032361242127422,2.0038522010221325,21.925453268930028,0.7399997711181641,-1.284545939186441,-0.16550011634826678,-2.031500306146869,1.700500073450335,-1.0985002112475675,0.7674999785510339,-1.4299998283386235,98.62069078914915,81.95077714556653,0.9330000948993009,10,-0.7049999237060547,0.5600001811981201,1.915000081062317,1.3450000286102295,3.8700003623962385,4,0.6280374193287328,-1.0895514315076877,4.630000114440918,1.410256159454396,4.2899999618530265,1.2162160768919488,4.130000114440918,0.6280374193287328
1182,2002-10-14,5.21999979019165,5.349999904632568,4.929999828338623,5.139999866485597,2413700.0,-0.024299087244534445,1.470587575312188,0.14545448240166367,38.81400657624236,20.337738236033086,-0.4690954909837659,0.4160177419218414,1.1631154179523637,2.0782345957528783,23.421062622676722,0.4200000762939453,-1.3039181976253964,-0.19550023078918422,-1.8826838253113074,1.4916833637329385,-1.0390920280502458,0.6480915664718774,-1.2419997215271001,89.6551644759559,69.98689877882381,0.8435917972610614,10,-0.5749998092651367,0.6900002956390381,1.9550002813339233,1.4750001430511475,3.9200005531311035,0,0.5191571162970248,1.1016956823583894,5.349999904632568,-1.0895514315076877,4.630000114440918,1.410256159454396,4.2899999618530265,0.5191571162970248
1183,2002-10-15,6.179999828338622,6.179999828338622,5.5,5.829999923706055,6006400.0,0.1839080606767085,2.885714363565286,4.375002980235118,51.502145000498835,24.30899219674228,-1.4253547342731006,-0.626509382087522,0.2256787841224286,1.0606090104716506,24.540957327187883,0.9600000381469718,-1.2677198748132703,0.7964998245239245,-0.8003823052548711,2.39338195430272,-0.0019412403654737176,1.5949408894133228,-2.1463197669982907,100.0,76.97929693518105,0.7984410648893979,10,-1.1299998760223389,-0.2699997425079337,0.9500001668930063,0.5150001049041757,3.599999904632571,1,0.3478964652245662,1.470587575312188,5.21999979019165,1.1016956823583894,5.349999904632568,-1.0895514315076877,4.630000114440918,0.3478964652245662
1184,2002-10-16,6.360000133514403,6.4000000953674325,5.699999809265138,5.710000038146973,6057100.0,0.02912626378246541,-1.0895513677742383,1.8571436356527176,56.455145679530695,29.200746342895528,-1.527725192221391,-0.896582849035009,0.04597551242351283,0.830151028900727,25.336301646855564,0.7000002861022949,-1.14279102745067,1.0045001268386828,-0.49565387099036595,2.504654124667732,0.25442312792415844,1.7545771257532072,-2.197540886154175,98.22222391764315,69.69879147645459,0.7500769989145246,10,-1.200000047683715,-0.45000004768371493,0.6524999141693124,0.33499979972839444,4.230000019073487,2,0.31918241622529875,2.885714363565286,6.179999828338622,1.470587575312188,5.21999979019165,1.1016956823583894,5.349999904632568,0.31918241622529875
1185,2002-10-17,6.739999771118164,6.949999809265138,6.460000038146973,6.920000076293945,4252100.0,0.05974836943812778,3.083335320156698,-0.2769235057943046,62.44725993076605,34.762180934858286,-1.811320129368907,-1.3082138717020069,-0.3086730579559447,0.40234915835601814,26.075350997896134,0.5899996757507342,-1.0100286178074542,1.3619997739791874,-0.208995151927029,2.9329946998854037,0.5765023110260792,2.1474972369322956,-2.3985372559173594,90.45454289302327,56.06540272793092,0.7854974629531081,10,-1.304999828338623,-0.9049997329711914,0.33500027656555176,-0.04499983787536621,3.619999885559082,3,0.26112763926546134,-1.0895513677742383,6.360000133514403,2.885714363565286,6.179999828338622,1.470587575312188,5.21999979019165,0.26112763926546134
1186,2002-10-18,6.760000228881836,6.889999866485597,6.4000000953674325,6.670000076293945,2341400.0,0.0029674270686739224,1.8000032697458448,-0.5,70.117652021891,41.110883317670066,-1.6593644912269374,-1.3676168170870788,-0.3099820798074413,0.33353878628772105,26.661224732766662,0.48999977111816406,-0.8368281484353934,1.3625002145767215,-0.26886181696765465,2.9938622461210977,0.546819198804533,2.17818123034891,-2.1576839842745983,90.59408009023076,50.07486436396857,0.8156810157721881,10,-1.325000286102295,-0.9250001907348633,0.3149998188018799,-0.06500029563903809,3.8099994659423846,4,0.26923071497073936,3.083335320156698,6.739999771118164,-1.0895513677742383,6.360000133514403,2.885714363565286,6.179999828338622,0.26923071497073936
1187,2002-10-21,6.9099998474121085,7.1599998474121085,6.5,6.5999999046325675,2962600.0,0.02218929193070207,-1.5882359541001994,3.444437968889077,70.11765202189099,47.81303882687074,-1.5665034067285681,-1.5249168760045446,-0.42852336533194,0.135904326508288,27.02130882957424,0.6599998474121085,-0.6438882694307724,1.46749985218048,-0.28048389680794283,3.215483601168903,0.5935079776862686,2.3414917266746915,-2.0729152463390808,84.93975765180083,40.94940168524574,0.8739918744942116,10,-1.369999885559082,-1.1099998950958252,0.16500020027160733,-0.21499991416931064,3.0600004196166983,0,0.3342981867766359,1.8000032697458448,6.760000228881836,3.083335320156698,6.739999771118164,-1.0895513677742383,6.360000133514403,0.3342981867766359
1188,2002-10-22,7.03000020980835,7.300000190734862,6.739999771118164,6.9000000953674325,3402500.0,0.017366188863402465,-1.4888865341414788,0.41935528527941607,77.30673556904574,54.55082661522132,-1.3766474262190496,-1.6524559418365588,-0.5179237951657338,-0.026247521340251545,27.54587395315718,0.5600004196166983,-0.40452614924467944,1.5385002136230472,-0.3318476053573036,3.408848032603398,0.6033263041328718,2.4736741231132227,-1.914165779174632,83.12500521540521,32.51794823127959,0.9351739094901754,10,-1.3050000667572021,-1.3350002765655518,0.047499895095825195,-0.33500027656555176,3.070000171661377,1,0.30014225754510004,-1.5882359541001994,6.9099998474121085,1.8000032697458448,6.760000228881836,3.083335320156698,6.739999771118164,0.30014225754510004
1189,2002-10-23,7.420000076293945,7.429999828338622,6.579999923706055,7.0,3172500.0,0.05547650851296737,2.863639614801918,3.230766973553923,78.98383687191296,60.73648924479872,-1.4259155055857846,-2.038271995809275,-0.8515287270454843,-0.45001244474605606,27.862148461286367,0.8499999046325675,-0.12654183526353346,1.859500074386597,-0.1893504331024083,3.908350581875602,0.8350748206420944,2.8839253281310997,-1.9983824392460674,99.02915003523049,41.632232049197384,1.0244252537445024,10,-1.3300001621246338,-1.745000123977662,-0.2875000238418579,-0.7250001430511475,3.0900001525878906,2,0.3180592496511123,-1.4888865341414788,7.03000020980835,-1.5882359541001994,6.9099998474121085,1.8000032697458448,6.760000228881836,0.3180592496511123
1190,2002-10-24,7.4099998474121085,7.760000228881836,7.050000190734862,7.420000076293945,5307200.0,-0.0013477397276296932,1.0579695322023803,-0.02381006444112636,85.92963945124914,65.74156368033641,-1.0952825591033273,-2.001737560663126,-0.8060088065195528,-0.48056506655217124,28.18045058589233,0.7100000381469735,0.2080787248557492,1.76749985218048,-0.4416568990133305,3.9766566033742907,0.6629214765835743,2.8720782277773855,-1.6670410597577119,74.26468035960522,9.210564901100469,1.1045783755969054,10,-1.064999818801879,-1.5699996948242179,-0.3399997949600211,-0.7149999141693106,2.420000076293948,3,0.4291498475922877,2.863639614801918,7.420000076293945,-1.4888865341414788,7.03000020980835,-1.5882359541001994,6.9099998474121085,0.4291498475922877
1191,2002-10-25,8.130000114440918,8.460000038146973,7.0,7.1500000953674325,6289400.0,0.09716602993996881,-1.2812496856786826,-97.99775891664198,92.82510908717875,71.74279729266269,-1.5415833274886577,-2.655475445498783,-1.490739572688076,-1.2338303414077725,28.535224304890548,1.4600000381469727,0.5283535947817484,2.359000110626221,-0.11326200753214444,4.8312622287845866,1.1228690515470383,3.595131169705404,-2.0239738673655827,83.16326952635961,10.084564329091961,1.2361310590791827,10,-1.1500000953674316,-1.940000057220459,-1.1100001335144043,-1.4350001811981201,0.8900003433227539,4,0.27429268276088825,1.0579695322023803,7.4099998474121085,2.863639614801918,7.420000076293945,-1.4888865341414788,7.03000020980835,0.27429268276088825
1192,2002-10-28,8.109999656677246,8.350000381469728,7.940000057220459,8.350000381469728,4566100.0,-0.002460080871111714,2.4166590505405767,-0.24489869400143935,96.27905212782424,76.71800919569884,-1.1940971221918222,-2.523873579814083,-1.435941984823037,-1.248027916284581,28.224740838590833,0.41000032424926935,0.8357745966566084,2.1859996795654295,-0.4702849722005489,4.842284331331409,0.8578573536824399,3.514142005448419,-1.5331786513875834,81.38295956573327,-0.28427560239200034,1.3281423258829896,10,-1.0299997329711914,-1.919999599456787,-1.079999566078186,-1.2899997234344482,0.7200002670288086,0,0.30332924072586986,-1.2812496856786826,8.130000114440918,1.0579695322023803,7.4099998474121085,2.863639614801918,7.420000076293945,0.30332924072586986
1193,2002-10-29,7.949999809265138,8.109999656677246,7.710000038146973,8.069999694824219,4700500.0,-0.0197287119834062,3.0,0.4999980131845002,92.5581264341151,80.72945150176376,-0.8455361023319599,-2.2633292502230224,-1.263563801079087,-1.1182345201417068,27.49421488382279,0.39999961853027344,1.0430083046916652,1.8884998321533208,-0.891793707634343,4.668793371940984,0.49835306225948894,3.2786466020471527,-0.9965429974040125,72.87232990230423,-14.364497012050663,1.3901467698938317,10,-0.5199997425079355,-1.7599997520446786,-0.8774998188018808,-1.0099997520446786,1.260000228881835,1,0.254088113990834,2.4166590505405767,8.109999656677246,-1.2812496856786826,8.130000114440918,1.0579695322023803,7.4099998474121085,0.254088113990834
1194,2002-10-30,8.0,8.220000267028809,7.8499999046325675,8.029999732971191,4133400.0,0.006289332318799579,-1.242426957200236,0.24999801317661455,92.01993630599,84.01530443234421,-0.7134663583796712,-2.176017359143792,-1.2890661651067319,-1.1994151109585784,26.770853262099127,0.3700003623962411,1.2940698046874832,1.7805000305175778,-1.0658861681088396,4.626886229143994,0.35730693120436996,3.2036931298307856,-0.7452345428817058,68.49314889533817,-20.6493232560734,1.4231930993132083,10,-0.5699999332427979,-1.809999942779541,-0.940000057220459,-1.059999942779541,1.010000228881836,2,0.2625000476837158,3.0,7.949999809265138,2.4166590505405767,8.109999656677246,-1.2812496856786826,8.130000114440918,0.2625000476837158
1195,2002-10-31,8.050000190734862,8.239999771118164,7.960000038146973,8.029999732971191,4261800.0,0.006250023841857688,-2.5,-0.6666878596178318,90.41914680167338,86.27102607454226,-0.6236886952160852,-2.0856472831260167,-1.3482993827591816,-1.2812601880253052,26.005068696372003,0.2799997329711914,1.4337591655164896,1.6735002040863023,-1.2148449328652884,4.561845341037893,0.22932763561050695,3.1176727725620976,-0.5541878174108312,71.91781940413634,-15.363715796309066,1.4441725684757956,10,-0.5700001716613752,-1.8600001335144025,-0.9900002479553205,-1.1100001335144025,0.46000003814697443,3,0.30559005960997476,-1.242426957200236,8.0,3.0,7.949999809265138,2.4166590505405767,8.109999656677246,0.30559005960997476
1196,2002-11-01,8.260000228881836,8.399999618530272,7.960000038146973,8.119999885559082,3707300.0,0.02608696064239524,1.0952404740225479,6.999856952127267,94.44443127643255,88.97400154726908,-0.6688771886997751,-2.111721428704005,-1.607514268841845,-1.5217282579046216,24.98155736561312,0.439999580383299,1.5511408682279768,1.6980002403259276,-1.1729182038433503,4.568918684495205,0.26254101824128817,3.133459462410567,-0.5713503225932168,79.71022104525554,-6.970705778606543,1.435459222084639,11,-0.7400002479553223,-2.070000171661377,-1.2725003957748413,-1.320000171661377,0.6899995803833008,4,0.19007259701211332,-2.5,8.050000190734862,-1.242426957200236,8.0,3.0,7.949999809265138,0.19007259701211332
1197,2002-11-04,8.579999923706055,8.920000076293945,8.300000190734862,8.520000457763674,4649000.0,0.038740882077134886,-1.4799995422363177,0.4285665628980602,93.16545127558174,90.73608107021752,-0.8125204939821655,-2.2086604522076314,-1.9511361655314747,-1.8690477983592473,23.789192580157753,0.6599998474121094,1.6233138007278605,1.804499936103821,-0.9954810761371498,4.604480948344792,0.40450942998333517,3.204490442224306,-0.737079991045765,71.90081472157834,-12.554383978868842,1.3999905061204851,11,-0.8299999237060547,-2.1599998474121094,-1.7399998903274536,-1.6399998664855957,0.5699996948242188,0,0.051282113982532795,1.0952404740225479,8.260000228881836,-2.5,8.050000190734862,-1.242426957200236,8.0,0.051282113982532795
1198,2002-11-05,9.18000030517578,9.359999656677246,8.399999618530272,8.479999542236326,4131300.0,0.06993011501223423,-1.2325566437785034,11.666783227898746,94.06248561107179,92.41148648567962,-1.2018592521448355,-2.54121876191771,-2.5689185038221396,-2.492517723640523,22.48633792253658,0.9600000381469744,1.687095724719664,2.1520003080368024,-0.5526670819359953,4.856667698009601,0.7996666130504035,3.5043340030232013,-1.2200002670288068,88.07951118814881,5.144095049601205,1.3523336949863993,11,-1.0000004768371564,-2.5400004386901838,-2.7500002384185773,-2.280000209808348,0.009999275207521308,1,-0.03812640194275274,-1.4799995422363177,8.579999923706055,1.0952404740225479,8.260000228881836,-2.5,8.050000190734862,-0.03812640194275274
1199,2002-11-06,10.18000030517578,10.1899995803833,9.260000228881836,9.31999969482422,8572300.0,0.10893245825233677,1.1136369054972874,1.228570961466145,95.02616611601567,93.4222116706537,-1.977093663318815,-3.243632446913832,-3.5590056515638766,-3.515041056200773,21.199430258554706,1.0099992752075213,1.7777025537846036,2.8575002908706644,0.12557678975564102,5.589423791985688,1.4915385403131527,4.223462041428176,-1.9400003433227528,99.55160191658634,16.841617505448156,1.3659617505575115,11,-1.585000514984129,-3.1250004768371564,-3.9975001811981183,-3.385000228881834,-1.3699998855590803,2,-0.09528489567290421,-1.2325566437785034,9.18000030517578,-1.4799995422363177,8.579999923706055,1.0952404740225479,8.260000228881836,-0.09528489567290421
1200,2002-11-07,9.18000030517578,9.9399995803833,8.989999771118164,9.859999656677246,9047200.0,-0.09823182416719323,1.2619064648962368,-0.7906963591845478,75.20832811792815,91.46479156295918,-0.7818333959998771,-1.9871630219444025,-2.54471191580301,-2.5405742497403683,20.85526621678885,1.1900005340576154,1.8191198368274648,1.6300002813339214,-0.9088268456665105,4.168827408334353,0.360586717833705,2.8994138448341378,-0.7800006866455078,54.70854338406475,-25.888642120545164,1.269413563500216,11,-0.23000049591064275,-2.1250004768371564,-3.08500027656555,-2.385000228881834,-0.030000686645506036,3,-0.018518526213784026,1.1136369054972874,10.18000030517578,-1.2325566437785034,9.18000030517578,-1.4799995422363177,8.579999923706055,-0.018518526213784026
1201,2002-11-08,8.710000038146973,9.729999542236328,8.680000305175781,9.100000381469727,4608300.0,-0.051198284466702715,-3.666665253815229,0.57353046361238,67.57812070718653,88.27579918288832,-0.24686894554149852,-1.320221819162585,-2.072032244755585,-2.0963850063981546,21.43659816253962,1.0499992370605469,1.8091505299535156,0.9920000076293949,-1.3725595740430023,3.356559589301792,-0.1902797832068046,2.1742797984655935,1.4799995422363281,21.693120625206955,-55.9441838202611,1.1822797908361986,11,0.23999977111816406,-1.6550002098083496,-2.752500057220459,-1.9200000762939453,0.5799999237060547,4,-0.022962090515407874,1.2619064648962368,9.18000030517578,1.1136369054972874,10.18000030517578,-1.2325566437785034,9.18000030517578,-0.022962090515407874
1202,2002-11-11,7.929999828338622,8.949999809265137,7.9099998474121085,8.710000038146973,4558400.0,-0.08955226250197501,-1.536584741795637,1.9999987773416985,57.78546161866204,84.41216975894908,0.5642500798466772,-0.34444529585667993,-1.2944924957932011,-1.3396486330337058,21.57103988198188,1.0399999618530282,1.7646064737396898,0.07649979591369505,-1.975234170417882,2.128233762245272,-0.9493671872520943,1.1023667790794835,2.229799766540528,0.8771922486346349,-72.92374882083152,1.0258669831657887,11,1.0899999141693124,-0.8749999999999991,-2.0924997329711905,-1.2599997520446768,0.6900000572204599,0,0.128625473266903,-3.666665253815229,8.710000038146973,1.2619064648962368,9.18000030517578,1.1136369054972874,10.18000030517578,0.128625473266903
1203,2002-11-12,8.329999923706055,8.600000381469728,7.9099998474121085,8.109999656677246,5057300.0,0.050441375034838476,-1.2258085852238927,-0.2820515485282544,57.858372656601425,80.61644046457258,0.2501249296963515,-0.6061939607752738,-1.6714011089067986,-1.748847401324677,23.26494680732806,0.6900005340576199,1.6162420555999386,0.36899988651275617,-1.5334075892734162,2.2714073622989277,-0.5822038513803296,1.320203624405842,1.7398076812744137,18.42105813524027,-50.03282346054296,0.9512037378930858,11,0.7199997901916504,-1.2750000953674316,-2.6549997329711914,-1.804999828338623,0.15999984741210938,1,0.09843934001615184,-1.536584741795637,7.929999828338622,-3.666665253815229,8.710000038146973,1.2619064648962368,9.18000030517578,0.09843934001615184
1204,2002-11-13,8.390000343322754,8.680000305175781,8.0,8.279999732971191,3883800.0,0.007202931592585671,-1.0298514260987892,0.5000021674389974,58.390412245173906,77.0576921805171,0.2807921513355911,-0.533675954481927,-1.7255123449980676,-1.8265729159390425,24.775056477980115,0.6800003051757812,1.456882819725271,0.3275002956390374,-1.4260391624220734,2.0810397537001473,-0.5492694333915171,1.2042700246695928,1.5934149513549798,23.645347736479582,-42.25287578853445,0.8767697290305551,11,0.6599993705749512,-1.3350005149841309,-2.8175002336502075,-1.9600002765655518,-0.06000041961669922,2,0.09535151422219346,-1.2258085852238927,8.329999923706055,-1.536584741795637,7.929999828338622,-3.666665253815229,8.710000038146973,0.09535151422219346
1205,2002-11-14,8.5,8.880000114440918,8.409999847412111,8.520000457763674,3389300.0,0.01311080478855886,-3.6999847412692106,-0.18182133444307344,53.53728282033693,72.51245346317313,0.2696995966323481,-0.532354282166466,-1.8224203700581638,-1.9426609649679358,25.65437210609024,0.48999977111816406,1.3293994555616209,0.3494999408721924,-1.2980371162060997,1.9970369979504854,-0.4742685876669537,1.1732684694113384,1.4004786767871096,32.41759623728262,-30.003880066059416,0.8237685285391464,11,0.5499997138977051,-1.3300001621246338,-3.097499966621399,-2.1449999809265137,0.21000003814697266,3,0.03647063760196456,-1.0298514260987892,8.390000343322754,-1.2258085852238927,8.329999923706055,-1.536584741795637,7.929999828338622,0.03647063760196456
1206,2002-11-15,8.579999923706055,8.670000076293945,8.239999771118164,8.470000267028809,4375100.0,0.009411755730124094,1.9655197361281476,-5.499856952126157,54.44234580044449,68.20988618815788,0.2680539335874279,-0.4943593756039082,-1.8968333730419973,-2.024354108753065,26.57923192554186,0.43000030517578125,1.217358202400387,0.3384998798370358,-1.181794938865126,1.8587946985391977,-0.42164752951404516,1.0986472891881167,1.240859599906054,64.42308662205797,4.218346404882041,0.7601474093510807,11,0.4699997901916504,-1.1100001335144043,-3.272499918937683,-2.2249999046325684,-0.07999992370605469,4,0.06643353145602515,-3.6999847412692106,8.5,-1.0298514260987892,8.390000343322754,-1.2258085852238927,8.329999923706055,0.06643353145602515
1207,2002-11-18,9.220000267028807,9.279999732971193,8.310000419616701,8.75,4688100.0,0.07459211526965959,2.288137730155041,4.272743035988297,61.0052005814602,64.53685451820103,-0.30353517483814585,-1.0038973218022953,-2.5272409211594447,-2.6620239486151025,27.425656831866448,0.9699993133544922,1.1600666143689615,0.863000202178954,-0.5804184307198526,2.3064188350777606,0.14129088572954984,1.5847095186283573,0.5244248695353022,95.62047657267496,35.488921678136265,0.7217093164494035,11,-0.17000055313110174,-1.660000562667845,-3.9425002336502057,-2.8650002479553205,-0.6800003051757795,0,0.0075921575701622945,1.9655197361281476,8.579999923706055,-3.6999847412692106,8.5,-1.0298514260987892,8.390000343322754,0.0075921575701622945
1208,2002-11-19,9.140000343322754,9.800000190734863,9.039999961853027,9.130000114440918,4997600.0,-0.008676781061724759,-6.999979922702404,0.02127707063881947,59.8275872274753,60.62590130836322,-0.25681252214588923,-0.7986643725504408,-2.444182845958352,-2.577101298199631,28.30929421128916,0.7600002288818359,1.0662947480055198,0.6775002717971805,-0.6622544743516325,2.0172550179459936,0.007622898722773996,1.347377644871587,-1.2300004959106454,63.33334569577686,4.083521638893167,0.6698773730744064,11,-0.21500062942504883,-1.2950005531311035,-3.862500309944153,-2.7850003242492676,-0.7200002670288086,1,-0.05689282693994202,2.288137730155041,9.220000267028807,1.9655197361281476,8.579999923706055,-3.6999847412692106,8.5,-0.05689282693994202
1209,2002-11-20,9.779999732971193,9.789999961853027,9.15999984741211,9.1899995803833,4267400.0,0.07002181242979844,1.0655720789453935,58.998664886515535,63.536771903651776,59.32906172899918,-1.0722807442775117,-1.3204956487429929,-3.07974938968228,-3.204095289565341,29.55121365818708,0.6499996185302734,1.004935672922187,1.1994996786117564,-0.16905679508481164,2.5680561523083236,0.5152214417634724,1.8837779154600405,-1.83219987869263,98.71791971898416,39.373931395698875,0.6842782368482836,11,-0.9249997138977069,-1.8350000381469744,-4.299999713897707,-3.424999713897707,-1.7699995040893572,2,-0.13190184019167894,-6.999979922702404,9.140000343322754,2.288137730155041,9.220000267028807,1.9655197361281476,8.579999923706055,-0.13190184019167894
1210,2002-11-21,10.59000015258789,10.989999771118164,9.949999809265137,9.979999542236328,5882500.0,0.08282213105650227,-2.1044771445570825,1.0338990721882748,66.66666439276534,59.2277888051746,-1.8564664039823953,-1.9816431065854818,-3.8658195383532217,-3.978843970058585,30.752934715916048,1.2100000381469709,0.8919970916698592,1.8505000829696652,0.32465969562620245,3.376340470313128,1.0875798892979347,2.6134202766413965,-2.605156291580201,85.45455932617188,27.501741904480255,0.7629201936717311,11,-1.140000343322754,-1.8950002193450928,-5.055000066757202,-4.235000133514404,-2.569999694824217,3,-0.21340889483647052,1.0655720789453935,9.779999732971193,-6.999979922702404,9.140000343322754,2.288137730155041,9.220000267028807,-0.21340889483647052
1211,2002-11-22,10.359999656677246,10.779999732971193,10.119999885559082,10.359999656677246,4174900.0,-0.02171864897040998,-1.7500019868233947,0.0,62.89854593723775,59.79590928501634,-1.5285422787070733,-1.6611802181525945,-3.620837971667356,-3.7132939233902063,31.19670598931513,0.6599998474121112,0.6516993949604863,1.508999609947205,-0.14945757003465943,3.1674567899290693,0.6797710199562736,2.3382281999381362,-2.254949559265137,76.49252735498007,19.465298928978555,0.8292285899909322,11,-0.9099998474121094,-1.6649997234344482,-4.724999666213989,-4.00499963760376,-1.8800001144409197,4,-0.15926637772297725,-2.1044771445570825,10.59000015258789,1.0655720789453935,9.779999732971193,-6.999979922702404,9.140000343322754,-0.15926637772297725
1212,2002-11-25,10.56999969482422,11.029999732971193,10.40999984741211,10.420000076293944,4872500.0,0.02027027462415254,-6.294113027185337,100.0,60.67587662943141,60.10896528199745,-1.4803510862070208,-1.7680843433765236,-3.801824558339522,-3.8923895506116217,31.726883572636943,0.6700000762939471,0.5459495580387923,1.595999646186831,-0.19097540664842327,3.3829746990220846,0.7025121197692048,2.4894871726044574,-2.3495516104638696,76.88441753495769,22.802556339413016,0.8934875264176269,11,-1.0549998283386248,-1.8049998283386248,-4.934999704360964,-4.214999675750734,-2.019999504089359,0,-0.19583725208978298,-1.7500019868233947,10.359999656677246,-2.1044771445570825,10.59000015258789,1.0655720789453935,9.779999732971193,-0.19583725208978298
1213,2002-11-26,9.970000267028807,10.529999732971193,9.9399995803833,10.40999984741211,3215100.0,-0.05676437512947263,-1.3599961090162176,-2.9333379957529018,48.281505587812944,58.98575343117957,-0.6964971560632112,-1.0635194069119596,-3.166290374181452,-3.25859342088121,32.44692193683904,0.6300001144409197,0.49937285330523906,0.8950001955032327,-0.8765586832810257,2.666559074287492,0.009220756111103512,1.780779634895362,-1.5809790837518047,43.31553311162516,-4.8075591179825565,0.8857794393921296,11,-0.3350005149841291,-1.1650004386901838,-4.300000309944152,-3.6150002479553205,-1.1999998092651332,1,-0.14343031764049674,-6.294113027185337,10.56999969482422,-1.7500019868233947,10.359999656677246,-2.1044771445570825,10.59000015258789,-0.14343031764049674
1214,2002-11-27,10.100000381469727,10.630000114440918,10.050000190734863,10.050000190734863,3989500.0,0.013039128481353801,-22.19990844761487,-0.11363690549728699,58.778625467941914,59.56812483646901,-0.6240505635877689,-1.0836873394523145,-3.2617362589090533,-3.33884832508587,33.10144010566297,0.6599998474121112,0.5780678854303893,0.9200002908706661,-0.8321111866716535,2.672111768412986,0.043944552099507206,1.796056029641825,-1.5525204852110726,14.67897052184349,-31.263975259094117,0.8760557387711597,11,-0.46500062942504883,-1.2950005531311035,-4.390000343322754,-3.7450003623962402,-0.49000072479248047,2,-0.1663366575963745,-1.3599961090162176,9.970000267028807,-6.294113027185337,10.56999969482422,-1.7500019868233947,10.359999656677246,-0.1663366575963745
1215,2002-11-29,10.510000228881836,10.600000381469727,10.260000228881836,10.260000228881836,1848300.0,0.04059404276502088,-1.720001220703125,4.9999809265864315,67.37451819198088,61.00503287997305,-0.8034379488083356,-1.3701910793993104,-3.611395315214949,-3.6987685513103727,33.76640311618107,0.5,0.6491587951591384,1.2070001363754272,-0.5564546114359992,2.9704548841868528,0.32527276246971404,2.0887275102811405,-1.8135691424204303,52.29363015640248,3.1476171360515295,0.8817273739057128,11,-0.8400001525878888,-1.4950003623962402,-4.627500295639038,-4.15500020980835,-0.8600006103515625,4,-0.23786869129935084,-22.19990844761487,10.100000381469727,-1.3599961090162176,9.970000267028807,-6.294113027185337,10.56999969482422,-0.23786869129935084
1216,2002-12-02,9.829999923706056,10.960000038146973,9.800000190734863,10.779999732971193,6491100.0,-0.06470031307012869,-1.2970310492030124,-3.799999237060547,68.70078686572803,61.860098022669476,0.0810443029639707,-0.5971560702829688,-2.8802908167203505,-2.9873031711975244,33.96428443403125,1.1599998474121094,0.7066909721662444,0.44849984645843755,-1.2583319511605033,2.1553316440773784,-0.404916052351032,1.301915745267907,-0.9935547184540638,2.43900358829801,-50.63105285993749,0.8534158988094702,12,0.2049999237060529,-0.8150000572204608,-3.7374998331069964,-3.47499990463257,0.7700004577636701,0,-0.18413016073147492,-1.720001220703125,10.510000228881836,-22.19990844761487,10.100000381469727,-1.3599961090162176,9.970000267028807,-0.18413016073147492
1217,2002-12-03,9.020000457763672,9.880000114440918,8.899999618530273,9.75,5692000.0,-0.08240076014537778,-1.0206170363378952,0.7684207250536317,56.28415813136803,61.46638367865756,0.9607203204875958,0.2608723465343754,-2.0159401237339605,-2.1518260113915755,33.07658126969343,0.9800004959106445,0.7844032692428318,-0.38349964618682897,-2.0578670639385734,1.2908677715649155,-1.220683355062702,0.45368406268904415,2.0099992752075213,5.825282271336954,-49.49495490506933,0.8371837088758723,12,0.9449992179870605,0.34999942779541016,-2.435000419616699,-2.6650004386901855,1.6499996185302717,1,-0.059867060767447855,-1.2970310492030124,9.829999923706056,-1.720001220703125,10.510000228881836,-22.19990844761487,10.100000381469727,-0.059867060767447855
1218,2002-12-04,8.829999923706055,9.300000190734863,8.5,8.770000457763674,4136200.0,-0.021064359691254864,-1.666665607029211,-0.08219110077600154,53.91458709379964,60.397252033118434,1.2316433448063844,0.44618334160504247,-1.7739650964902456,-1.9472532782492191,31.51189518579075,0.8000001907348633,0.8546088536462815,-0.5560001611709602,-2.2474324392665768,1.1354321169246564,-1.4017163002187676,0.2897159778768472,2.1573998069763203,13.41463083694224,-44.015678444162745,0.8457161390478082,12,0.934999942779541,0.5399999618530273,-2.194999933242798,-2.4749999046325684,1.4600000381469727,2,-0.031710049308094845,-1.0206170363378952,9.020000457763672,-1.2970310492030124,9.829999923706056,-1.720001220703125,10.510000228881836,-0.031710049308094845
1219,2002-12-05,9.210000038146973,9.81999969482422,9.0600004196167,9.079999923706056,6504600.0,0.04303512092007211,-7.941214089769287,2.1666878596179258,56.027164658418656,59.2150853959688,0.8518689732353444,-0.010764688015063584,-2.0961810951666067,-2.3213409051667906,29.384023974145514,0.9899997711181658,0.842175529775842,-0.12750003337860072,-1.7782079905760053,1.523207923818803,-0.952854011977303,0.6978539452201016,1.6779037033081075,28.861789721019253,-30.42162436875788,0.825353978598702,12,0.554999828338623,0.22999978065490723,-2.399999976158142,-2.8550000190734863,1.3299999237060547,3,-0.04777411276448007,-1.666665607029211,8.829999923706055,-1.0206170363378952,9.020000457763672,-1.2970310492030124,9.829999923706056,-0.04777411276448007
1220,2002-12-06,9.010000228881836,9.43000030517578,8.920000076293945,9.0,4755800.0,-0.021715505802036517,-4.999999999999979,0.07692476983457538,53.57737345091402,58.17939956415506,0.8986823210903339,0.18534907182130844,-1.8308255640214695,-2.1141364989401694,27.651918866991927,0.5100002288818342,0.8418149246084692,-0.3189998388290398,-1.974865303680696,1.3368656260226164,-1.1469325712548688,0.5089328935967892,1.7823873629150402,20.731716299728202,-36.335889277548134,0.8279327324258283,12,0.7549996376037598,0.45999956130981445,-2.2000001668930054,-2.6550002098083496,1.5500001907348633,4,0.0665926096063898,-7.941214089769287,9.210000038146973,-1.666665607029211,8.829999923706055,-1.0206170363378952,9.020000457763672,0.0665926096063898
1221,2002-12-09,8.510000228881836,8.960000038146973,8.470000267028809,8.920000076293945,3697900.0,-0.05549389426175977,1.0,-40.99904634751097,43.9522993868053,56.32122431497437,1.2389516943600416,0.7057832099412948,-1.2631624277584415,-1.6112032809167172,26.249677057691034,0.5399999618530273,0.7434866544139158,-0.808999848365783,-2.4829223946615038,0.8649226979299369,-1.6459611215136434,0.027961424782077415,2.190691859243165,2.836877034167246,-47.315284764567664,0.8369612731478601,12,1.2049999237060547,0.9599995613098145,-1.6750001907348633,-2.1550002098083496,1.5699996948242205,0,0.13395997167889928,-4.999999999999979,9.010000228881836,-7.941214089769287,9.210000038146973,-1.666665607029211,8.829999923706055,0.13395997167889928
1222,2002-12-10,8.949999809265137,9.1899995803833,8.630000114440918,8.649999618530272,4387900.0,0.051703827091566845,-2.2941222669452896,-0.7317080545967163,48.47511598701167,56.34273658155202,0.6090355047426126,0.36482217071402445,-1.6125496392522116,-2.037059028871937,26.23932248417708,0.6799993515014648,0.5472492334527548,-0.4200002670288079,-1.973563152818068,1.1335626187604522,-1.196781709923437,0.35678117586582125,1.6168507695940928,35.555536717536334,-12.39519817002602,0.7767814428946298,12,0.7650003433227539,0.5199999809265137,-2.0949997901916504,-2.5949997901916504,0.4099998474121094,1,0.18435760976178917,1.0,8.510000228881836,-4.999999999999979,9.010000228881836,-7.941214089769287,9.210000038146973,0.18435760976178917
1223,2002-12-11,9.149999618530273,9.270000457763672,8.850000381469727,8.9399995803833,4036400.0,0.02234634788015244,-1.1538551827516303,0.6999996821087592,44.55958446812067,54.76284313712743,0.313448801249649,0.24180181330766182,-1.722580509481773,-2.2073976577498033,26.26237011592386,0.4200000762939453,0.39350172264172123,-0.2610004425048835,-1.740515206454738,1.218514321444971,-1.0007578244798108,0.4787569394700437,1.2910399416191307,50.37034368317648,8.476090592999348,0.7397573819749272,12,0.5650005340576172,0.32000017166137695,-2.064999580383301,-2.729999542236328,0.5500001907348633,2,0.16612027553371878,-2.2941222669452896,8.949999809265137,1.0,8.510000228881836,-4.999999999999979,9.010000228881836,0.16612027553371878
1224,2002-12-12,9.1899995803833,9.489999771118164,9.0,9.199999809265137,5157200.0,0.0043715807126396555,-1.5128232716459955,-0.047620128882248494,36.055769815673,51.28298220642656,0.1461607252828543,0.279119383586071,-1.6586861240941948,-2.212093232508801,26.287324272579937,0.48999977111816406,0.23603412225357623,-0.2610004425048835,-1.6656528287561265,1.1436519437463595,-0.963326635630505,0.441325750620738,1.1327776221788675,70.58820229499031,32.79110158022112,0.7023261931256211,12,0.5250005722045898,0.2800002098083496,-1.7799997329711914,-2.549999713897705,0.9000005722045898,3,0.11969536797561497,-1.1538551827516303,9.149999618530273,-2.2941222669452896,8.949999809265137,1.0,8.510000228881836,0.11969536797561497
1225,2002-12-13,8.8100004196167,9.15999984741211,8.739999771118164,9.130000114440918,2675800.0,-0.04134920327719449,1.2105315993153607,31.999237078008775,35.00967324929684,47.539525137934206,0.290169755289746,0.7204728037438031,-1.1793228077971136,-1.8037504268378513,25.950183291777996,0.4499998092651367,0.20304816343606902,-0.6564996242523193,-2.0232979564532148,0.7102987079485761,-1.3398987903527662,0.026899541848127484,1.4016101668134677,33.33336449917582,0.41317187897700336,0.6833991661004475,12,0.36499977111816406,0.6599993705749512,-0.9850006103515625,-1.7550005912780762,1.6899995803833008,4,0.19636770259218617,-1.5128232716459955,9.1899995803833,-1.1538551827516303,9.149999618530273,-2.2941222669452896,8.949999809265137,0.19636770259218617
1226,2002-12-16,9.149999618530273,9.220000267028807,8.770000457763674,9.079999923706056,2803600.0,0.03859241574569272,3.285692228045197,-0.2187492549412242,36.60376611575452,45.35281491397715,-0.17481500049535548,0.44835337639251804,-1.4023527166183083,-2.1032415214302453,25.932946830898263,0.44999980926513317,0.09024464323927894,-0.3450004100799564,-1.656624478324689,0.9666236581647762,-1.0008124442023227,0.3108116240424099,0.9571143487358125,60.465082753458454,31.738491351007713,0.6558120341223667,12,-0.004999637603759766,0.32000017166137695,-1.1474997997283936,-2.0949997901916504,-0.21000003814697266,0,0.1540984546306361,1.2105315993153607,8.8100004196167,-1.5128232716459955,9.1899995803833,-1.1538551827516303,9.149999618530273,0.1540984546306361
1227,2002-12-17,9.289999961853027,9.479999542236328,9.0,9.239999771118164,2560800.0,0.01530058460759176,1.2325593774049817,0.7142915531335331,42.97520091205979,44.137327560450494,-0.3045107804469751,0.33082783640712776,-1.4136081911955989,-2.2246607815914956,25.339647991303515,0.4799995422363281,-0.11811808702482907,-0.20850005149841344,-1.5174051156872768,1.1004050126904499,-0.8629525835928451,0.4459524805960182,0.718887183398822,73.33335876464844,44.53327913028318,0.6544525320944317,12,-0.14499998092651367,0.17999982833862305,-1.2875001430511475,-2.2350001335144043,-0.75,1,0.08503767116221295,3.285692228045197,9.149999618530273,1.2105315993153607,8.8100004196167,-1.5128232716459955,9.1899995803833,0.08503767116221295
1228,2002-12-18,8.619999885559082,9.140000343322754,8.5,9.010000228881836,3392600.0,-0.07212056825028279,-1.0317467525881656,-7.799977111903718,36.245343967219114,41.939347483650536,0.37165122929502203,1.0117460764957809,-0.6141914450188644,-1.5372322597089898,23.948051710144423,0.7899999618530273,-0.3136350724125361,-0.8525001049041752,-2.211104238088266,0.5061040282799159,-1.5318021714962207,-0.17319803831212965,1.2965540469993844,12.121203363870185,-17.7023273030443,0.6793020665920457,12,0.3600001335144043,0.8499999046325684,-0.5825001001358032,-1.565000057220459,0.25,2,0.08584684233672335,1.2325593774049817,9.289999961853027,3.285692228045197,9.149999618530273,1.2105315993153607,8.8100004196167,0.08584684233672335
1229,2002-12-19,8.489999771118164,9.09000015258789,8.420000076293945,8.609999656677246,3608500.0,-0.015081219972949755,-4.153861107952565,0.3076917433884752,30.196068018316538,39.34142465780637,0.4344676789541868,1.0963582710769018,-0.35877504445816655,-1.389424678971496,22.45864575035125,0.6700000762939453,-0.38608759343103394,-0.9180002212524414,-2.336310576283161,0.5003101337782772,-1.6271553987678011,-0.20884504373708168,1.3397609415085228,6.603748121890435,-19.53569397603909,0.7091551775153593,12,0.4650001525878906,1.0250000953674316,-0.4375,-1.434999942779541,0.25,3,0.1425206208206542,-1.0317467525881656,8.619999885559082,1.2325593774049817,9.289999961853027,3.285692228045197,9.149999618530273,0.1425206208206542
1230,2002-12-20,8.329999923706055,8.8100004196167,8.289999961853027,8.449999809265138,3879900.0,-0.018845683359899223,-4.200009536752259,1.0000000000000149,33.624447056060234,38.193885509945815,0.5451991494012116,1.1366394305961087,-0.08359320909080736,-1.2110896009755319,19.97174894272586,0.5200004577636719,-0.43622978552174096,-0.9650000572204593,-2.3464333302875318,0.41643321584661397,-1.6557166937539964,-0.27428342068692224,1.3869799380140133,3.361342517460661,-24.71126379945961,0.6907166365335367,12,0.559999942779541,1.304999828338623,-0.2775001525878906,-1.2750000953674316,-0.059999465942381036,4,0.21128454321747503,-4.153861107952565,8.489999771118164,-1.0317467525881656,8.619999885559082,1.2325593774049817,9.289999961853027,0.21128454321747503
1231,2002-12-23,8.710000038146973,8.989999771118164,8.340000152587889,8.340000152587889,3287100.0,0.04561826145513992,-2.5135125382436163,-3.08333532015669,46.2650539837287,37.94832306513659,0.219651154054759,0.6605543830568799,-0.36483219439757697,-1.5662071975004688,17.298539446387647,0.6599998474121094,-0.526826034514233,-0.5024999618530277,-1.8113021988818456,0.8063022751757911,-1.1569010803674367,0.15190115666138126,0.8642818335863911,35.29413650370049,4.225328445556173,0.6544011185144093,12,0.17999982833862305,0.9249997138977051,-0.600000262260437,-1.6550002098083496,-0.46000003814697266,0,0.2055109017236978,-4.200009536752259,8.329999923706055,-4.153861107952565,8.489999771118164,-1.0317467525881656,8.619999885559082,0.2055109017236978
1232,2002-12-24,8.5,8.979999542236328,8.5,8.680000305175781,1239300.0,-0.024110222414149285,-4.3333192048488955,-0.486487461756357,46.04316464496771,38.11316530700849,0.4013076731394509,0.7457593099539395,-0.052284071935567056,-1.329099742479337,14.30200929040443,0.4799995422363281,-0.5955741367086134,-0.6090000152587898,-1.7866141550899535,0.5686141245723748,-1.1978070851743716,-0.020192945343207924,0.9458536807453299,24.70587575312188,-8.240972331684041,0.5888070699155823,12,0.3899998664855957,1.1599998474121094,-0.24000024795532227,-1.445000171661377,-0.1099996566772461,1,0.051764656515682406,-2.5135125382436163,8.710000038146973,-4.200009536752259,8.329999923706055,-4.153861107952565,8.489999771118164,0.051764656515682406
1233,2002-12-26,8.539999961853027,9.050000190734863,8.510000228881836,8.520000457763674,2342000.0,0.004705877865061936,-26.000023841880648,-0.11110816767684344,41.25325818143427,38.690664014315296,0.29690206411330067,0.625188033784708,-0.018105232555200246,-1.336215331921201,12.070485622072281,0.5500001907348633,-0.556037383960696,-0.4975000381469723,-1.627695748228012,0.6326956719340666,-1.0625978931874922,0.0675978168935476,0.7902683470030727,31.24999254942118,-2.1221469101177775,0.5650978550405196,12,0.3449997901916504,1.119999885559082,-0.23500025272369385,-1.4850001335144043,-0.43000030517578125,3,0.0,-4.3333192048488955,8.5,-2.5135125382436163,8.710000038146973,-4.200009536752259,8.329999923706055,0.0
1234,2002-12-27,8.420000076293945,8.84000015258789,8.409999847412111,8.529999732971191,2247600.0,-0.01405150891043383,-5.6153834867771035,-5.500119212245971,42.13332729763148,39.48218113079693,0.33099921974269364,0.6459936325558928,0.17040561563684875,-1.195989722999494,9.576266882473417,0.4300003051757795,-0.5842762703980267,-0.5334999084472649,-1.5776470218511296,0.5106472049566007,-1.0555734651491981,-0.011426351745331687,0.8062413978618466,17.105273064480915,-17.127777353971194,0.5220735567019327,12,0.4649996757507324,1.239999771118164,-0.03500032424926758,-1.3650002479553223,-0.48000001907348633,4,0.05344415738570918,-26.000023841880648,8.539999961853027,-4.3333192048488955,8.5,-2.5135125382436163,8.710000038146973,0.05344415738570918
1235,2002-12-30,8.010000228881836,8.600000381469728,7.96999979019165,8.539999961853027,3736700.0,-0.04869356813504577,-1.0655736423443538,4.81819442879065,43.169395062674155,40.21169545823245,0.6879280909951717,0.9055232652415164,0.6333143409351649,-0.7577239651334597,7.188232565335777,0.630000591278078,-0.6142745927269928,-0.8184997558593743,-1.6562478592937726,0.019248347575024027,-1.2373738075765743,-0.39962570414217424,1.1226170940436795,3.7037429495457905,-33.075523415361126,0.4188740517171992,12,0.7149994373321533,1.489999532699585,0.3899996280670166,-0.9550004005432129,-0.10000038146972745,0,0.09113602014693489,-5.6153834867771035,8.420000076293945,-26.000023841880648,8.539999961853027,-4.3333192048488955,8.5,0.09113602014693489
1236,2002-12-31,8.020000457763674,8.220000267028809,7.920000076293945,8.020000457763674,4561500.0,0.0012484679895239381,-1.9999904632931622,-0.0,35.60371891810182,39.39264190334823,0.5596321061032246,0.7936611702126903,0.6767852867406177,-0.7427856161233475,5.559684583086049,0.3000001907348633,-0.6043940273277553,-0.7179995536804178,-1.4885794319646344,0.05258032460379969,-1.103289492822526,-0.3327096145383095,0.9731027612337773,8.849590384263351,-26.924329083546098,0.3852899391421086,12,0.509999752044676,1.4549994468688947,1.0524994134902936,-0.565000534057619,-0.32000064849853604,1,0.031172068046204426,-1.0655736423443538,8.010000228881836,-5.6153834867771035,8.420000076293945,-26.000023841880648,8.539999961853027,0.031172068046204426
1237,2003-01-02,8.479999542236326,8.850000381469727,8.0,8.25,6949000.0,0.05735649104949303,-1.3287696287199853,100.0,40.401139163301906,39.8543969251352,-0.030562640807854535,0.30686544191332565,0.27186939042853275,-1.1696489112400164,5.096277118573549,0.8500003814697266,-0.547559794427043,-0.23100042343139826,-0.9978090316562795,0.535808184793483,-0.6144047275438389,0.15240388068104238,-0.559999465942381,49.55746984321749,14.984244830730063,0.3834043041124404,1,0.02500057220459162,0.995000362396242,0.5925003290176409,-1.0249996185302717,-0.759999752044676,3,-0.027122588991988494,-1.9999904632931622,8.020000457763674,-1.0655736423443538,8.010000228881836,-5.6153834867771035,8.420000076293945,-0.027122588991988494
1238,2003-01-03,8.550000190734862,8.739999771118164,8.350000381469728,8.600000381469728,3147300.0,0.008254793900622559,1.3636400417305956,-0.21739256630124612,40.9090958350966,41.04473334922187,-0.12464468046871069,0.2264210929146504,0.25503247754203606,-1.2072073647698005,5.149525241022528,0.3899993896484357,-0.5236745757169388,-0.14699978828430282,-0.9148838657224037,0.6208842891537971,-0.5309418270033532,0.2369422504347476,-0.6300001144409162,67.74192556010384,36.16599885147696,0.38394203871904997,1,-0.06500005722045721,0.8899998664855975,0.5899996757507342,-1.0750002861022923,-0.900000095367429,4,-0.018713432028398147,-1.3287696287199853,8.479999542236326,-1.9999904632931622,8.020000457763674,-1.0655736423443538,8.010000228881836,-0.018713432028398147
1239,2003-01-06,8.770000457763674,8.899999618530273,8.590000152587889,8.640000343322754,5064200.0,0.025731024809474645,-1.6956417177710343,-2.5999923706344235,49.4047624116042,42.79810172206009,-0.3360938184108413,-0.029758734831650813,0.0792757045862782,-1.3829378133882546,4.69728132070099,0.34999942779541193,-0.5552939284260496,0.09500045776367294,-0.6352912388983345,0.8252921544256813,-0.2701453905673308,0.46014630609467666,-0.8314003753662131,86.73477331734811,53.09341246242917,0.36514584833100405,1,-0.28500032424926935,0.6699995994567853,0.44999933242797674,-1.2950005531311044,-1.5500006675720233,0,-0.07525664385822917,1.3636400417305956,8.550000190734862,-1.3287696287199853,8.479999542236326,-1.9999904632931622,8.020000457763674,-0.07525664385822917
1240,2003-01-07,9.609999656677246,9.850000381469727,8.8100004196167,8.850000381469727,10772800.0,0.0957809754924197,-1.476192746845776,5.84614312438095,55.95855024690532,43.87515686241305,-1.0900624793666331,-0.866951801247767,-0.7054845445787628,-2.18419086197863,4.860039041486862,1.079999923706053,-0.4674283287657346,0.9049996852874749,0.07436295304914964,1.7356364175258001,0.48968131916831226,1.3203180514066375,-1.632943592834473,87.56473125165533,54.94870983509093,0.4153183661191628,1,-0.7249994277954102,-0.1699995994567871,-0.3899998664855957,-2.134999752044677,-2.3099994659423837,1,-0.1737772798250241,-1.6956417177710343,8.770000457763674,1.3636400417305956,8.550000190734862,-1.3287696287199853,8.479999542236326,-0.1737772798250241
1241,2003-01-08,9.649999618530273,10.25,9.5,10.140000343322754,10515000.0,0.004162327084500372,1.1126759428278994,-0.6447384106500426,54.787230399896515,44.84671972407181,-1.0981872563548638,-0.861327552981825,-0.7118531579501983,-2.189449189631346,5.778723616893198,0.75,-0.32864865402327226,0.8879996776580814,-0.03735283697216474,1.8133521922883267,0.4253234203429592,1.3506759349732036,-1.5605668956298828,73.33331637912326,43.97301426719392,0.46267625731512274,1,-0.5649995803833008,-0.20999956130981445,-0.30749964714050293,-2.174999713897704,-2.499999523162841,2,-0.18031086423847675,-1.476192746845776,9.609999656677246,-1.6956417177710343,8.770000457763674,1.3636400417305956,8.550000190734862,-0.18031086423847675
1242,2003-01-09,10.600000381469727,10.640000343322754,9.789999961853027,9.850000381469727,7902400.0,0.09844567880761645,1.0481938785593312,-1.5306099808681537,74.50495686394112,48.541352911017015,-1.9209888855799537,-1.7722400077489908,-1.6158453018115182,-3.099310424158575,6.606430620157089,0.9900007247924805,-0.17658901109108527,1.7555004119873043,0.5180077315380025,2.992993092436607,1.1367540717626525,2.374246752211956,-2.337722276401367,98.25327674587993,63.9565264426799,0.6187463402246514,1,-1.320000171661377,-1.320000171661377,-1.075000524520874,-3.1250004768371573,-3.2200002670288086,3,-0.2735849497962465,1.1126759428278994,9.649999618530273,-1.476192746845776,9.609999656677246,-1.6956417177710343,8.770000457763674,-0.2735849497962465
1243,2003-01-10,10.670000076293944,10.859999656677246,10.170000076293944,10.18000030517578,6506100.0,0.0066037445570839015,-1.705879493019488,0.6533330281575521,77.38694165716984,52.45842117318794,-1.8518117513152372,-1.8156138392028804,-1.6329163144729009,-3.1388943570601686,7.455251007723425,0.6899995803833026,-0.11500379058180599,1.7495000839233388,0.26997710446024037,3.229023063386437,1.0097385941917896,2.489261573654888,-2.1699497474001443,91.62997260391369,51.60657192815299,0.739761489731549,1,-1.2800002098083478,-1.2800002098083478,-1.0025002956390363,-3.1950001716613743,-3.119999885559081,4,-0.27647612605518646,1.0481938785593312,10.600000381469727,1.1126759428278994,9.649999618530273,-1.476192746845776,9.609999656677246,-0.27647612605518646
1244,2003-01-13,10.289999961853027,11.210000038146973,10.100000381469727,11.06999969482422,7516000.0,-0.035613881136250525,1.094338145787955,-1.5918369332933735,73.33333484710218,55.80997003812439,-1.3171712074604311,-1.42187958025902,-1.2049237798347114,-2.7247908754716814,8.193112783550173,1.109999656677246,-0.03762262890417922,1.3144999504089352,-0.28418992561742407,2.9131898264352953,0.5151550123957556,2.113844888422115,-1.506755713625214,61.66665739483156,16.303262817352213,0.79934493801318,1,-0.7249999046325684,-0.7249999046325684,-0.7225000858306885,-2.815000057220458,-2.820000171661377,0,-0.25655975473980297,-1.705879493019488,10.670000076293944,1.0481938785593312,10.600000381469727,1.1126759428278994,9.649999618530273,-0.25655975473980297
1245,2003-01-14,10.539999961853027,10.640000343322754,10.130000114440918,10.390000343322754,3464000.0,0.024295432548765428,1.9142838458646,-0.19230726907930004,72.48157323000848,59.90750940611402,-1.3081115906887764,-1.6186141773707785,-1.4046487402590788,-2.9561320658032173,9.344332455666985,0.5100002288818359,0.07374004120070055,1.4779999732971199,-0.2637909578845079,3.2197909044787476,0.6071045077063069,2.348895438887933,-1.417009903036531,60.8187098627211,13.595793688361226,0.8708954655908139,1,-0.934999942779541,-0.9749999046325684,-0.9375001192092896,-3.065000057220458,-2.7899999618530273,1,-0.3149905297606558,1.094338145787955,10.289999961853027,-1.705879493019488,10.670000076293944,1.0481938785593312,10.600000381469727,-0.3149905297606558
1246,2003-01-15,10.5600004196167,10.75,10.420000076293944,10.65999984741211,3541600.0,0.001897576644787291,1.3571445601343446,-0.6666645473850183,76.5463963770209,63.923649096527235,-1.0392064760538293,-1.610116237836289,-1.3798751536343232,-2.9780849482039384,10.515556148250921,0.32999992370605646,0.20177381878897194,1.42750039100647,-0.4389668924704182,3.2939676744833584,0.49426674926802505,2.360734032744915,-1.1448289636939357,54.225381436125986,3.9826049098374128,0.9332336417384444,1,-0.7800002098083496,-0.9950003623962402,-0.9425005912780762,-3.08500051498413,-3.270000457763672,2,-0.3087121306194197,1.9142838458646,10.539999961853027,1.094338145787955,10.289999961853027,-1.705879493019488,10.670000076293944,-0.3087121306194197
1247,2003-01-16,10.079999923706056,10.739999771118164,10.0,10.579999923706056,4378500.0,-0.04545459060957746,-1.2424240672773916,5.000028610393202,67.82407095689065,66.91420188783769,-0.3446183532239875,-1.1256067810599522,-0.8700712421458121,-2.491511201596186,11.109595221743723,0.7399997711181641,0.35852472803589563,0.907999897003176,-1.0053504517787868,2.8213502457851387,-0.048675277387806304,1.8646750713941582,-0.4135524662719039,6.6115637342103355,-44.13206871593497,0.9566751743909815,1,-0.17999982833862482,-0.5149998664855975,-0.48749995231628596,-2.605000019073487,-2.7599997520446786,3,-0.2906745883447752,1.3571445601343446,10.5600004196167,1.9142838458646,10.539999961853027,1.094338145787955,10.289999961853027,-0.2906745883447752
1248,2003-01-17,9.359999656677246,9.920000076293944,9.25,9.899999618530273,9424000.0,-0.0714285984601567,1.310341595757808,1.0799999237060547,59.55283926423654,68.04176598257462,0.5614007220193358,-0.36609493834570195,-0.14736230863806554,-1.769377067642738,12.007055541848217,0.8299999237060565,0.5408757171025105,0.15099964141845668,-1.7459552657175053,2.0479545485544186,-0.7974778121495252,1.0994770949864385,1.8500003814697266,5.612227272262821,-47.34632887041235,0.9484774535679811,1,0.6500005722045898,0.2050004005432129,0.23250031471252441,-1.8849997520446768,-2.2699995040893546,4,-0.21153842039126936,-1.2424240672773916,10.079999923706056,1.3571445601343446,10.5600004196167,1.9142838458646,10.539999961853027,-0.21153842039126936
1249,2003-01-21,9.699999809265137,9.770000457763672,9.119999885559082,9.5,4611200.0,0.03632480395929716,2.8235203370386266,-0.37037004332154194,67.42267129018336,69.3155572096055,0.4103464828609038,-0.6438052352252921,-0.5128850375323815,-2.0971013560638223,12.94553055944988,0.6500005722045898,0.6967404950961171,0.430499792098999,-1.446984222025021,2.3079838062230182,-0.5082422149630101,1.3692417991610082,1.4708002281188968,35.58281490704016,-22.6309983941984,0.9387420070620097,1,0.4650001525878906,-0.13499975204467773,-0.10749983787536621,-2.2249999046325675,-2.2699999809265146,1,-0.22164944956768573,1.310341595757808,9.359999656677246,-1.2424240672773916,10.079999923706056,1.3571445601343446,10.5600004196167,-0.22164944956768573
1250,2003-01-22,10.09000015258789,10.229999542236328,9.649999618530273,9.65999984741211,7266100.0,0.04020622175169919,-1.5777730682829654,2.150003576282097,69.78966654959999,70.98249455957256,0.10682876362121974,-0.9435673577653336,-0.8921644182337509,-2.4646094684184785,13.945639375459319,0.5799999237060547,0.8704340696380406,0.7325001239776618,-1.1244455610804511,2.589445809035775,-0.19597271855139375,1.6609729665067174,0.9987678787231449,59.509214658031716,-4.744409337459949,0.9284728425290564,1,0.07499980926513672,-0.5250000953674316,-0.4975001811981201,-2.6150002479553214,-2.380000114440918,2,-0.25966306469522304,2.8235203370386266,9.699999809265137,1.310341595757808,9.359999656677246,-1.2424240672773916,10.079999923706056,-0.25966306469522304
1251,2003-01-23,10.5,10.539999961853027,10.100000381469727,10.460000038146973,7113300.0,0.04063427564041744,6.333333333333333,0.09302310108053441,69.49806558846285,70.42617330674163,-0.1898874084012956,-1.2781188732237112,-1.2713061944264545,-2.8526980444928443,15.270372033051997,0.4499998092651367,1.0165159218017799,1.0529999732971191,-0.8446450781323271,2.9506450247265663,0.104177447582396,2.0018224990118423,0.5100173054809574,85.18519826713832,18.284739779761267,0.9488225257147236,1,-0.33500003814697266,-0.934999942779541,-1.1775000095367432,-3.0250000953674308,-2.8499999046325675,3,-0.26190476190476186,-1.5777730682829654,10.09000015258789,2.8235203370386266,9.699999809265137,1.310341595757808,9.359999656677246,-0.26190476190476186
1252,2003-01-24,8.9399995803833,9.8100004196167,8.550000190734862,9.630000114440918,12828700.0,-0.14857146853492376,1.3999978201753702,-17.25002980235081,52.92353278608365,67.70801676550984,1.2403109151820022,0.333641325550591,0.3272067670404706,-1.2777191686878346,16.151703978264784,1.9499998092651385,1.0399057647977443,-0.5290004253387455,-2.3902722000147136,1.3322713493372227,-1.4596363126767304,0.4016354619992395,1.9944170283007807,19.59796153289513,-45.246436596861074,0.9306358873379842,1,0.9400005340576172,0.6250004768371582,0.36750030517578125,-1.4649996757507315,-1.5099997520446786,4,-0.18456372438213586,6.333333333333333,10.5,-1.5777730682829654,10.09000015258789,2.8235203370386266,9.699999809265137,-0.18456372438213586
1253,2003-01-27,8.539999961853027,9.119999885559082,8.5,8.819999694824219,5410700.0,-0.04474268873658305,-2.444447093542294,0.4057964003659895,48.32116459065034,64.92888673701519,1.459922347147895,0.7732878123152158,0.7489697705763447,-0.8545363674132282,16.990051316527765,0.619999885559082,1.0579584382530047,-0.9290000438690189,-2.790271818544987,0.9322717308069493,-1.8596359312070039,0.0016358434689660584,2.2513516617541,1.960782480441495,-57.63135703692205,0.9306358873379842,1,1.0850000381469727,1.0250000953674316,0.7674999237060547,-1.065000057220458,-1.0,0,-0.14285711892754283,1.3999978201753702,8.9399995803833,6.333333333333333,10.5,-1.5777730682829654,10.09000015258789,-0.14285711892754283
1254,2003-01-28,8.869999885559082,8.920000076293945,8.520000457763674,8.659999847412111,4345500.0,0.03864167742155944,1.5806392070362496,-0.750000851495731,44.164041556119194,61.78249432880528,1.013939219106133,0.5046004357211515,0.4430822848810987,-1.1683000845662876,18.0410698690012,0.39999961853027166,0.9065025462140817,-0.6215001106262203,-2.4397615846041525,1.1967613633517118,-1.5306308476151873,0.2876306263627466,1.738043608159476,18.1372496312693,-36.35025178980339,0.9091307369889663,1,0.755000114440918,0.695000171661377,0.35500001907348633,-1.3949999809265128,-1.1900000572204599,1,-0.2006764099139553,-2.444447093542294,8.539999961853027,1.3999978201753702,8.9399995803833,6.333333333333333,10.5,-0.2006764099139553
1255,2003-01-29,8.739999771118164,8.8100004196167,8.470000267028809,8.760000228881836,2449100.0,-0.014656157397765712,4.666629579591512,-0.0952402577644978,42.923798333695714,58.04665010176914,0.9630309434333046,0.7294960394904493,0.5926352106298687,-1.0197807906911347,18.480112125261705,0.39999961853027344,0.720367361222614,-0.7880002021789547,-2.5076771181627837,0.9316767138048752,-1.6478386601708692,0.07183825581295977,1.6994002431029092,13.043456226803135,-37.446640754204886,0.8598384579919148,1,0.8650002479553223,0.8250002861022949,0.49500012397766113,-1.2649998664855948,-1.1599998474121094,2,-0.1498855809022459,1.5806392070362496,8.869999885559082,-2.444447093542294,8.539999961853027,1.3999978201753702,8.9399995803833,-0.1498855809022459
1256,2003-01-30,8.270000457763674,8.880000114440918,8.25,8.800000190734863,2858000.0,-0.05377566655180366,-1.2105242023861909,26.49938012588204,30.42017121897834,53.89066124200111,1.2002522192315936,1.2850713136510539,1.0745500075917267,-0.5381184404642774,18.96340279053882,0.630000114440918,0.5504085986163787,-1.2704995155334462,-2.9471187043353844,0.40611967326849197,-2.1088091099344144,-0.432189921132478,1.972459581738173,1.28208028101607,-41.38314053838695,0.8383095944009691,1,1.12499952316284,1.2949995994567853,0.9924993515014631,-0.7950005531311044,-0.8400006294250515,3,-0.06771467818855881,4.666629579591512,8.739999771118164,1.5806392070362496,8.869999885559082,-2.444447093542294,8.539999961853027,-0.06771467818855881
1257,2003-01-31,8.25,8.449999809265138,8.010000228881836,8.199999809265138,2532100.0,-0.002418434904063127,-1.0465127626212416,-0.09434003004975,29.491530081143125,50.55051577721295,1.0430568893524903,1.3565060674758431,1.0858469327845572,-0.5082092305518824,20.057409194152147,0.43999958038330256,0.3536369791312719,-1.278999996185302,-2.98906805100577,0.43106805863516584,-2.134034023595536,-0.4239659687750681,1.7533648347616246,21.621607689194867,-14.23646723077011,0.855034027410234,1,1.0250000953674316,1.315000057220459,1.0124998092651367,-0.6600000858306876,-1.0,4,-0.07272726116758399,-1.2105242023861909,8.270000457763674,4.666629579591512,8.739999771118164,1.5806392070362496,8.869999885559082,-0.07272726116758399
1258,2003-02-03,8.390000343322754,8.640000343322754,8.220000267028809,8.229999542236326,3444400.0,0.016969738584576177,-3.666684327365783,3.200003814682863,33.21555627670834,46.749725220160165,0.8392481691796654,1.2689648232420616,0.9411694563530411,-0.64026021497952,21.108904850942753,0.4200000762939453,0.12609461903423913,-1.130999660491943,-2.8617238876747564,0.5997245666908704,-1.9963617740833488,-0.2656375469005372,1.3342934466156997,41.75826133615034,8.786210152782665,0.8653621135914066,2,0.8849997520446777,1.174999713897705,0.8849995136260986,-0.5000004768371573,-1.1700005531311035,0,-0.11442198756858879,-1.0465127626212416,8.25,-1.2105242023861909,8.270000457763674,4.666629579591512,8.739999771118164,-0.11442198756858879
1259,2003-02-04,8.109999656677246,8.300000190734862,7.980000019073486,8.239999771118164,3772100.0,-0.033373143645738734,1.5599916076980518,-0.8124966472555089,28.646755162241888,42.17829062156482,0.9722288919977657,1.577883586829639,1.192510695267849,-0.3568914154814973,22.06853414812238,0.4100003242492676,-0.05765106384093244,-1.3780003070831306,-3.1921738480032644,0.43617323383700324,-2.2850870775431975,-0.4709135366230637,1.374293034713281,14.444402647611549,-14.38538277537185,0.9070867704600667,2,1.1500003337860107,1.455000400543213,1.1625001430511475,-0.12999987602233798,-0.1999998092651376,1,-0.07028356583898476,-3.666684327365783,8.390000343322754,-1.0465127626212416,8.25,-1.2105242023861909,8.270000457763674,-0.07028356583898476
1260,2003-02-05,7.940000057220459,8.300000190734862,7.889999866485597,8.199999809265138,2561700.0,-0.020961727084269466,-1.277778734395175,1.9999963320251026,27.56849612867937,37.519449570477775,0.8998023588921136,1.7037060059084759,1.3051718114496325,-0.17952823361255366,21.835844604671916,0.4100003242492649,-0.16671715053581337,-1.4644999265670773,-3.4044020741913137,0.4754022210571591,-2.4344510003791964,-0.4945488527549582,1.3036058065993412,5.050523051699164,-19.71729324924999,0.9699510738121184,2,0.9100000858306885,1.6099998950958252,1.3324997425079346,0.3249998092651367,0.12000036239624201,2,-0.03274562052998964,1.5599916076980518,8.109999656677246,-3.666684327365783,8.390000343322754,-1.0465127626212416,8.25,-0.03274562052998964
1261,2003-02-06,7.9099998474121085,8.029999732971191,7.760000228881836,7.920000076293945,2323500.0,-0.00377836392848252,1.3478264475146369,0.038462455456951136,29.87013400624859,34.957960817162764,0.585328474814431,1.6829518323751662,1.2837174754493335,-0.1456172364463466,21.20574207900639,0.26999950408935547,-0.36034812397379845,-1.40750014781952,-3.454175359396076,0.6391750637570359,-2.430837753607798,-0.384162542031242,1.0899569368875346,17.04540897992614,-9.605174493990553,1.023337605788278,2,0.5300002098083505,1.5750002861022958,1.2024998664855966,0.45499992370605735,0.640000343322753,3,-0.041719333763832966,-1.277778734395175,7.940000057220459,1.5599916076980518,8.109999656677246,-3.666684327365783,8.390000343322754,-0.041719333763832966
1262,2003-02-07,7.699999809265138,8.069999694824219,7.539999961853027,8.060000419616701,2361900.0,-0.02654867790113502,1.7894784393838508,35.99923707800566,32.9918085647752,33.254699036509976,0.671558501510698,1.754505893388841,1.4319919030661543,0.07270066031081246,20.242465278859793,0.5299997329711914,-0.6304764178562774,-1.4725001573562606,-3.5473204639928957,0.6023201492803736,-2.509910310674578,-0.43509000403794307,1.051965663950944,14.545435629606976,-14.156375378253864,1.037410153318317,2,0.5300002098083487,1.6750001907348624,1.3025002479553214,1.0150001049041757,1.1999998092651358,4,-0.035064933456444236,1.3478264475146369,7.9099998474121085,-1.277778734395175,7.940000057220459,1.5599916076980518,8.109999656677246,-0.035064933456444236
1263,2003-02-10,7.71999979019165,7.940000057220459,7.6500000953674325,7.75,2114000.0,0.00259740018466581,-2.4117722956958585,0.08333377484847179,28.289477743159452,31.490858612847777,0.584472766448922,1.5833465943315481,1.3685687989731932,0.06760613484931266,19.01599740813725,0.28999996185302646,-0.9530856542151955,-1.3050001621246334,-3.3508072630590426,0.7408069388097749,-2.327903712591837,-0.2820966116574297,0.7895725807518197,23.68418080655732,-3.9759117134686868,1.0229035504672042,2,0.49000024795532227,1.6550002098083496,1.2700002193450928,0.9950001239776629,1.0000004768371582,0,-0.060880803492869284,1.7894784393838508,7.699999809265138,1.3478264475146369,7.9099998474121085,-1.277778734395175,7.940000057220459,-0.060880803492869284
1264,2003-02-11,7.6500000953674325,7.920000076293945,7.559999942779541,7.559999942779541,3885400.0,-0.00906731822883644,-6.999989403636672,-2.9999841055392493,21.22641610225007,29.080038364909374,0.5176529860362633,1.5235356783722294,1.3892457438955992,0.1506588501063275,17.44412945787176,0.3600001335144043,-1.079249727329092,-1.2429998636245712,-3.285816361828597,0.7998166345794546,-2.264408112726584,-0.22159161452255827,0.6656577937579486,14.473697419308035,-8.779400399865946,1.0214082491020129,2,0.5599999427795401,1.7249999046325675,1.3124999999999991,1.1149997711181632,1.200000286102294,1,-0.05620918951833409,-2.4117722956958585,7.71999979019165,1.7894784393838508,7.699999809265138,1.3478264475146369,7.9099998474121085,-0.05620918951833409
1265,2003-02-12,7.21999979019165,7.71999979019165,7.199999809265138,7.6599998474121085,4963800.0,-0.05620918951833409,-1.1666665010982198,-4.888881235959761,11.502351332888352,26.97805837756604,0.792730947021866,1.7834977947701685,1.7506921870665995,0.6014035672814,15.945790682562505,0.5199999809265128,-1.1566260286036965,-1.5070001602172844,-3.525724192540647,0.511723872106078,-2.5163621763789656,-0.49763814405560325,0.9405265134792593,2.2988486847513037,-12.57827074791412,1.009362016161681,2,0.7000002861022949,1.9850001335144043,1.7425003051757812,1.5850000381469727,1.7699999809265137,2,0.09556787773842057,-6.999989403636672,7.6500000953674325,-2.4117722956958585,7.71999979019165,1.7894784393838508,7.699999809265138,0.09556787773842057
1266,2003-02-13,7.300000190734862,7.440000057220459,7.119999885559082,7.25,3135000.0,0.011080388208860148,-1.0645144419936072,-0.11363678234662193,20.503615385301444,25.979401189139185,0.6265550683292176,1.5249277025854129,1.62357590021971,0.5415460078520633,14.297618682115253,0.32000017166137695,-1.2341269860379036,-1.263999748229982,-3.183565457507288,0.6555659610473237,-2.223782602868636,-0.3042168935913292,0.6684208140548931,18.947404348956436,4.474632573288677,0.9597828546386531,2,0.5799999237060556,1.864999771118165,1.862499952316285,1.5049996376037607,1.1999998092651376,3,0.1041096176745897,-1.1666665010982198,7.21999979019165,-6.999989403636672,7.6500000953674325,-2.4117722956958585,7.71999979019165,0.1041096176745897
1267,2003-02-14,7.1500000953674325,7.3400001525878915,6.989999771118164,7.289999961853027,5181600.0,-0.020547957732632627,1.9166668322349392,-2.799986648610534,22.529659540310305,24.792079329539405,0.6751055833673973,1.522209141800352,1.7498583664333873,0.7167693632559429,13.484172715596898,0.35000038146972745,-1.305088078391429,-1.2674998521804808,-3.146714362630786,0.6117146582698245,-2.2071071074056325,-0.32789259695532813,0.6487366855761882,16.84213432247744,0.7541831077458845,0.9396072552251524,2,0.49499988555908025,1.9499998092651358,2.1124999523162833,1.8649997711181632,1.5599999427795401,4,0.19580420653064112,-1.0645144419936072,7.300000190734862,-1.1666665010982198,7.21999979019165,-6.999989403636672,7.6500000953674325,0.19580420653064112
1268,2003-02-18,7.380000114440918,7.5,7.139999866485597,7.230000019073486,5258800.0,0.0321678344063947,-1.181816342779039,-1.071430274420053,19.34158437795932,23.75817146461912,0.3204714309962915,1.1976721150829093,1.5044495546140535,0.5129474292873173,13.826655360792229,0.3600001335144034,-1.2533635315242861,-0.9384998559951789,-2.8172706960582445,0.9402709840678876,-1.8778852760267117,0.0008855640363538697,0.2569892645376113,41.93550702642395,25.028334198026947,0.9393854200315332,2,0.2649998664855948,1.7199997901916504,1.9000000953674316,1.6349997520446777,1.7299995422363281,1,0.20596198923020004,1.9166668322349392,7.1500000953674325,-1.0645144419936072,7.300000190734862,-1.1666665010982198,7.21999979019165,0.20596198923020004
1269,2003-02-19,7.550000190734862,7.699999809265138,7.25,7.5,5541900.0,0.02303524033303117,1.5714316854722388,0.33333439297078304,25.910951573445928,23.57399984737096,0.07004797760244408,0.9047265678942624,1.3084479916797713,0.3705394204807151,14.244029983106133,0.4499998092651376,-1.191999129968207,-0.6609997987747205,-2.450876570112011,1.128876972562571,-1.5559381844433657,0.23393858689392477,-0.5600004196166983,76.71238424451674,56.86617476203351,0.8949383856686456,2,-0.020000457763670987,1.549999713897706,1.8399996757507333,1.8199996948242196,1.4600000381469735,2,0.1549668936074644,-1.181816342779039,7.380000114440918,1.9166668322349392,7.1500000953674325,-1.0645144419936072,7.300000190734862,0.1549668936074644
1270,2003-02-20,7.46999979019165,7.78000020980835,7.460000038146973,7.710000038146973,2332400.0,-0.010596079274459602,-1.4615421295200997,-4.799986648610587,30.769236059577892,23.67390007551866,0.08534230498563922,0.8204435968898522,1.3674287776813987,0.48225794005410805,14.063230245525396,0.32000017166137695,-1.178186529200823,-0.6100001811981208,-2.192310228420153,0.9723098660239113,-1.4011552048091378,0.18115484241289526,-0.4658000183105466,60.759462345276994,36.97193436570785,0.7911550236110163,2,0.059999942779541016,1.4000000953674316,2.0950002670288086,1.9900002479553223,1.4600005149841309,3,0.18473904016571208,1.5714316854722388,7.550000190734862,-1.181816342779039,7.380000114440918,1.9166668322349392,7.1500000953674325,0.18473904016571208
1271,2003-02-21,7.75,7.800000190734862,7.300000190734862,7.489999771118164,2797300.0,0.03748329553850849,1.777773068282979,-1.0833331677650466,39.31624872130316,24.37661564846621,-0.2455643863998187,0.34135846326183383,1.085348161864653,0.23927914728613597,13.607302884589378,0.5,-1.1062870865806858,-0.19249997138977015,-1.29436193609056,0.9093619933110189,-0.7434309537401642,0.3584310109606248,-0.7147682106018065,93.82714014413436,66.88369128114552,0.5509309823503946,2,-0.2850000858306885,1.119999885559082,1.8350000381469727,1.7799999713897705,0.9899997711181641,4,0.15999997046686,-1.4615421295200997,7.46999979019165,1.5714316854722388,7.550000190734862,-1.181816342779039,7.380000114440918,0.15999997046686
1272,2003-02-24,7.289999961853027,7.75,7.25,7.6500000953674325,2354200.0,-0.05935484363186749,-1.272726977167089,-1.3846146792355973,29.323314740281617,24.49148642592423,0.167807819261653,0.7076902486492935,1.5236949881489714,0.742144815319417,14.628541329337619,0.5,-1.0209456290236583,-0.5700000286102291,-1.602279045808645,0.46227898858818683,-1.0861395372094371,-0.05386052001102115,-0.20888206837463397,22.727276011273506,-2.2454448967434715,0.5161395085992082,2,0.16499996185302734,1.5749998092651367,2.382500171661377,2.2699999809265137,1.3400001525878906,0,0.16598080171174723,1.777773068282979,7.75,-1.4615421295200997,7.46999979019165,1.5714316854722388,7.550000190734862,0.16598080171174723
1273,2003-02-25,7.320000171661378,7.550000190734862,6.550000190734862,7.53000020980835,7574400.0,0.004115255139277796,7.000000000000057,0.5833332229543986,33.60997788149473,25.867437734729194,0.08392646668404868,0.6130350097474633,1.465496151144218,0.7532247992773469,15.975728213977996,1.0,-0.9607688544546358,-0.4789998292922961,-1.4859629262188134,0.5279632676342203,-0.9824813777555539,0.024481719170962535,0.48000001907348455,61.59999847412123,33.837494750754786,0.5034815484632583,2,-0.14499998092651545,1.2249999046325675,2.4124999046325675,2.239999771118163,2.0899996757507315,1,0.18989068768971284,-1.272726977167089,7.289999961853027,1.777773068282979,7.75,-1.4615421295200997,7.46999979019165,0.18989068768971284
1274,2003-02-26,7.0900001525878915,7.429999828338622,7.070000171661378,7.239999771118164,2986400.0,-0.03142076689614126,-2.789478439383841,0.7142837680119515,32.793536023092,28.2331249225296,0.25271211990293896,0.7408270723326451,1.6627540124836306,1.029132795525455,17.39571875186772,0.3599996566772443,-0.9228663490072808,-0.6199998617172229,-1.5392214778463371,0.29922175441189136,-1.07961066978178,-0.16038905365266576,0.6850000381469705,43.19999694824233,12.045550560670343,0.4596108080645569,2,0.08500003814697088,1.4549999237060538,2.697499990463256,2.4699997901916495,2.5500001907348624,2,0.2849082455029346,7.000000000000057,7.320000171661378,-1.272726977167089,7.289999961853027,1.777773068282979,7.75,0.2849082455029346
1275,2003-02-27,7.429999828338622,7.480000019073486,7.119999885559082,7.170000076293945,3562300.0,0.04795481924307565,1.0,-1.7333360883994804,41.36690974488363,30.55126874026095,-0.060755479888771724,0.3137390066825274,1.3055383155349096,0.7363665497908665,18.787158103796344,0.3899998664855948,-0.8587703712380428,-0.21450018882751554,-1.0019404676667696,0.5729400900117385,-0.6082203282471434,0.1792199505921115,0.32050036239624013,70.39997100830078,35.91335818570001,0.3937201394196271,2,-0.25499963760375977,1.1150002479553232,2.435000181198121,2.130000114440919,1.9800000190734872,3,0.21265147201174406,-2.789478439383841,7.0900001525878915,7.000000000000057,7.320000171661378,-1.272726977167089,7.289999961853027,0.21265147201174406
1276,2003-02-28,7.710000038146973,7.75,7.230000019073486,7.4099998474121085,4502700.0,0.0376850896739469,1.736841180648448,1.1538479878369803,50.17544252977218,33.623022405756714,-0.30897287043493726,-0.010926332313482057,1.0002598870190553,0.5114556487277397,19.750256077837232,0.5199999809265137,-0.7524337770834642,0.09350004196167028,-0.6381390470303145,0.825139130953656,-0.27231950253432213,0.4593195864576627,-1.1599998474121103,96.6666693157624,57.193236463626185,0.36581954449599274,2,-0.5349998474121103,0.8350000381469727,2.1549999713897705,1.8499999046325684,1.630000114440918,4,0.15823609091991964,1.0,7.429999828338622,-2.789478439383841,7.0900001525878915,7.000000000000057,7.320000171661378,0.15823609091991964
1277,2003-03-03,7.6500000953674325,8.010000228881836,7.5999999046325675,7.820000171661378,3359300.0,-0.0077820937072213825,-2.037034289831696,-0.5666665607029194,48.78893315901012,36.894950048095694,-0.19063670484582929,0.0019166377783621513,1.029249904381671,0.6305874007076779,20.26720471411921,0.41000032424926847,-0.5569975719251898,0.06350009441375803,-0.6052701597572705,0.7322703485847866,-0.2708850326717567,0.39788522149927275,-1.0759999084472671,75.34245725285636,32.47258149205827,0.3343851270855144,3,-0.3699998855590829,0.5300002098083487,2.2149999141693106,1.9099998474121085,1.780000209808347,0,0.14248361596894576,1.736841180648448,7.710000038146973,1.0,7.429999828338622,-2.789478439383841,7.0900001525878915,0.14248361596894576
1278,2003-03-04,7.429999828338622,7.75,7.360000133514403,7.739999771118164,2147300.0,-0.028758204481858063,1.3636326855580703,1.8235282567963342,46.38157678030334,39.16946395996874,0.04157381948419836,0.1542151601554158,1.2366438757791416,0.9119145879516486,21.2316006385516,0.3899998664855966,-0.4673151284683037,-0.10850014686584597,-0.6623867599074407,0.44538646617574873,-0.3854434533866433,0.16844315965495138,-0.7985596397399899,38.2978334854307,-7.826722768922146,0.27694330652079735,3,-0.14999961853027255,0.4050002098083505,2.2925002574920663,2.130000114440919,1.7500004768371573,1,0.16150744466041544,-2.037034289831696,7.6500000953674325,1.736841180648448,7.710000038146973,1.0,7.429999828338622,0.16150744466041544
1279,2003-03-05,7.539999961853027,7.5900001525878915,7.4000000953674325,7.449999809265138,1890300.0,0.014804863533758983,-1.0000050193496113,-0.29032312645261943,55.88235242556569,41.95981022285627,-0.07821965661860819,-0.0007140435619605867,1.1192466767203904,0.8619488817098304,21.946062860399934,0.19000005722045898,-0.3740166285767623,0.029999971389770508,-0.4543660683034112,0.5143660110829522,-0.21218304845682034,0.27218299123636136,-0.8534173716430669,47.19100160410101,-4.292262906630484,0.24218301984659069,3,-0.25999975204467773,0.19500017166137695,2.055000066757202,2.0199999809265137,1.6400003433227521,2,0.24801059615649002,1.3636326855580703,7.429999828338622,-2.037034289831696,7.6500000953674325,1.736841180648448,7.710000038146973,0.24801059615649002
1280,2003-03-06,7.679999828338622,7.75,7.4000000953674325,7.5,3124900.0,0.018567621643752474,1.187498230488052,1.9999947018183457,56.83452299580538,43.90628514224541,-0.20707445000569358,-0.1699021747105851,0.9784821063599258,0.7779781832515171,22.45516074885981,0.34999990463256747,-0.28301941794640495,0.18299984931945712,-0.2653936734408875,0.6313933720798017,-0.041196912060715185,0.4071966106996294,-0.9404805325817867,57.69226772076168,2.0069580462264582,0.22419676138017214,3,-0.39999961853027255,0.035000324249268466,1.9150002002716073,1.8800001144409189,1.5300002098083505,3,0.2552084060929112,-1.0000050193496113,7.539999961853027,1.3636326855580703,7.429999828338622,-2.037034289831696,7.6500000953674325,0.2552084060929112
1281,2003-03-07,7.579999923706055,7.820000171661378,7.5,7.610000133514403,2959300.0,-0.013020821206736977,-2.3684218451584824,-0.16666799121558742,57.8754519253123,47.078744829471034,-0.14944025799656835,-0.1010748080004511,1.0642891192445703,0.9224982367941905,22.769758579010535,0.32000017166137784,-0.2222498908747612,0.09949994087219238,-0.307257369545586,0.5062572512899708,-0.10387871433669638,0.30287859608108114,-0.7896613906242189,33.84611660207367,-25.647471476223856,0.20337865520888915,3,-0.2999997138977051,0.13500022888183594,2.005000114440918,1.9850001335144043,1.9800004959106445,4,0.2414247944756338,1.187498230488052,7.679999828338622,-1.0000050193496113,7.539999961853027,1.3636326855580703,7.429999828338622,0.2414247944756338
1282,2003-03-10,7.429999828338622,7.6500000953674325,7.380000114440918,7.460000038146973,2019800.0,-0.01978893098643908,-3.1538574399642143,1.0000000000000593,50.9433904548035,49.00467955983867,0.02515228658154811,0.029155231502135948,1.2048306466289036,1.1186739463407571,22.89990839654144,0.26999998092651456,-0.18133799874834455,-0.03700015544891411,-0.4307993997380031,0.35679908884017486,-0.23389977759345904,0.15989946669563082,-0.5908748274247868,15.217323699841339,-44.57649037840028,0.19689962214454462,3,0.11000037193298429,0.16500043869018644,2.050000190734864,2.135000228881837,2.4000000953674343,0,0.2570659984357433,-2.3684218451584824,7.579999923706055,1.187498230488052,7.679999828338622,-1.0000050193496113,7.539999961853027,0.2570659984357433
1283,2003-03-11,7.25,7.489999771118164,7.210000038146973,7.4000000953674325,1687300.0,-0.02422608781928748,-1.434780084794079,4.999968211078321,44.360900368670315,50.28994226490293,0.21699802982521632,0.1814410426502242,1.3717957624565198,1.3289430192103922,23.139735035182945,0.2799997329711914,-0.18484970662809808,-0.19349999427795428,-0.5797518520072709,0.1927518634513623,-0.38662592314261257,-0.0003740654132959875,-0.3640399899674449,6.557369360326991,-48.98562147719841,0.19312592886465813,3,0.315000057220459,0.3450002670288086,2.1700000762939453,2.315000057220459,2.9499998092651367,1,0.3006896972656248,-3.1538574399642143,7.429999828338622,-2.3684218451584824,7.579999923706055,1.187498230488052,7.679999828338622,0.3006896972656248
1284,2003-03-12,7.21999979019165,7.3499999046325675,7.0,7.21999979019165,3374200.0,-0.004137959973565475,1.6923045886366253,-0.0,45.21072908932529,50.71703330317423,0.2987999544942639,0.18717133983936307,1.392012454002078,1.3864712314992858,23.395748535746026,0.34999990463256747,-0.1172336374822569,-0.20200018882751447,-0.5877243607843567,0.1837239831293278,-0.39486227480593517,-0.009138102849093777,-0.2890781714051238,26.829237089781994,-26.895027299887577,0.192862085978421,3,0.2850003242492676,0.20500040054321111,2.200000286102295,2.3450002670288086,3.110000133514406,2,0.2714682232604473,-1.434780084794079,7.25,-3.1538574399642143,7.429999828338622,-2.3684218451584824,7.579999923706055,0.2714682232604473
1285,2003-03-13,7.9099998474121085,7.989999771118164,7.260000228881836,7.3499999046325675,4481800.0,0.09556787773842057,1.0277770971072482,100.0,52.64900369469793,50.99187343261043,-0.35308209331562246,-0.47272187491248463,0.7132625672470985,0.7222234524211162,22.693051843779823,0.7699999809265137,-0.05047597886400368,0.4534998655319207,0.023015513773296803,0.8839842172905445,0.23825768965260874,0.6687420414112326,-0.9359150842217696,91.9191977574198,41.48033431918185,0.21524217587931202,3,-0.4049997329711905,-0.484999656677247,1.5025001764297494,1.6550002098083505,2.300000190734864,3,0.16055631887011645,1.6923045886366253,7.21999979019165,-1.434780084794079,7.25,-3.1538574399642143,7.429999828338622,0.16055631887011645
1286,2003-03-14,8.060000419616701,8.279999732971191,7.78000020980835,7.989999771118164,4898200.0,0.018963410252614388,-1.040815333533151,0.12500117080564518,64.20664531281565,52.704952560811044,-0.500887702455727,-0.5932837489244243,0.5761647528168492,0.5987894962988509,21.676969627900178,0.4999995231628418,0.04726722887225421,0.565500426292421,0.06474409988152718,1.0662567527033149,0.3151222630869741,0.815878589497868,-1.060000419616701,82.81255005859897,27.67583512548643,0.2503781632054471,3,-0.4200005531311053,-0.6450004577636737,1.1399996280670148,1.4899995326995832,2.579999923706053,4,0.14267984598752181,1.0277770971072482,7.9099998474121085,1.6923045886366253,7.21999979019165,-1.434780084794079,7.25,0.14267984598752181
1287,2003-03-17,8.550000190734862,8.619999885559082,7.889999866485597,7.980000019073486,3311500.0,0.060794013102726696,1.0563393524547366,8.142784158253743,69.400627830468,55.262624899718226,-0.9496641090515778,-1.0256045474784168,0.09019819234787008,0.1360803093440257,20.658447136613436,0.7300000190734854,0.11558287513455578,0.9855001926422098,0.32241398862781345,1.6485863966566052,0.6539570906350116,1.317043294649408,-1.47320020675659,95.67903087844584,39.651343954922275,0.3315431020071978,3,-0.7400002479553205,-0.9650001525878888,0.41249990463257014,0.9349999427795428,2.1899995803833026,0,0.11812867910533109,-1.040815333533151,8.060000419616701,1.0277770971072482,7.9099998474121085,1.6923045886366253,7.21999979019165,0.11812867910533109
1288,2003-03-18,8.899999618530273,8.920000076293945,8.439999580383299,8.579999923706055,3250100.0,0.040935604676908266,1.6666649006061218,0.5614028043035812,77.50759098676305,57.66542918429571,-1.194868671267331,-1.3237606165317555,-0.25387452018484424,-0.18623230892247022,20.109676052346675,0.4800004959106463,0.14595686610828373,1.259499645233154,0.3742408551452616,2.144758435321047,0.8168702501892078,1.7021290402771,-1.6997436424255374,98.95830953286848,39.601614976969316,0.44262939504394655,3,-0.9399995803833008,-1.1649994850158691,-0.09749960899353027,0.47500038146972656,1.2300004959106445,1,0.10449442079070126,1.0563393524547366,8.550000190734862,-1.040815333533151,8.060000419616701,1.0277770971072482,7.9099998474121085,0.10449442079070126
1289,2003-03-19,8.720000267028809,8.920000076293945,8.439999580383299,8.90999984741211,2866500.0,-0.020224647102983773,3.5714324639761115,-0.5937492549412298,70.6070381477388,59.19570864562165,-0.927410880648945,-1.10844402867665,-0.07701021683190845,0.014461060748816479,19.96286502537867,0.4800004959106463,0.18547295903346495,1.0210002899169925,0.01458084085601108,2.027419738977973,0.5177905653865018,1.5242100144474833,-1.347769880905152,87.95181761149374,28.753083713065294,0.5032097245304904,3,-0.7600002288818359,-0.9850001335144043,0.07249975204467773,0.6549997329711914,2.1499996185302734,2,0.16972471294896097,1.6666649006061218,8.899999618530273,1.0563393524547366,8.550000190734862,-1.040815333533151,8.060000419616701,0.16972471294896097
1290,2003-03-20,8.850000381469727,9.0600004196167,8.369999885559082,8.680000305175781,4197300.0,0.014908269548162822,1.3389842562958651,-0.8947392196919123,69.12752547718927,60.445939040274645,-0.9767038763884921,-1.1908105015741075,-0.23577923253285427,-0.09371932629727198,20.059320689071612,0.6900005340576172,0.2600119395306342,1.0820003747940063,-0.040808253414750695,2.2048090030027643,0.5205960606896269,1.6434046888983849,-1.3229930263290406,83.59374970896174,27.930943261103565,0.5614043141043789,3,-0.820000171661377,-1.0450000762939453,-0.057500362396240234,0.5249996185302734,2.4200000762939453,3,0.16723157948503342,3.5714324639761115,8.720000267028809,1.6666649006061218,8.899999618530273,1.0563393524547366,8.550000190734862,0.16723157948503342
1291,2003-03-21,8.989999771118164,9.18000030517578,8.720000267028809,9.15999984741211,3259500.0,0.015819139391402892,3.3809320532965756,-1.0,71.895426771735,62.77394307548925,-1.000918504519575,-1.299789972780104,-0.40480338633893176,-0.22235973209158644,19.989156346638254,0.4600000381469709,0.30357998641933914,1.1599997758865355,-0.08852783917332196,2.408527390946393,0.5357359683566063,1.7842635834164646,-1.2790332482403564,85.27128143843619,30.771890692730302,0.6242638075299288,3,-0.8999996185302734,-1.1249995231628436,-0.42749977111816406,0.21500015258789062,2.9099998474121094,4,0.13570637353609927,1.3389842562958651,8.850000381469727,3.5714324639761115,8.720000267028809,1.6666649006061218,8.899999618530273,0.13570637353609927
1292,2003-03-24,8.5,8.720000267028809,8.0,8.5,2089500.0,-0.05450498148980698,2.272724514168549,-0.0,66.06607591336913,65.18562924712245,-0.38350747774359384,-0.7531041585880942,0.019253303069213246,0.2765843670470538,19.322883703878382,0.9899997711181641,0.3265457058879617,0.6095000028610231,-0.6460976273046128,1.865097633026659,-0.018298812221795302,1.2372988179438416,-0.5833687476004759,42.37287039731038,-13.590316227447474,0.627798815082818,3,-0.4099998474121094,-0.6349997520446795,0.022500038146972656,0.6649999618530273,3.9099998474121094,0,0.25176474627326506,3.3809320532965756,8.989999771118164,1.3389842562958651,8.850000381469727,3.5714324639761115,8.720000267028809,0.25176474627326506
1293,2003-03-25,8.710000038146973,8.75,8.510000228881836,8.590000152587889,2293700.0,0.024705886840820312,1.4,100.0,67.05540266483978,67.6128151999574,-0.40747771469040295,-0.8997607528643474,-0.2578658461300236,0.07939534284152927,17.700732769635497,0.25,0.36415465181995454,0.7500000476837156,-0.526343494344717,2.0263435897121482,0.1118282766694989,1.3881718186979324,-0.7100000381469727,60.169479196974194,2.9687499133817425,0.6381717710142163,3,-0.48999977111816406,-0.8449997901916522,-0.33750009536743164,0.3899998664855957,2.890000343322754,1,0.23306541034218742,2.272724514168549,8.5,3.3809320532965756,8.989999771118164,1.3389842562958651,8.850000381469727,0.23306541034218742
1294,2003-03-26,9.109999656677246,9.18000030517578,8.520000457763674,8.640000343322754,3251400.0,0.04592418103081575,1.1639317607624393,3.916664679843221,69.3767011561821,69.47144825123341,-0.5712611468732476,-1.202310847145716,-0.709469982162414,-0.3061355840169995,16.247766934727785,0.6599998474121058,0.454717277849662,1.0489996910095218,-0.2568237508830684,2.354823132902111,0.3960879700632276,1.701911411955816,-1.109999656677246,94.06774318688792,35.40368345548845,0.6529117209462947,3,-0.6299993991851807,-1.2449994087219256,-0.7374997138977051,-0.009999752044677734,2.8500003814697266,2,0.1119649282331261,1.4,8.710000038146973,2.272724514168549,8.5,3.3809320532965756,8.989999771118164,0.1119649282331261
1295,2003-03-27,9.010000228881836,9.100000381469727,8.829999923706055,8.949999809265137,2706600.0,-0.010976886011418774,1.2499970197767614,0.12766065377513544,69.37671012133382,70.04589989662432,-0.3339342539066088,-1.03071801892668,-0.6713605275933006,-0.1929004278101889,14.840119143389236,0.2799997329711914,0.5906905150109036,0.8700002431869507,-0.46591661954438734,2.205917105918288,0.20204181182128167,1.5379586745526197,-0.8448001861572276,85.59321759932772,22.807120603488258,0.6679584313656687,3,-0.47500014305114746,-1.1449999809265154,-0.695000410079956,0.08999967575073242,3.0900001525878906,3,0.20643724854911327,1.1639317607624393,9.109999656677246,1.4,8.710000038146973,2.272724514168549,8.5,0.20643724854911327
1296,2003-03-28,8.930000305175781,8.989999771118164,8.760000228881836,8.899999618530273,2503200.0,-0.008879014614185277,2.0666683620919852,0.5000079472303902,70.71825293067351,70.19230268553603,-0.13136067268363938,-0.9008178019717086,-0.656100993573391,-0.10334870145818442,13.959527603314124,0.25,0.7390477552733232,0.7290003061294552,-0.6353565982438951,2.0933572105028064,0.04682185394277916,1.4111787583161304,-0.6227282257080091,78.81356480134497,9.596821169713067,0.6821784521866755,3,-0.3400001525878906,-1.0650000572204608,-0.7300004959106445,0.1699995994567871,3.349999427795412,4,0.2620380820403376,1.2499970197767614,9.010000228881836,1.1639317607624393,9.109999656677246,1.4,8.710000038146973,0.2620380820403376
1297,2003-03-31,8.739999771118164,8.859999656677246,8.470000267028809,8.649999618530272,2029600.0,-0.021276654822452112,1.3636332109932665,2.999936423167457,70.5234229621244,69.41628401613175,0.09881729973654174,-0.6587444305004002,-0.5189092604833387,0.09008628047747536,13.414010336092272,0.46000003814697266,0.817937883916942,0.4844997882843014,-0.8742532211220073,1.8432527976906101,-0.19487671641885385,1.1638762929874558,-0.3105457400512712,38.028097124336384,-37.49885068002676,0.6793765047031544,3,-0.14999961853027344,-0.8749995231628436,-0.5724998712539673,0.3600001335144043,2.960000038146971,0,0.36155605608303465,2.0666683620919852,8.930000305175781,1.2499970197767614,9.010000228881836,1.1639317607624393,9.109999656677246,0.36155605608303465
1298,2003-04-01,8.630000114440918,8.90999984741211,8.590000152587889,8.899999618530273,3043000.0,-0.012585773404794165,1.2068947373613594,-2.999989403636613,69.00271180419486,69.23802553351577,0.18605556126675538,-0.478781640530201,-0.44087410167288077,0.1933353142641856,12.50469151787517,0.3199996948242205,0.8524047448881564,0.3145001173019413,-0.9958872161051691,1.6248874507090516,-0.3406935494016139,0.9696937840054964,-0.15999984741210938,22.535188565579936,-56.708196746832634,0.6551936667035553,4,-0.039999961853027344,-0.7649998664855975,-0.4700002670288086,0.4699997901916504,2.8000001907348615,1,0.438006915741052,1.3636332109932665,8.739999771118164,2.0666683620919852,8.930000305175781,1.2499970197767614,9.010000228881836,0.438006915741052
1299,2003-04-02,9.40999984741211,9.460000038146973,8.699999809265138,8.9399995803833,2744500.0,0.09038235488154722,1.6666644358520841,-1.740744926973138,69.73685597449774,69.30572892210559,-0.5428625117754926,-1.1715695064916396,-1.2553946042608963,-0.6049150635812026,11.8821928335482,0.8299999237060547,0.8449163214868456,1.000999855995179,-0.3428344630377129,2.344834175028071,0.3290826964787339,1.6729170155116249,-0.9399995803833008,94.94947451569709,16.5944568762376,0.6719171595164458,4,-0.679999828338623,-1.179999828338623,-1.549999713897705,-0.5299997329711914,2.3600006103515625,2,0.23273119761632088,1.2068947373613594,8.630000114440918,1.3636332109932665,8.739999771118164,2.0666683620919852,8.930000305175781,0.23273119761632088
1300,2003-04-03,9.640000343322754,9.890000343322754,9.380000114440918,9.380000114440918,3956900.0,0.024442135987270852,-2.9230752301654257,0.5531916620504798,70.3608381721688,69.13521907770934,-0.7252885980303247,-1.3146032111507147,-1.5305277877157675,-0.836046898131686,11.823983976314942,0.5100002288818359,0.7818891067134413,1.1330003261566155,-0.27149030962468146,2.5374909619379125,0.430755008265967,1.835245644047264,-1.050000190734865,82.39436714310084,4.413044040669035,0.7022453178906484,4,-0.695000171661377,-1.195000171661377,-1.7800002098083496,-0.7600002288818359,2.359999656677246,3,0.24066386018660157,1.6666644358520841,9.40999984741211,1.2068947373613594,8.630000114440918,1.3636332109932665,8.739999771118164,0.24066386018660157
1301,2003-04-04,9.40999984741211,9.739999771118164,9.15999984741211,9.720000267028807,4125300.0,-0.023858971755115865,2.3142906967555947,-1.192308256611518,61.87845493082829,68.66992785742704,-0.47991384216969557,-0.9912986125709793,-1.3624806861858385,-0.6010221039343282,11.764470834867824,0.5799999237060547,0.7593164205124943,0.811499834060669,-0.5770591143382138,2.2000587824595517,0.11722035986122847,1.5057793082601103,-0.7100000381469709,66.19714999147067,-9.151216016769297,0.6942794741994412,4,-0.22999954223632812,-0.9649996757507324,-1.549999713897705,-0.5299997329711914,3.190000534057617,4,0.2858661612834572,-2.9230752301654257,9.640000343322754,1.6666644358520841,9.40999984741211,1.2068947373613594,8.630000114440918,0.2858661612834572
1302,2003-04-07,9.34000015258789,9.989999771118164,9.260000228881836,9.979999542236328,2862100.0,-0.0074388624823910066,1.2121203363870185,2.064511365629021,56.586837802756065,67.50675398386217,-0.3109267632656074,-0.8125284444243999,-1.3062339626542716,-0.5138997686118731,11.615583837356803,0.7299995422363281,0.7357322119126373,0.6460001230239865,-0.6647233003514934,1.9567235463994663,-0.009361588663754361,1.3013618347117273,-0.42580024719238097,53.57144316848847,-18.01421074697852,0.6553617116877402,4,-0.1100001335144043,-0.8450002670288086,-1.4800000190734863,-0.46000003814697266,3.4300003051757812,0,0.314775110530239,2.3142906967555947,9.40999984741211,-2.9230752301654257,9.640000343322754,1.6666644358520841,9.40999984741211,0.314775110530239
1303,2003-04-08,9.43000030517578,9.479999542236328,9.25,9.34000015258789,2071500.0,0.009635990483678025,1.4210653121047243,-0.14062537252938234,60.923080715203106,66.5674628237534,-0.3219062101074428,-0.7703297130452729,-1.39632967723208,-0.5924669627883414,11.156917929056972,0.22999954223632812,0.6913920798432169,0.6270002603530873,-0.5318940169712043,1.785894537677379,0.047553121690940614,1.206447399015234,-0.30064042663573964,56.58918740292278,-12.392286536240768,0.579447138662146,4,-0.20000028610229315,-0.9350004196166974,-1.700000047683714,-0.5500001907348615,3.8299999237060565,1,0.24072104248431847,1.2121203363870185,9.34000015258789,2.3142906967555947,9.40999984741211,-2.9230752301654257,9.640000343322754,0.24072104248431847
1304,2003-04-09,9.18000030517578,9.470000267028807,9.15999984741211,9.359999656677246,2904500.0,-0.026511133818604926,-1.8181822122616198,-1.9999894036367312,54.89614285310012,64.95851090506076,-0.06809310682785075,-0.3857396015348922,-1.15997074284863,-0.33332970815243534,10.255727145569477,0.31000041961669744,0.6961617621648628,0.27900023460387935,-0.618197746572557,1.1761982157803157,-0.16959875598433882,0.7275992251920975,0.8099994659423846,2.4096939279663454,-62.04976746005501,0.44859899058821834,4,0.049999713897706854,-0.6850004196166974,-1.6225001811981183,-0.3000001907348615,4.309999465942385,2,0.24509803106775796,1.4210653121047243,9.43000030517578,1.2121203363870185,9.34000015258789,2.3142906967555947,9.40999984741211,0.24509803106775796
1305,2003-04-10,9.18000030517578,9.31999969482422,9.100000381469727,9.15999984741211,931200.0,0.0,-2.1428610354223685,-0.11111405456095289,52.9411851545661,62.98328115215995,-0.04631293356476718,-0.3011564043246473,-1.169702124255748,-0.32585607118037707,10.743423725917832,0.21999931335449396,0.6822789513224095,0.2155002117156961,-0.5575586017681271,0.9885590251995193,-0.1710291950262146,0.6020296184576068,0.7933994674682641,8.98876163697753,-50.65545523758807,0.38652940674191133,4,0.049999713897706854,-0.6850004196166974,-1.6725001335144025,-0.3000001907348615,3.5900001525878924,3,0.2821350834953267,-1.8181822122616198,9.18000030517578,1.4210653121047243,9.43000030517578,1.2121203363870185,9.34000015258789,0.2821350834953267
1306,2003-04-11,9.210000038146973,9.43000030517578,9.029999732971193,9.40999984741211,1414000.0,0.0032679446594656714,2.333328035158707,-9.99976158687863,62.81588745952478,62.12688831853776,-0.0362275447520517,-0.2535850474206214,-1.19413347833917,-0.349409217036758,11.831632209866722,0.4000005722045863,0.6231961022773191,0.18799996376037598,-0.4632692860775691,0.8392692135983211,-0.13763466115859657,0.5136345886793485,0.7284637588500988,18.750031044084437,-41.299350287363055,0.3256346249189723,4,0.07999992370605469,-0.7150001525878906,-1.7124998569488525,-0.3299999237060547,3.220000267028807,4,0.3029315906945824,-2.1428610354223685,9.18000030517578,-1.8181822122616198,9.18000030517578,1.4210653121047243,9.43000030517578,0.3029315906945824
1307,2003-04-14,9.5600004196167,9.65999984741211,9.15999984741211,9.210000038146973,1769800.0,0.038002212814338465,-1.2222184546263721,-1.7500035762820971,64.60481831684012,61.63823348660945,-0.2879606841909421,-0.5523588009979399,-1.5337388648198313,-0.7010813098864794,12.500711680970165,0.5,0.5790939517174483,0.4875003337860111,-0.1662943753680306,1.1412950429400528,0.16060297920899025,0.814397688363032,0.32395553353882,84.1270778364615,23.097635723153928,0.3268973545770209,4,-0.21500062942504883,-1.0650005340576172,-2.062500238418579,-0.6800003051757812,3.5199995040893555,0,0.3179916138513008,2.333328035158707,9.210000038146973,-2.1428610354223685,9.18000030517578,-1.8181822122616198,9.18000030517578,0.3179916138513008
1308,2003-04-15,9.829999923706056,9.960000038146973,9.4399995803833,9.56999969482422,2765300.0,0.02824262471111716,1.0000000000000138,0.7428569871553834,62.94964633430544,60.88409908214365,-0.41330248883403264,-0.7895956262021055,-1.7945049538365492,-0.9699220922757554,12.872855486486005,0.5200004577636719,0.5442220113878236,0.7109998226165786,-0.018986520866437928,1.440986166099595,0.3460066508750703,1.0759929943580868,-0.8000001907348633,86.02149765785884,27.966147144131526,0.36499317174150847,4,-0.32000017166137873,-1.3350000381469744,-2.262499690055849,-0.9499998092651385,3.3699998855590785,1,0.2990844920524873,-1.2222184546263721,9.5600004196167,2.333328035158707,9.210000038146973,-2.1428610354223685,9.18000030517578,0.2990844920524873
1309,2003-04-16,10.199999809265137,10.359999656677246,9.949999809265137,9.960000038146973,6054700.0,0.037639866574849856,-2.1538422037193268,0.9230752301654257,69.50818862238471,60.78936024327874,-0.7369547893909587,-1.0993993827066184,-2.1417549802657376,-1.3468189267155601,13.450856420239901,0.5299997329711896,0.5369359613480729,1.0069997310638428,0.15710563708135616,1.8568938250463294,0.5820526840726004,1.4319467780550852,-1.1514000701904283,87.96993559471275,32.0183056107826,0.4249470469912433,4,-0.505000114440918,-1.5199999809265137,-2.619999647140503,-1.3199996948242188,3.4999999999999982,2,0.3000000467487418,1.0000000000000138,9.829999923706056,-1.2222184546263721,9.5600004196167,2.333328035158707,9.210000038146973,0.3000000467487418
1310,2003-04-17,10.329999923706056,10.359999656677246,10.0,10.220000267028807,3378500.0,0.012745109497240836,3.2353119372591257,0.4583323399216545,72.58063622989826,61.97849149873096,-0.8479572108990876,-1.1729756622011056,-2.241545136401891,-1.4959634620661237,13.830762418117756,0.3599996566772461,0.552955767693291,1.0629998683929465,0.09003697229141316,2.0359627644944798,0.5765184203421789,1.549481316443714,-1.2289441879272474,97.74438085021876,42.83875581584479,0.4864814480507671,4,-0.6350002288818377,-1.5199999809265154,-2.8649997711181667,-1.4499998092651385,4.069999694824217,3,0.30590511817529675,-2.1538422037193268,10.199999809265137,1.0000000000000138,9.829999923706056,-1.2222184546263721,9.5600004196167,0.30590511817529675
1311,2003-04-21,10.210000038146973,10.399999618530273,10.130000114440918,10.399999618530273,1987100.0,-0.01161663953972536,1.842106319863072,-1.7272743035987754,74.25743228675697,63.941890885842184,-0.6733536958275241,-1.0086016155616733,-2.09113969339845,-1.392327696714915,14.055066154435847,0.26999950408935547,0.5064823858398011,0.8819999694824219,-0.1677839244948487,1.9317838634596924,0.3571080224937866,1.4068919164710572,-1.0585865455322256,84.67745036662632,26.495278425112552,0.524891946988635,4,-0.49500036239624023,-1.1200001239776611,-2.744999885559083,-1.3299999237060547,4.130000114440918,0,0.2507346141089062,3.2353119372591257,10.329999923706056,-2.1538422037193268,10.199999809265137,1.0000000000000138,9.829999923706056,0.2507346141089062
1312,2003-04-22,10.640000343322754,10.640000343322754,10.0600004196167,10.130000114440918,3350800.0,0.042115602700215415,1.2745084839577092,-2.684217659075737,79.99999999999997,66.06154858415294,-1.0052713498140058,-1.3386937007709392,-2.478340938626543,-1.8397109249223398,15.882253139386322,0.5799999237060547,0.4482931185810184,1.205000257492065,0.07721714118491718,2.332783373799213,0.641108699338492,1.7688918156456381,-1.4136716831530745,100.0,35.76753948136978,0.5638915581535736,4,-0.8050003051757812,-1.375000238418579,-3.1125004291534424,-1.760000228881836,4.029999732971191,1,0.1682330736931188,1.842106319863072,10.210000038146973,3.2353119372591257,10.329999923706056,-2.1538422037193268,10.199999809265137,0.1682330736931188
1313,2003-04-23,10.739999771118164,10.989999771118164,10.399999618530273,10.699999809265137,4054300.0,0.009398442158713438,1.1851859046926079,0.07843126255203133,74.90636490078569,68.28490658945132,-1.005661605410472,-1.3479215344928797,-2.534141638291711,-1.947107978726045,17.899170102412974,0.5900001525878906,0.4563474193477681,1.2034996986389164,-0.011568353295125178,2.418567750572958,0.5959656726718965,1.8110337246059363,-1.4005773762962388,75.96153757981291,14.969550854167458,0.6075340259670206,4,-0.7300000190734863,-1.244999885559082,-3.0424997806549072,-1.859999656677246,4.239999771118164,2,0.21787711382271913,1.2745084839577092,10.640000343322754,1.842106319863072,10.210000038146973,3.2353119372591257,10.329999923706056,0.21787711382271913
1314,2003-04-24,10.130000114440918,11.109999656677246,10.079999923706056,10.6899995803833,7900500.0,-0.05679698972784408,-2.1212120336387135,-14.0,58.03278514243832,68.85063992143715,-0.27572875602172076,-0.6931247898896888,-1.8838635761235967,-1.350203899623887,18.982614973010882,1.0299997329711896,0.4855017688832888,0.5425000190734863,-0.6827753665038916,1.7677754046508642,-0.07013767371520352,1.1551377118621762,-0.6255199819893686,11.711725644138467,-44.64912114828244,0.6126376927886892,4,-0.06000041961669922,-0.5750002861022949,-2.2825000286102295,-1.25,4.659999847412109,3,0.3030601836270219,1.1851859046926079,10.739999771118164,1.2745084839577092,10.640000343322754,1.842106319863072,10.210000038146973,0.3030601836270219
1315,2003-04-25,10.869999885559082,11.4399995803833,10.520000457763672,10.850000381469727,10514700.0,0.07305032208866913,-1.7058823529411764,-0.0357134342185483,70.50562708264741,69.70505543511743,-0.8390239930524768,-1.3561645851471944,-2.5602933103792154,-2.1056756631781326,20.266491460655946,1.3099994659423828,0.5144700386786987,1.1894998073577874,-0.12994932728273767,2.5089489419983124,0.5297752400375249,1.84922437467805,-1.1728574102004483,58.69564916926624,3.4311825997201097,0.6597245673202621,4,-0.570000171661377,-1.1500000953674316,-3.0224997997283936,-1.989999771118164,4.930000305175783,4,0.26034958173879463,-2.1212120336387135,10.130000114440918,1.1851859046926079,10.739999771118164,1.2745084839577092,10.640000343322754,0.26034958173879463
1316,2003-04-28,11.270000457763672,11.350000381469727,10.529999732971193,10.800000190734863,5669600.0,0.03679858108701506,1.6031761890272922,23.50059606122741,74.80720575833053,70.83865403972747,-1.0237409124340715,-1.6568154719630073,-2.8933441742749046,-2.508121652724128,21.7660232739653,0.8200006484985334,0.6043495839266448,1.472500371932984,0.02452718946801724,2.920473554397951,0.7485137807005007,2.1964869631654675,-1.3288579877015856,87.68121550703025,30.872336969982676,0.7239865912324832,4,-0.8300008773803711,-1.5500006675720215,-3.3525002002716064,-2.390000343322754,4.459999084472656,0,0.27772839695054397,-1.7058823529411764,10.869999885559082,-2.1212120336387135,10.130000114440918,1.1851859046926079,10.739999771118164,0.27772839695054397
1317,2003-04-29,11.899999618530273,12.300000190734865,11.270000457763672,11.3100004196167,8064600.0,0.05590054438130987,-2.074630094869373,1.2553167312932831,77.87810617003825,72.49737179925333,-1.4381402524503493,-2.148069657731776,-3.442856932248528,-3.123994260868315,24.272755125279698,1.0299997329711932,0.7318756073795623,1.9444995403289802,0.3053795890966935,3.583619491561267,1.1249395647128377,2.7640595159451227,-1.7490171530232175,81.98195837426893,24.10656437831436,0.8195599756161432,4,-0.7749996185302734,-1.7499995231628418,-3.922499418258668,-3.0199995040893555,3.3800001144409197,1,0.2050420682584,1.6031761890272922,11.270000457763672,-1.7058823529411764,10.869999885559082,-2.1212120336387135,10.130000114440918,0.2050420682584
1318,2003-04-30,12.40999984741211,12.5,11.920000076293945,12.0,6891400.0,0.04285716346475188,-1.0350885411786752,0.6949159391522632,84.4349732198413,74.15590342119296,-1.725092456489298,-2.4879187375456198,-3.872199778316862,-3.613725128339766,26.87787250264323,0.6000003814697266,0.8539122331258806,2.265499782562255,0.41219027717689727,4.118809287947613,1.3388450298695762,3.192154535254934,-1.915174545868604,96.28098554749968,30.092883444969985,0.9266547526926792,4,-1.1599998474121094,-1.924999713897705,-4.432499647140504,-3.5299997329711914,2.510000228881836,2,0.18211122132713964,-2.074630094869373,11.899999618530273,1.6031761890272922,11.270000457763672,-1.7058823529411764,10.869999885559082,0.18211122132713964
1319,2003-05-01,11.600000381469727,12.239999771118164,11.199999809265137,12.15999984741211,9727000.0,-0.06526990136194832,1.8888915379867386,-1.3658528642804642,72.00000832297873,74.09138920931301,-0.7773669560165608,-1.5867932945263838,-2.994772662662646,-2.794028148147767,28.07421719680132,1.2100000381469727,0.9366504379330092,1.3460002899169918,-0.581871570226177,3.2738721500601606,0.3820643598454083,2.3099362199885753,-0.7442436342040519,54.545463302796485,-18.098141184412334,0.9639359300715842,5,-0.32000017166137695,-1.1150002479553223,-3.557500123977661,-2.7200002670288086,2.6999998092651385,3,0.2913792284150214,-1.0350885411786752,12.40999984741211,-2.074630094869373,11.899999618530273,1.6031761890272922,11.270000457763672,0.2913792284150214
1320,2003-05-02,11.960000038146973,12.029999732971193,11.420000076293945,11.720000267028807,5274400.0,0.031034452141253555,2.21053159931534,-0.42857142857143177,73.58491368508385,74.01666492023823,-0.9854682143115188,-1.8594053659847987,-3.2791921834934463,-3.1389450323551173,28.69969482346855,0.6099996566772479,1.028606251071329,1.589999961853028,-0.4577766124178737,3.63777653612393,0.5661116747175772,2.613888248988479,-0.8082795053891196,72.58883813922188,-6.588068141326033,1.023888287135451,5,-0.679999828338623,-1.4749999046325684,-3.787499785423279,-3.0799999237060547,2.2799997329711914,4,0.23662206644478578,1.8888915379867386,11.600000381469727,-1.0350885411786752,12.40999984741211,-2.074630094869373,11.899999618530273,0.23662206644478578
1321,2003-05-05,12.100000381469727,12.260000228881836,11.770000457763672,12.18000030517578,4020000.0,0.011705714287309155,3.0833353201567206,-0.3333333333333235,72.59787255886012,73.19420631566713,-0.926622320310635,-1.8841457758900937,-3.3494539007459867,-3.2549118103950896,29.911863313877184,0.48999977111816406,1.078371404902958,1.595500278472901,-0.5383419560605418,3.729342513006344,0.5285791612061796,2.6624213957396226,-0.9000005722045898,69.23080308902402,-8.934942682924998,1.0669211172667212,5,-0.8100004196166992,-1.6150002479553223,-3.900000214576721,-3.2200002670288086,2.1199998855590803,0,0.30578509856341984,2.21053159931534,11.960000038146973,1.8888915379867386,11.600000381469727,-1.0350885411786752,12.40999984741211,0.30578509856341984
1322,2003-05-06,12.279999732971193,12.4399995803833,11.920000076293945,12.06999969482422,3737600.0,0.014875978993944772,-1.03921663958351,-2.625002980235139,72.1519057196855,72.88815529554488,-0.9493583777974983,-1.9316301302859902,-3.441355713654195,-3.4166124544021432,30.895388726098794,0.5199995040893555,1.1193279917087047,1.6284996509552023,-0.5716080815183737,3.8286073834287784,0.5284457847184143,2.7285535171919904,-0.8599996566772479,83.07690501918734,5.660935392284884,1.1000538662367882,5,-0.9899997711181658,-1.7949995994567889,-4.052499532699587,-3.6299996376037615,2.090000152587889,1,0.28094461598415643,3.0833353201567206,12.100000381469727,2.21053159931534,11.960000038146973,1.8888915379867386,11.600000381469727,0.28094461598415643
1323,2003-05-07,11.699999809265135,12.25,11.68000030517578,12.25,4661400.0,-0.0472312651724891,1.0727254441953398,-2.619048051552908,63.06620695338488,73.44742438565005,-0.24458215329884503,-1.2362300512221918,-2.779148665136466,-2.824694149069618,31.76389589763879,0.5999994277954137,1.160608579677465,0.9349997520446767,-1.233768841062096,3.1037683451514493,-0.14938454450870964,2.019384048598063,-0.08559974670409964,40.32258808799018,-34.281234203883905,1.0843842965533865,5,-0.189999580383299,-1.1549997329711896,-3.4724996089935285,-3.0499997138977033,2.3600006103515643,2,0.3059829044502278,-1.03921663958351,12.279999732971193,3.0833353201567206,12.100000381469727,2.21053159931534,11.960000038146973,0.3059829044502278
1324,2003-05-08,11.43000030517578,11.710000038146973,11.399999618530273,11.539999961853027,3416900.0,-0.023076881067600086,-2.6470416640955015,0.19999930641892208,59.353749109579134,72.20832683308691,0.2561521600651151,-0.831663173432533,-2.4209697987641334,-2.5448639848739507,32.67213821248128,0.3100004196166992,1.1366826364996587,0.5525002479553205,-1.5004192580124442,2.6054197539230852,-0.4739595050285619,1.5789600009392029,1.0699996948242205,2.8846815140312216,-65.9502885395421,1.0264597529838828,5,0.08499956130981623,-0.8300004005432111,-3.202500104904173,-2.785000324249266,3.5,3,0.30533680471887736,1.0727254441953398,11.699999809265135,-1.03921663958351,12.279999732971193,3.0833353201567206,12.100000381469727,0.30533680471887736
1325,2003-05-09,11.770000457763672,11.859999656677244,11.329999923706055,11.56999969482422,2793000.0,0.02974629427034503,1.7894784393838414,-1.8181944287906049,62.786893883052265,70.87273662472266,0.06396989066213798,-1.0199726939140383,-2.6779825728810494,-2.866889087137478,33.83398958179264,0.5299997329711896,1.1608808575111667,0.7630003929138187,-1.1618191820991157,2.687819967926753,-0.1994093945926494,1.7254101804202868,0.7079995346069339,39.63970001348891,-26.068058156108044,0.9624097875064677,5,0.07999944686889648,-1.0050005912780762,-3.2900004386901855,-3.2250003814697266,3.479999542236328,4,0.21495323998074833,-2.6470416640955015,11.43000030517578,1.0727254441953398,11.699999809265135,-1.03921663958351,12.279999732971193,0.21495323998074833
1326,2003-05-12,12.0,12.18000030517578,11.609999656677244,11.739999771118164,4578200.0,0.019541166804680765,-1.1923082566115097,1.2999961853172979,61.52542715338565,69.05577228953905,-0.05765225926863948,-1.0859105375230342,-2.829637726571274,-3.0828224744451322,35.01218969299256,0.5700006484985352,1.2999842225268932,0.8534999370574958,-0.9215347797895088,2.6285346539045005,-0.03401742136600561,1.7410172954809973,0.4320799896240235,60.36038590314274,-0.9679273523156269,0.8875173584235021,5,-0.15000009536743164,-1.2350001335144043,-3.304999828338623,-3.4549999237060547,3.1700000762939453,0,0.1866666475931804,1.7894784393838414,11.770000457763672,-2.6470416640955015,11.43000030517578,1.0727254441953398,11.699999809265135,0.1866666475931804
1327,2003-05-13,12.600000381469727,12.630000114440918,11.850000381469727,11.979999542236328,5654700.0,0.050000031789143806,1.2941158321085169,2.3846165132230497,64.5312599651551,66.84424859457391,-0.6123058278003715,-1.524654147024787,-3.340772097642713,-3.66736033195847,36.05621433493371,0.7799997329711914,1.35166538708053,1.3015003204345703,-0.42138931086817877,3.0243899517373194,0.44005550478319577,2.162945136085945,-1.2700004577636719,97.69232857156481,36.636396731397156,0.8614448156513748,5,-0.6850004196166992,-1.7700004577636719,-3.7875001430511475,-4.055000305175781,1.8099994659423828,1,0.12857141559626806,-1.1923082566115097,12.0,1.7894784393838414,11.770000457763672,-2.6470416640955015,11.43000030517578,0.12857141559626806
1328,2003-05-14,12.770000457763672,13.0,12.43000030517578,12.449999809265135,4982700.0,0.013492069138661078,-2.16666799121557,0.5161293795895543,72.14766083298355,66.8606544290189,-0.8111730501120125,-1.5421713994614574,-3.4110061719221996,-3.8100543726863236,36.8363434178756,0.5699996948242205,1.3570191498799709,1.3245003700256355,-0.372326194015141,3.021326934066412,0.47608708800524724,2.1729136520460237,-1.4140005302429195,86.22757295037124,18.14795496766311,0.8484132820203881,5,-0.6050004959106445,-1.7550005912780762,-3.9075005054473877,-4.225000381469727,1.199999809265135,2,0.1252936077087352,1.2941158321085169,12.600000381469727,-1.1923082566115097,12.0,1.7894784393838414,11.770000457763672,0.1252936077087352
1329,2003-05-15,13.260000228881836,13.380000114440918,12.75,12.970000267028807,7230300.0,0.038371163160003,1.3773601201990122,0.9062480442265574,70.92820600440892,66.56546468672168,-1.163269105345579,-1.887966395549892,-3.79703531765834,-4.2675458360461676,37.24577495988424,0.630000114440918,1.297735816616342,1.6615001201629642,-0.11253818329793397,3.4355384236238624,0.7744809684325151,2.5485192718934133,-1.8382402984619137,94.14634759053044,23.851965067206535,0.8870191517304489,5,-0.9050002098083496,-2.0550003051757812,-4.397500276565552,-4.990000247955322,0.1399993896484375,3,0.060331838380543124,-2.16666799121557,12.770000457763672,1.2941158321085169,12.600000381469727,-1.1923082566115097,12.0,0.060331838380543124
1330,2003-05-16,13.489999771118164,13.5,13.0,13.350000381469727,5833200.0,0.017345364876794056,5.250005960470162,0.4827565795315127,70.03610537108277,66.28082388807975,-1.2889627427406332,-1.9700961695036447,-3.922761275319715,-4.460814862286245,37.71339722778395,0.5,1.1572471269219378,1.7334996700286869,-0.1256826537443061,3.59268199380168,0.8039085081421895,2.6630908319151843,-1.9507454296569815,99.4708874568639,30.079719515193688,0.9295911618864965,5,-1.0749998092651367,-2.2249999046325684,-4.62749981880188,-5.21999979019165,-0.5299997329711914,4,0.10674577898367565,1.3773601201990122,13.260000228881836,-2.16666799121557,12.770000457763672,1.2941158321085169,12.600000381469727,0.10674577898367565
1331,2003-05-19,12.770000457763672,13.600000381469727,12.550000190734865,13.3100004196167,6952700.0,-0.05337281879692812,-1.1428564477596004,-3.857159400544959,57.726476586691234,64.67799842885817,-0.5184497805809798,-1.1051352962790286,-3.10148114785253,-3.713966416707006,37.80483835076475,1.0500001907348615,1.109672384284222,0.8855003356933597,-0.8752707428710895,2.646271414257809,0.005114796411135103,1.7658858749755844,-1.0738864636193846,52.57143293108258,-14.598069537116004,0.8803855392822246,5,-0.30500030517578125,-1.455000400543213,-3.9075005054473877,-4.500000476837158,0.7599992752075213,0,0.19420512555491598,5.250005960470162,13.489999771118164,1.3773601201990122,13.260000228881836,-2.16666799121557,12.770000457763672,0.19420512555491598
1332,2003-05-20,12.43000030517578,12.739999771118164,12.210000038146973,12.609999656677244,5089100.0,-0.026624913108846848,1.4090919928127372,0.3333321559575509,50.18315446981793,63.246548152906286,-0.17314217502444507,-0.6578872119538293,-2.6572271304058237,-3.3454685366610253,37.34950703928291,0.5600004196166992,1.0073779558746505,0.45600018501281525,-1.2182682972024033,2.1302686672280338,-0.381134056094794,1.2931344261204245,-0.5434976722989475,15.82735343092814,-45.69096742528822,0.8371342411076093,5,0.03499984741211115,-1.0500001907348615,-3.537500381469725,-4.160000324249266,1.7899999618530273,1,0.22043440899814337,-1.1428564477596004,12.770000457763672,5.250005960470162,13.489999771118164,1.3773601201990122,13.260000228881836,0.22043440899814337
1333,2003-05-21,13.079999923706055,13.199999809265135,12.529999732971193,12.649999618530273,7253800.0,0.05229280793015101,1.0,-2.3888991909633734,63.96226686699833,63.75860568150842,-0.6781136317564087,-1.1843116272844227,-3.1874675226048765,-3.9635400824432843,36.62630839610027,0.7699995040893555,0.9222757029191264,0.9889997959136956,-0.6488280135146756,2.6268276053420667,0.17008589119950912,1.807913700627882,-1.0221475159699338,62.58990436501429,0.18173323340424474,0.8189139047141858,5,-0.6149997711181641,-1.559999942779541,-4.1600000858306885,-4.809999942779541,0.8699998855590803,2,0.10168195194677154,1.4090919928127372,12.43000030517578,-1.1428564477596004,12.770000457763672,5.250005960470162,13.489999771118164,0.10168195194677154
1334,2003-05-22,13.199999809265135,13.43000030517578,13.079999923706055,13.199999809265135,4761200.0,0.009174303230812253,-1.9166726271368568,0.0,62.25296807715036,63.69928059196376,-0.5818198369897161,-1.1199422079876822,-3.182877452465375,-4.048673905653983,36.82223951580218,0.3500003814697248,0.8314492058599736,0.9554996967315663,-0.47019636729667447,2.381195760759807,0.24265166471744593,1.6683477287456867,-0.9899997711181623,71.22298752470793,9.685274220519489,0.7128480320141202,5,-0.5949997901916486,-1.4249997138977033,-4.197499990463255,-4.929999828338621,0.5900001525878924,3,0.05833336885529383,1.0,13.079999923706055,1.4090919928127372,12.43000030517578,-1.1428564477596004,12.770000457763672,0.05833336885529383
1335,2003-05-23,13.699999809265135,13.789999961853027,13.029999732971193,13.239999771118164,4204000.0,0.03787878842612158,1.3749994412067494,100.0,64.76014990641842,64.05869423118962,-0.870836593269134,-1.472553550894018,-3.572152845494223,-4.503999872006643,36.74061334296435,0.7600002288818342,0.8589415227406736,1.3139997005462636,-0.09899842088173649,2.7269978219742637,0.6075006398322635,2.0204987612602636,-1.3509997367858873,94.30378753583813,32.34546686917896,0.706499060714,5,-0.879999637603758,-1.8049998283386213,-4.512500047683714,-5.24499988555908,0.5299997329711932,4,-0.02189782444609778,-1.9166726271368568,13.199999809265135,1.0,13.079999923706055,1.4090919928127372,12.43000030517578,-0.02189782444609778
1336,2003-05-27,14.399999618530273,14.520000457763672,13.40999984741211,13.489999771118164,5696600.0,0.05109487730005213,-1.0747680877309318,1.9782603737988447,67.84512387254856,64.42690133201111,-1.3349823113699095,-2.030124069987984,-4.155846793921368,-5.154961318411262,36.86347830538615,1.1100006103515625,0.9612499131708763,1.8574995517730706,0.28105641341421794,3.433942690131923,1.0692779825936451,2.645721120952496,-1.8780795593261725,94.80515941839914,34.05097753462209,0.7882215691794261,5,-1.0349993705749512,-2.109999179840088,-5.1474997997283936,-5.944999694824219,-0.17999935150146662,1,-0.0999999735090461,1.3749994412067494,13.699999809265135,-1.9166726271368568,13.199999809265135,1.0,13.079999923706055,-0.0999999735090461
1337,2003-05-28,14.34000015258789,14.600000381469727,14.0600004196167,14.539999961853027,5056800.0,-0.004166629689710155,2.374992921962777,-0.21978004703396758,74.35425922253684,64.67207893085038,-1.11998607503668,-1.8740360247706018,-3.9936372652366323,-5.0531194102245784,36.041702932320916,0.5399999618530273,1.0233643545726228,1.675500059127808,-0.06110832338729821,3.412108441642914,0.8071958678702558,2.54380425038536,-1.538348837585449,87.43960640445083,23.10537929960016,0.8683041912575529,5,-0.934999942779541,-2.0099997520446777,-4.937500357627869,-5.865000247955322,-0.03999996185302557,2,-0.056485384309463815,-1.0747680877309318,14.399999618530273,1.3749994412067494,13.699999809265135,-1.9166726271368568,13.199999809265135,-0.056485384309463815
1338,2003-05-29,14.670000076293945,14.81999969482422,14.25,14.479999542236328,4519100.0,0.023012546736026485,1.3265304533652946,-0.9500035762820971,79.56205446596476,65.6313954265788,-1.2875249700772802,-2.13553094809299,-4.226768402113894,-5.340050876256164,35.065818414830666,0.5699996948242205,1.102675486403422,1.8924999713897712,-0.05561495857844001,3.8406149013579824,0.9184425064056647,2.8665574363738777,-1.580612910656738,91.62013286441672,18.70689161604176,0.9740574649841056,5,-1.1550002098083496,-2.220000267028807,-5.120000004768372,-6.074999809265137,0.21000003814697266,3,-0.03067483346454225,2.374992921962777,14.34000015258789,-1.0747680877309318,14.399999618530273,1.3749994412067494,13.699999809265135,-0.03067483346454225
1339,2003-05-30,14.979999542236328,15.0,14.5600004196167,14.789999961853027,3984200.0,0.021131524494217846,2.826075058153276,0.9999949806756011,79.44954937550919,66.67733364929285,-1.4839363447579892,-2.297099401599441,-4.4284968309168065,-5.608254790246683,35.765267992448656,0.4399995803833008,1.125724057051535,2.0334994792938232,-0.0651341319752845,4.132133090562931,0.9841826736592694,3.082816284928377,-1.5791021213454588,98.98474847448438,20.95950542530035,1.0493168056345534,5,-1.3749995231628418,-2.439999580383301,-5.227499723434448,-6.2099995613098145,0.8600006103515625,4,-0.0687583287347302,1.3265304533652946,14.670000076293945,2.374992921962777,14.34000015258789,-1.0747680877309318,14.399999618530273,-0.0687583287347302
1340,2003-06-02,14.789999961853027,15.510000228881836,14.649999618530273,15.210000038146973,5598100.0,-0.012683550479931194,-1.4571419229323002,-2.210531599315361,75.78559626624838,68.68390250257697,-1.2182512220550414,-1.986037766879397,-4.1343926443089,-5.390552571639917,36.6249130812056,0.8600006103515625,1.091401434426663,1.7019999027252197,-0.49585139309735204,3.8998511985477915,0.603074254813933,2.8009255506365065,-1.0692820251403319,65.71427922670651,-13.944591935457609,1.0989256479112859,6,-0.929999828338623,-1.7749996185302734,-4.9775002002716064,-5.960000038146973,0.8100004196166992,0,-0.06761325237182159,2.826075058153276,14.979999542236328,1.3265304533652946,14.670000076293945,2.374992921962777,14.34000015258789,-0.06761325237182159
1341,2003-06-03,15.800000190734865,16.200000762939453,14.5,14.899999618530273,12624600.0,0.0682894003709853,-1.0000011219699099,-2.142858115994028,77.49142225198676,71.7181544783735,-1.9592860793326565,-2.850792254200135,-5.030918853879413,-6.367334502924438,37.419272581194264,1.7000007629394531,1.0667943131909254,2.5270001411438,0.07152653758341998,4.98247374470418,1.2992633393636108,3.754736942923989,-1.7214257955883419,81.30838747513882,3.768257229968384,1.2277368017801897,6,-1.4349999427795428,-2.434999942779543,-5.790000438690187,-6.805000305175783,-1.4000005722045916,1,-0.09936712845226336,-1.4571419229323002,14.789999961853027,2.826075058153276,14.979999542236328,1.3265304533652946,14.670000076293945,-0.09936712845226336
1342,2003-06-04,15.729999542236328,16.0,15.390000343322756,15.869999885559082,6413100.0,-0.00443042073756339,2.049993920334921,-0.1555558381255434,75.87412960506525,73.04169478260316,-1.5331837188099904,-2.644667423213555,-4.83012143729832,-6.2793541719348855,38.06389493289452,0.6099996566772443,1.0398422372501912,2.2844995021820065,-0.35508130099265145,4.924080305356664,0.9647091005946784,3.6042899037693346,-1.2299995422363281,75.89738272744879,-0.5213787891276667,1.319790401587329,6,-1.1149992942810059,-2.029999256134033,-5.6499998569488525,-6.734999656677246,-1.359999656677246,2,-0.09599487089322856,-1.0000011219699099,15.800000190734865,-1.4571419229323002,14.789999961853027,2.826075058153276,14.979999542236328,-0.09599487089322856
1343,2003-06-05,15.279999732971193,15.6899995803833,14.949999809265135,15.59000015258789,5620900.0,-0.028607744587458406,1.9019640108980889,2.2142832814490236,67.78169377671821,73.65599763811069,-0.8250594338836077,-2.016076607576112,-4.258627115694232,-5.814926569366788,38.959823188021936,0.7799997329711932,1.1500988241285803,1.6554996967315692,-0.9712006737857006,4.282200067248839,0.34214951147293426,2.968849881990204,-0.7799997329711932,45.88231664217044,-27.125227496560584,1.3133501852586347,6,-0.6649994850158709,-1.5799994468688983,-4.642499685287477,-5.85499954223633,0.010000228881834161,3,-0.06413609681691845,2.049993920334921,15.729999542236328,-1.0000011219699099,15.800000190734865,-1.4571419229323002,14.789999961853027,-0.06413609681691845
1344,2003-06-06,14.920000076293945,16.0,14.850000381469727,15.670000076293945,3862300.0,-0.023560187367048235,-1.584270577948463,2.4193515638699576,62.30637612799528,73.38335610717479,-0.21838532678311573,-1.4558511954379956,-3.7917063766288095,-5.43637850767888,40.58078734803398,1.1499996185302734,1.3485525769761058,1.121000051498413,-1.351006243727774,3.5930063467246,-0.1150030961146804,2.3570031991115066,-0.07999992370605469,24.70587575312188,-43.09722042059611,1.236003147613093,6,-0.11499977111816406,-1.2199997901916504,-4.052500009536743,-5.394999980926514,0.19999980926513672,4,-0.0026809625769762535,1.9019640108980889,15.279999732971193,2.049993920334921,15.729999542236328,-1.0000011219699099,15.800000190734865,-0.0026809625769762535
1345,2003-06-09,14.300000190734865,15.010000228881836,14.029999732971193,14.890000343322756,3629400.0,-0.04155495190272718,1.361447195163153,0.7866668701171875,63.397550208630946,72.88918125562842,0.5539263418378688,-0.670993911926713,-3.066561606758489,-4.805238966307007,41.56311099297539,0.9800004959106428,1.409748435165442,0.3745001792907736,-1.9123265730864585,2.6613269316680057,-0.7689131968978433,1.5179135554793906,1.900000572204588,12.442411502801043,-54.92090474216803,1.143413376188616,6,0.8150000572204572,-0.5349998474121112,-3.417500019073488,-4.775000095367433,-0.15999984741210938,0,0.1076923035882762,-1.584270577948463,14.920000076293945,1.9019640108980889,15.279999732971193,2.049993920334921,15.729999542236328,0.1076923035882762
1346,2003-06-10,14.239999771118164,14.960000038146973,14.119999885559082,14.229999542236328,2346100.0,-0.004195833483665035,-6.3043636906440215,-0.016949536094138944,66.66666666666666,72.03500430497616,0.6580443968573224,-0.45805883541126136,-2.8973666219780334,-4.734654048688178,42.20659933672293,0.8400001525878906,1.4870892728167782,0.20249977111816442,-1.8991771875897214,2.3041767298260503,-0.8483387082357776,1.2533382504721065,1.916600971221925,10.65989896862791,-60.610719084022435,1.0508384793539427,6,0.8750004768371582,-0.47499942779541016,-3.357499599456787,-4.714999675750732,-0.8000001907348633,1,0.09550566237437308,1.361447195163153,14.300000190734865,-1.584270577948463,14.920000076293945,1.9019640108980889,15.279999732971193,0.09550566237437308
1347,2003-06-11,14.220000267028807,14.350000381469727,13.75,14.300000190734865,4608500.0,-0.0014044595794110437,5.666659602424448,-7.999809269502548,61.87500782311239,70.06977690021478,0.7367041393427094,-0.3272483667855717,-2.7600283710952986,-4.696414647518056,42.167610686442856,0.6000003814697266,1.5137518716326497,0.10150027275085272,-1.8888263281581015,2.091826873659807,-0.8936630277036244,1.0966635732053298,1.8940684551239055,20.88890075683586,-49.35319303302504,0.9951633004544769,6,0.7550001144409197,-0.4549999237060529,-3.332500219345091,-4.695000171661375,-0.7200002670288068,2,0.012658182005722107,-6.3043636906440215,14.239999771118164,1.361447195163153,14.300000190734865,-1.584270577948463,14.920000076293945,0.012658182005722107
1348,2003-06-12,14.369999885559082,14.640000343322756,14.100000381469727,14.350000381469727,5552400.0,0.010548496182385625,-1.0769249109139027,-0.24999403952982702,62.111807006251205,68.14336108140834,0.6030962826642607,-0.37021516165450485,-2.7849808031351913,-4.815620602121941,41.86007194006963,0.5399999618530291,1.4628786343951425,0.1714999198913567,-1.7166041798115188,2.0596040195942322,-0.772552129960081,1.1155519697427945,1.6495060877075218,27.555550469292534,-40.80425525812209,0.9440520498514381,6,0.6050004959106445,-0.6049995422363281,-3.482499837875366,-4.84499979019165,-1.369999885559082,3,0.0,5.666659602424448,14.220000267028807,-6.3043636906440215,14.239999771118164,1.361447195163153,14.300000190734865,0.0
1349,2003-06-13,14.0600004196167,14.520000457763672,13.670000076293945,14.449999809265135,3563300.0,-0.02157268395345724,2.2075444537612507,-19.50045300653274,53.87931902684062,65.70933027702971,0.8592267318502298,0.0029421617588099025,-2.376103739330418,-4.481746313668442,40.948496499720754,0.8500003814697266,1.3759201803586354,-0.1784995555877682,-2.016109647487493,1.6591105363119585,-1.0973046015376315,0.7403054903620951,1.8687253147192404,29.104499918866523,-34.487535664968135,0.9188050459498632,6,0.875,-0.2950000762939453,-3.0325002670288086,-4.535000324249268,-1.2600002288818342,4,0.08748218389241424,-1.0769249109139027,14.369999885559082,5.666659602424448,14.220000267028807,-6.3043636906440215,14.239999771118164,0.08748218389241424
1350,2003-06-16,14.93000030517578,14.949999809265135,14.109999656677244,14.25,5379400.0,0.061877657154636,1.3333359824311946,-1.7435932548221795,55.50936544342506,63.26687952052284,0.012487536481460282,-0.7943730054760714,-3.1424926483133344,-5.32879718139413,40.035767221896755,0.8899993896484357,1.245406177312855,0.6195003032684312,-1.2074379816757084,2.4464385882125708,-0.2939688392036377,1.5329694457405,0.8632018896776401,97.67443923578882,36.45964681326124,0.9134691424720696,6,-0.09500026702880682,-1.1649999618530256,-3.8725004196166974,-5.405000209808348,-1.9600000381469727,0,0.012726026557242198,2.2075444537612507,14.0600004196167,-1.0769249109139027,14.369999885559082,5.666659602424448,14.220000267028807,0.012726026557242198
1351,2003-06-17,15.25,15.760000228881836,15.050000190734865,15.289999961853027,5289400.0,0.02143333478119791,-2.2272759784382883,-0.05882344691402365,58.97436138591698,61.38912749617303,-0.4400055525834752,-0.9687177084997636,-3.3456119704218885,-5.630300621348628,40.320285467859726,0.8299999237060565,1.096606321832338,0.815500020980835,-0.9047259816227395,2.5357260235844095,-0.04461298032095229,1.6756130222826222,-1.5799999237060547,75.59807695466716,16.96935578510378,0.8601130013017875,6,-0.41499996185302734,-1.3449997901916504,-3.942500114440918,-5.5,-2.6700000762939453,1,-0.072786862732934,1.3333359824311946,14.93000030517578,2.2075444537612507,14.0600004196167,-1.0769249109139027,14.369999885559082,-0.072786862732934
1352,2003-06-18,15.170000076293945,15.609999656677244,14.949999809265135,15.239999771118164,2739300.0,-0.005245896636462577,-1.5882335341658165,1.7499940395298381,55.18672437256313,59.98968645126692,-0.5004197857017747,-0.7092842108481463,-3.144994815373513,-5.507173102086881,41.247378297782724,0.6599998474121094,0.9817416750989292,0.5985001087188717,-0.8671525850107642,2.0641528024485094,-0.13432623814594713,1.3313264555836906,-1.4581999969482418,71.77032968838124,16.599543681366555,0.7328263468648187,6,-0.33500003814697266,-1.1449995040893555,-3.8625001907348633,-5.420000076293945,-2.7100000381469727,2,-0.11404090225510966,-2.2272759784382883,15.25,1.3333359824311946,14.93000030517578,2.2075444537612507,14.0600004196167,-0.11404090225510966
1353,2003-06-19,14.40999984741211,15.31999969482422,14.3100004196167,15.050000190734865,3296700.0,-0.050098894203005506,-1.404762472425734,9.142901907356974,44.592031768402215,58.02142596686768,0.13767031160251264,0.16386667287608603,-2.273623176006785,-4.701639948638308,41.38974405518474,1.0099992752075213,0.7373209095681936,-0.2280001163482659,-1.5189988775384151,1.0629986448418833,-0.8734994969433405,0.4174992642468087,-0.6572357650756828,35.40668502831819,-13.634436159986649,0.6454993805950747,6,0.30500030517578125,-0.20499944686889648,-3.0374999046325684,-4.59499979019165,-1.5299997329711914,3,-0.06315057994782258,-1.5882335341658165,15.170000076293945,-2.2272759784382883,15.25,1.3333359824311946,14.93000030517578,-0.06315057994782258
1354,2003-06-20,13.970000267028807,14.90999984741211,13.84000015258789,14.420000076293945,4753300.0,-0.030534322348540588,-2.0140834854510947,0.7031243247914964,42.57246458187416,55.707527563894715,0.4791261032689764,0.7004214976282803,-1.7170093012066268,-4.223472918400139,41.08589191460299,1.0699996948242188,0.4842510916808713,-0.7064997196197531,-1.854995639634609,0.4419962003951028,-1.280747679627181,-0.13225175961232516,-0.1770914617614725,6.770839024748748,-38.50222041617574,0.574247960007428,6,0.7449998855590838,0.23500013351440607,-2.3800003528594953,-3.970000267028807,-0.7600002288818342,4,-0.06943452029261199,-1.404762472425734,14.40999984741211,-1.5882335341658165,15.170000076293945,-2.2272759784382883,15.25,-0.06943452029261199
1355,2003-06-23,13.399999618530273,14.0,12.960000038146973,13.920000076293945,4861500.0,-0.04080176360796617,2.058822044452423,1.1555570625970848,26.377942334606473,51.23100263811025,1.0147475294453372,1.3141728319394659,-1.034613481494441,-3.6161561313603148,40.10118890590214,1.0399999618530273,0.29210308637349236,-1.261500358581543,-2.4699664815773446,-0.053034235585741385,-1.8657334200794438,-0.6572672970836422,2.3600006103515625,15.71426965752536,-23.967815664408807,0.6042330614979005,6,0.9600005149841309,0.8050007820129395,-1.619999647140503,-3.2099995613098145,-0.4799995422363281,0,-0.044776077975830386,-2.0140834854510947,13.970000267028807,-1.404762472425734,14.40999984741211,-1.5882335341658165,15.170000076293945,-0.044776077975830386
1356,2003-06-24,12.960000038146973,13.609999656677244,12.949999809265135,13.25,3956900.0,-0.03283579051560903,-3.2580577679743805,0.5576917433884753,24.58715072977114,47.08790740551677,1.401463741323063,1.729428553257005,-0.48598134753631683,-3.133515598786243,38.46862310992362,0.6599998474121094,0.13852652856025216,-1.6294999599456794,-3.0555651333821103,-0.20343478650924673,-2.342532546663895,-0.916467373227464,2.7440001869201662,0.37594847577028434,-33.29068535466499,0.7130325867182161,6,1.3949999809265137,1.2450003623962402,-1.1200001239776611,-2.7100000381469727,0.39999961853027166,1,0.0007716225966356571,2.058822044452423,13.399999618530273,-2.0140834854510947,13.970000267028807,-1.404762472425734,14.40999984741211,0.0007716225966356571
1357,2003-06-25,13.529999732971193,13.75,13.100000381469727,13.119999885559082,5279900.0,0.04398145780451079,-1.8888945403066177,-1.4137927632552587,34.29083756608523,43.996688578831666,0.8082953339886636,1.1548436774897155,-0.9497685592866691,-3.6568075713490966,36.694696700226494,0.7899999618530273,0.029337306716222145,-1.0190002441406225,-2.518991790054761,0.4809913017735159,-1.7689960170976917,-0.2690044711835533,2.0638404754638664,24.472571802223342,-7.332893778525683,0.749995772957069,6,0.8250002861022931,0.6750006675720197,-1.6399996280670184,-3.22999954223633,-0.5900001525878924,2,-0.07021432579559395,-3.2580577679743805,12.960000038146973,2.058822044452423,13.399999618530273,-2.0140834854510947,13.970000267028807,-0.07021432579559395
1358,2003-06-26,14.220000267028807,14.350000381469727,13.470000267028807,13.670000076293945,4998400.0,0.05099782318370294,1.1728386631141379,1.3414643790879976,44.067796884135156,42.9065194518644,0.10591817466298714,0.4526071257277966,-1.532053095173472,-4.297849283982423,34.89211647737546,0.8800001144409197,-0.08120982281123368,-0.30649971961975275,-1.8123377848237094,1.1993383455842022,-1.059418752221731,0.4464193129822256,1.2680863254394552,64.79594046152964,30.76671956246917,0.7529190326019778,6,0.1349997520446795,0.14499998092651545,-2.2975001335144025,-3.9200000762939435,-1.6100006103515625,3,-0.12376935273079126,-1.8888945403066177,13.529999732971193,-3.2580577679743805,12.960000038146973,2.058822044452423,13.399999618530273,-0.12376935273079126
1359,2003-06-27,13.949999809265135,14.75,13.920000076293945,14.3100004196167,2947600.0,-0.018987373607137537,-2.9523798711177514,-0.6545463372850169,46.84684297672894,41.94401695556482,0.4008251694342082,0.6761528025812407,-1.1671812247248798,-3.9754921920537907,33.001240326766236,0.8299999237060547,-0.15911197707126945,-0.5250001907348647,-2.035977564109672,0.9859771826399424,-1.2804888774222682,0.23048849595253884,1.4365633118750019,55.55554966867763,18.019309823938414,0.7554886866874032,6,0.4050002098083514,0.62500047683716,-1.9574997425079328,-3.6499996185302717,-0.9700002670288068,4,-0.07670248813290725,1.1728386631141379,14.220000267028807,-1.8888945403066177,13.529999732971193,-3.2580577679743805,12.960000038146973,-0.07670248813290725
1360,2003-06-30,13.789999961853027,14.149999618530273,13.720000267028807,14.149999618530273,2073500.0,-0.01146952326879902,1.3888875643399738,0.9999973509091631,46.0176998619113,40.504387897341964,0.42701533055251417,0.7983244123742992,-0.9164040672535858,-3.7608201580058775,30.566438975822667,0.4299993515014666,-0.25854064765484,-0.6350000381469734,-2.1681083382892545,0.8981082619953078,-1.401554188218114,0.13155411192416722,1.49910062681211,46.66667019879344,5.494022451547153,0.7665541500711403,6,0.4899997711181623,0.7850003242492676,-1.5999999046325684,-3.489999771118164,-1.2799997329711914,0,-0.04205945796305266,-2.9523798711177514,13.949999809265135,1.1728386631141379,14.220000267028807,-1.8888945403066177,13.529999732971193,-0.04205945796305266
1361,2003-07-01,14.229999542236328,14.279999732971193,13.359999656677244,13.489999771118164,3762500.0,0.03190714877450773,1.1904759742235496,-2.0555568801044806,50.08236636969736,39.93723700813466,-0.19320461737060413,0.24735560098905296,-1.2547733256834626,-4.142554915009885,27.433122646092112,0.9200000762939489,-0.2765846979614235,-0.11650042533874583,-1.5073467853903963,1.2743459347129047,-0.8119236053645711,0.5789227546870794,0.96553701525281,68.48481345548075,23.724159536849186,0.6954231800258249,7,-0.09499979019165039,0.3450007438659668,-1.8724994659423828,-3.8349995613098145,-1.8199996948242188,1,-0.09205899564888598,1.3888875643399738,13.789999961853027,-2.9523798711177514,13.949999809265135,1.1728386631141379,14.220000267028807,-0.09205899564888598
1362,2003-07-02,14.220000267028807,14.329999923706055,13.890000343322756,14.119999885559082,3477200.0,-0.0007026897771740259,1.749999999999989,0.13513569243220294,48.73524739412039,40.39759429988113,-0.3711664798258454,0.14591011527202902,-1.1550268398049308,-4.070404343885167,24.150227516979424,0.439999580383299,-0.3746401867412832,-0.05099973678589009,-1.2801698288759713,1.1781703553041911,-0.6655847828309316,0.5635853092591514,0.885714820531371,61.87053222560765,14.31665895039383,0.6145850460450407,7,-0.29000043869018377,0.3550000190734881,-1.392499923706053,-3.329999923706053,-1.7300004959106428,2,-0.060478241505072416,1.1904759742235496,14.229999542236328,1.3888875643399738,13.789999961853027,-2.9523798711177514,13.949999809265135,-0.060478241505072416
1363,2003-07-03,14.300000190734865,14.470000267028807,13.850000381469727,14.119999885559082,1801500.0,0.005625873572699502,1.3846128452481479,1.799996185317336,52.10526157284017,41.456793965544016,-0.523457962645784,-0.011882568285800588,-1.145723327332865,-4.087476146458867,21.686554104356315,0.6199998855590803,-0.5294634691643907,0.07800016403198384,-1.056281096909652,1.2122814249736198,-0.489140466438835,0.6451407945028027,0.7194862856935114,67.62592099873707,17.005574120734195,0.5671406304708182,7,-0.4500002861022967,0.27500009536742986,-1.4324998855590838,-3.109999895095827,-1.420000076293947,3,-0.09510493651830332,1.749999999999989,14.220000267028807,1.1904759742235496,14.229999542236328,1.3888875643399738,13.789999961853027,-0.09510493651830332
1364,2003-07-07,14.880000114440918,14.90999984741211,14.140000343322756,14.350000381469727,3852900.0,0.04055943468321366,1.6101713544941498,2.9444379688890483,49.53789093383422,44.03012158768043,-1.073711829558322,-0.6271891527935018,-1.6081738008722013,-4.59941872351877,19.046171966474233,0.7699995040893537,-0.6512936864087191,0.6600000858306885,-0.4692289428500711,1.789229114511448,0.09538557149030957,1.2246146001710674,0.05670689530092865,98.06453359486567,51.19047046521007,0.5646145143403797,7,-0.9500002861022949,-0.30499982833862305,-1.8975002765655518,-3.525000333786009,-1.4600000381469727,0,-0.1525537930312687,1.3846128452481479,14.300000190734865,1.749999999999989,14.220000267028807,1.1904759742235496,14.229999542236328,-0.1525537930312687
1365,2003-07-08,15.84000015258789,15.979999542236328,14.68000030517578,14.699999809265135,8383500.0,0.06451613109971022,-1.2033897483187403,2.150945127711454,54.876034933803965,47.39555316590631,-1.845246686606762,-1.545119822849422,-2.4609015437508486,-5.478222251182206,18.14585943063916,1.2999992370605487,-0.6313993671507419,1.5430001258850101,0.20085558681057059,2.8851446649594497,0.8719278563477904,2.21407239542223,-2.8900003433227557,94.65651161207731,49.291907610916994,0.6710722695372197,7,-1.3000001907348633,-1.2649998664855957,-2.767500162124634,-4.340000152587891,-1.989999771118164,1,-0.1805555923485458,1.6101713544941498,14.880000114440918,1.3846128452481479,14.300000190734865,1.749999999999989,14.220000267028807,-0.1805555923485458
1366,2003-07-09,15.600000381469727,16.100000381469727,15.420000076293945,15.800000190734865,6972800.0,-0.015151500555948827,-1.4285706987191822,-0.1754383763448699,53.462160777534926,49.525700189400716,-1.3313908498681482,-1.2627499568732574,-2.127101760211966,-5.158874611823428,17.232054346942995,0.6800003051757812,-0.5646036372903236,1.2350003242492669,-0.22740595814775233,2.697406606646286,0.5037971830507573,1.9662034654477765,-2.5894005775451685,77.77777777777779,34.27638769798125,0.7312031411985092,7,-0.8700003623962402,-1.0250000953674316,-2.1625001430511475,-3.8450002670288086,-2.25,2,-0.19807692801458587,-1.2033897483187403,15.84000015258789,1.6101713544941498,14.880000114440918,1.3846128452481479,14.300000190734865,-0.19807692801458587
1367,2003-07-10,14.399999618530273,15.300000190734865,14.260000228881836,15.279999732971193,4857400.0,-0.07692312394843659,1.260866951179181,4.4000047683761,49.924810304845955,50.176479458368576,0.00558485593720448,-0.05119759833290338,-0.8656210087374916,-3.883303297477646,16.373501722717364,1.3400001525878906,-0.3764956000490063,0.02599959373474192,-1.434864078861711,1.486863266331195,-0.7044322425634846,0.7564314300329684,-1.2658237915039088,24.444410536024304,-19.251383808899032,0.7304318362982262,7,0.3300004005432129,0.1250004768371582,-0.5349993705749512,-2.299999237060547,-0.8999996185302734,3,-0.13819443221077476,-1.4285706987191822,15.600000381469727,-1.2033897483187403,15.84000015258789,1.6101713544941498,14.880000114440918,-0.13819443221077476
1368,2003-07-11,14.369999885559082,14.65999984741211,14.270000457763672,14.470000267028807,3523000.0,-0.002083314844855022,-1.6000025431379779,0.11363678234662147,53.20512526604306,50.88295526829237,0.06604497665143505,-0.022343424346150442,-0.7896636497073111,-3.7808126974309886,15.185118525947624,0.3899993896484375,-0.11701213539915223,-0.004000139236449485,-1.4648638118329025,1.4568635333600035,-0.734431975534676,0.726431697061777,-1.1171910763549828,11.734670293872709,-35.11865728181151,0.7304318362982262,7,0.3600001335144043,0.1550002098083496,-0.21249961853027344,-2.2699995040893555,-0.5299997329711914,4,-0.1308281231324293,1.260866951179181,14.399999618530273,-1.4285706987191822,15.600000381469727,-1.2033897483187403,15.84000015258789,-0.1308281231324293
1369,2003-07-14,15.289999961853027,15.59000015258789,14.600000381469727,14.600000381469727,5006700.0,0.06402227443428754,-1.8695662990641546,-6.899969482538412,64.33991330100874,52.918756761525415,-0.7195557053502668,-0.8911605444042561,-1.6259553731100898,-4.624950625988262,14.933106415467911,1.2200002670288086,0.07647381308865242,0.8544999599456791,-0.6535065925337129,2.362506512425071,0.10049668370598397,1.6085032361853742,-1.923303489758304,55.97824171495507,4.971803072455735,0.754003276239696,7,-0.559999942779541,-0.7649998664855957,-1.1324996948242188,-3.189999580383301,-1.119999885559082,0,-0.15761934947186462,-1.6000025431379779,14.369999885559082,1.260866951179181,14.399999618530273,-1.4285706987191822,15.600000381469727,-0.15761934947186462
1370,2003-07-15,15.119999885559082,15.550000190734865,14.81999969482422,15.489999771118164,3254000.0,-0.011118383042385771,1.9795894535454035,-0.5362320443058007,67.08860721291686,54.808339077438696,-0.3811354383414116,-0.7443600672435302,-1.3841021152902044,-4.378029398307568,14.23357147034643,0.7300004959106445,0.1604939357745856,0.6749999046325676,-0.8484382028475999,2.198438012112735,-0.0867191491075161,1.4367189583726514,-1.6439712570893583,46.739107899947136,-10.230908368063204,0.7617190537400835,7,-0.14499950408935547,-0.5949997901916504,-0.867499589920044,-2.784999370574951,-0.630000114440918,1,-0.11243385067011702,-1.8695662990641546,15.289999961853027,-1.6000025431379779,14.369999885559082,1.260866951179181,14.399999618530273,-0.11243385067011702
1371,2003-07-16,14.140000343322756,15.329999923706055,14.109999656677244,15.270000457763672,4263100.0,-0.06481478503001259,-1.0504180534329397,3.0540553079724573,54.531951350986745,55.4524172948683,0.6534750439366537,0.15622714146457106,-0.34666893490265593,-3.3304972404851707,12.482463240560085,1.2200002670288104,0.22582626760384272,-0.24949965476989533,-1.7297199233090463,1.2307206137692557,-0.9896097890394717,0.49061047949968106,-0.5590128447330311,2.0270727427730963,-56.614206255561804,0.7401101342695757,7,0.8350000381469709,0.38499975204467596,0.2999999523162824,-1.8049998283386248,0.08999919891357244,2,-0.020509190580746628,1.9795894535454035,15.119999885559082,-1.8695662990641546,15.289999961853027,-1.6000025431379779,14.369999885559082,-0.020509190580746628
1372,2003-07-17,13.4399995803833,14.109999656677244,13.399999618530273,14.039999961853027,4214200.0,-0.04950500324916973,-1.0882344691402297,0.5309737351368193,44.213644561325374,54.57557096025554,1.3758862514920818,0.7588835922612542,0.39801274847452106,-2.559003838774238,10.545629014054986,0.7400007247924822,0.29840894362849113,-0.8630003929138184,-2.3533357696159953,0.6273349837883586,-1.6081680812649068,-0.11783270456272987,2.660000801086426,1.826481830984566,-53.721473213251635,0.7451676883510884,7,1.3100004196166992,1.0850005149841309,1.0000007152557373,-1.10499906539917,0.780000686645506,3,-0.006696369175854366,-1.0504180534329397,14.140000343322756,1.9795894535454035,15.119999885559082,-1.8695662990641546,15.289999961853027,-0.006696369175854366
1373,2003-07-18,13.5,13.8100004196167,13.119999885559082,13.720000267028807,2815700.0,0.004464317075148827,2.449997735026739,0.3666668785941548,46.55436579121894,54.244068166631614,1.3303750129377363,0.6611080814906298,0.4030096749800478,-2.546915930529103,9.581410868419715,0.6900005340576172,0.31445728278793084,-0.7574999809265144,-2.289074869686287,0.774074907833258,-1.5232874253064015,0.008287463453372723,2.5460003662109365,15.38461835463785,-38.5033096956201,0.7657874443798866,7,1.1100001335144043,1.0250000953674316,0.8700003623962402,-1.1649994850158691,0.5799999237060547,4,0.0,-1.0882344691402297,13.4399995803833,-1.0504180534329397,14.140000343322756,1.9795894535454035,15.119999885559082,0.0
1374,2003-07-21,13.0,13.5,12.81999969482422,13.4399995803833,4447800.0,-0.03703703703703709,1.428570698719176,1.9999956651220212,44.25036408287556,53.06343807208402,1.716120671677622,1.1433312659838926,0.9722413046025498,-1.9733307788221275,9.312138136914532,0.6800003051757795,0.3294600928114484,-1.2089999675750729,-2.837288244138101,0.4192883089879551,-2.0231441058565878,-0.394855829293558,2.928960346984862,6.5934165742976125,-46.21653125756796,0.8141441382815144,7,1.4600000381469727,1.4600000381469727,1.3700003623962402,-0.6649994850158691,1.1499996185302734,0,0.06461539635291458,2.449997735026739,13.5,-1.0882344691402297,13.4399995803833,-1.0504180534329397,14.140000343322756,0.06461539635291458
1375,2003-07-22,12.800000190734865,13.289999961853027,12.710000038146973,13.06999969482422,4027400.0,-0.015384600712702645,-1.5777785312985244,0.6136358217754398,39.21569135129608,51.480497024724144,1.6087218225332016,1.3661174237765419,1.2296152363683284,-1.7055905813786776,9.997816269758026,0.5799999237060547,0.30798909369463523,-1.3789998054504373,-3.0900525267015073,0.3320529158006327,-2.2345261660759714,-0.5234734448249032,2.9424225171203577,3.435120477827321,-45.434345065847516,0.8555263606255349,7,1.3499999046325666,1.6050000190734846,1.5500001907348615,-0.4049997329711932,1.7399997711181623,1,0.10703123946441329,1.428570698719176,13.0,2.449997735026739,13.5,-1.0882344691402297,13.4399995803833,0.10703123946441329
1376,2003-07-23,12.970000267028807,13.300000190734865,12.75,13.050000190734865,2594500.0,0.01328125576255812,-1.1153834867769572,0.2962965579358343,40.79528842815392,50.46610570509169,1.1470477436926831,1.2615871838849984,1.1127329213370132,-1.8106448185363195,10.705207317415473,0.5500001907348651,0.25971009612865714,-1.209499740600588,-2.91905777323281,0.5000582920316337,-2.0642787569167,-0.3547207242844763,2.5298286272497563,18.571449980449568,-27.4698228562221,0.854779016316111,7,1.1799998283386248,1.4349999427795428,1.3299999237060565,-0.5199999809265119,2.0099992752075213,2,0.11719348286779652,-1.5777785312985244,12.800000190734865,1.428570698719176,13.0,2.449997735026739,13.5,0.11719348286779652
1377,2003-07-24,12.579999923706055,13.350000381469727,12.40999984741211,13.279999732971193,4573300.0,-0.03006941675353525,1.2380935621391795,8.750005960469796,37.88732434094733,48.7641278245255,1.3988337468260603,1.6619771677309672,1.5330715960715864,-1.356349098052025,11.551854299715924,0.9400005340576172,0.07561624085525054,-1.5520000934600837,-3.3858181466377744,0.2818179597176069,-2.468909120048929,-0.6350910668712384,2.696642662081981,12.142857629425473,-29.88058022138005,0.9169090265888455,7,1.4200000762939453,1.6750001907348633,1.7900002002716064,0.03500032424926758,2.3999996185302734,3,0.13116054280898481,-1.1153834867769572,12.970000267028807,-1.5777785312985244,12.800000190734865,1.428570698719176,13.0,0.13116054280898481
1378,2003-07-25,12.460000038146973,12.75,11.520000457763672,12.359999656677244,9163900.0,-0.009538941676219825,2.6176440889048456,-0.14285772673953867,31.777111418725255,45.146038726494005,1.3627115676242916,1.7321709486741348,1.6771604655143015,-1.1685861124615151,12.061066583539263,1.2299995422363281,-0.1052476693676212,-1.5839999675750729,-3.5631907082749734,0.39519077312482764,-2.573595337925024,-0.5944045972251217,2.5299782738034704,47.474737257848545,12.022101651820897,0.9895953703499505,7,1.075000286102295,1.3500003814697266,1.9700002670288086,0.1550002098083496,2.880000114440918,4,0.14125202435742357,1.2380935621391795,12.579999923706055,-1.1153834867769572,12.970000267028807,-1.5777785312985244,12.800000190734865,0.14125202435742357
1379,2003-07-28,12.880000114440918,13.279999732971193,12.100000381469727,12.279999732971193,4530300.0,0.03370787118845042,-1.4583343267450306,5.999980926586307,25.73770991578742,40.55149458236851,0.6312887996615988,1.2942562287219435,1.2708298993901455,-1.5194492528858596,11.960499035477355,1.1799993515014666,-0.17406867206016052,-1.1104999065399177,-3.1570886311183735,0.936088818038538,-2.1337942688291456,-0.08720554425068983,1.693580855007113,74.3169242282273,44.43837868402058,1.0232943622892283,7,0.5450000762939453,0.9300003051757812,1.5800001621246338,-0.2649998664855957,2.0,0,0.09316768622693639,2.6176440889048456,12.460000038146973,1.2380935621391795,12.579999923706055,-1.1153834867769572,12.970000267028807,0.09316768622693639
1380,2003-07-29,13.210000038146973,13.350000381469727,12.550000190734865,12.960000038146973,4276100.0,0.025621111861331647,2.0188647331694627,0.416666401757304,30.694670687401782,37.90290784197018,0.002082085267545608,0.9682172400732192,0.9512012423915763,-1.7799268141260711,12.085620379752264,0.8000001907348615,-0.2670912803912504,-0.7514999866485592,-2.8262938579515904,1.323293884654472,-1.7888969223000757,0.28589694900295726,0.9971512698989358,92.34970769620416,65.69918544109979,1.0373969356515156,7,-0.39499998092651367,0.6000003814697266,1.250000238418579,-0.5949997901916504,1.9899997711181623,1,0.07115818150407516,-1.4583343267450306,12.880000114440918,2.6176440889048456,12.460000038146973,1.2380935621391795,12.579999923706055,0.07115818150407516
1381,2003-07-30,12.920000076293945,13.31999969482422,12.869999885559082,13.0,2510500.0,-0.02195306290806842,-3.9999894036366914,-0.31999969482421875,35.98485464235229,36.98859785097318,0.11267470435413074,1.2174632620778318,1.2716277601661403,-1.4197883073336115,12.67432540566317,0.4499998092651385,-0.545181244445871,-0.9759999752044681,-3.0972945581721625,1.1452946077632262,-2.036647266688316,0.08464731627937994,0.9646931297180945,76.50271458454714,47.525319002769564,1.0606472914838474,7,-0.25499963760375977,0.8900003433227539,1.3625001907348633,-0.30499982833862305,2.4499998092651367,2,0.12538698730594544,2.0188647331694627,13.210000038146973,-1.4583343267450306,12.880000114440918,2.6176440889048456,12.460000038146973,0.12538698730594544
1382,2003-07-31,13.359999656677244,13.649999618530273,13.239999771118164,13.289999961853027,4318300.0,0.03405569487500437,-3.823525451873128,-0.8749970197648969,41.124779138099704,36.385310445071035,-0.37980702357570983,0.7480858638488268,0.8787557970345734,-1.7839836324903953,13.091131067296047,0.7299995422363281,-0.841117527299799,-0.4930003643035903,-2.6214948207484277,1.635494092141247,-1.557247592526009,0.5712468639188284,-1.8399991989135724,86.3849729523529,52.94513930970375,1.0642472282224185,7,-0.7749996185302717,0.4500007629394549,0.9200005531311053,-0.744999408721922,2.710000038146978,3,0.12125747958005517,-3.9999894036366914,12.920000076293945,2.0188647331694627,13.210000038146973,-1.4583343267450306,12.880000114440918,0.12125747958005517
1383,2003-08-01,12.9399995803833,13.489999771118164,12.899999618530273,13.010000228881836,3388400.0,-0.03143713226699296,-6.866638692326766,-1.000013623978227,27.360306939771476,34.50863742917058,-0.05319029480803117,1.1183103516170618,1.3210200859586632,-1.2869779171242612,13.491877996106949,0.5900001525878906,-0.9969083024734502,-0.8450004100799564,-3.0000972652762883,1.3100964451163755,-1.9225488376781215,0.23254801751820864,-1.3773991394042966,54.19352337918356,22.629563168175693,1.0775484275981657,8,-0.3549995422363281,0.8700008392333984,1.3400006294250488,-0.3249993324279785,2.8500003814697266,4,0.15765069768206286,-3.823525451873128,13.359999656677244,-3.9999894036366914,12.920000076293945,2.0188647331694627,13.210000038146973,0.15765069768206286
1384,2003-08-04,12.609999656677244,12.960000038146973,12.210000038146973,12.920000076293945,3663700.0,-0.025502313323589876,2.8461504603308514,4.428536395961933,26.54205560829972,33.100455679948766,0.24101565281853077,1.3381347518448798,1.6660400873411767,-0.8806304935349107,13.651836677555924,0.75,-1.031796446544048,-1.061500310897829,-3.212879651621515,1.0898790298258572,-2.137189981259672,0.014189359464014117,-1.0056512321472155,27.777759381276994,-1.7895374560792234,1.0756896703618426,8,-0.02499961853027166,1.200000762939455,1.75000047683716,0.07000064849853693,2.7400007247924822,0,0.21649489058194038,-6.866638692326766,12.9399995803833,-3.823525451873128,13.359999656677244,-3.9999894036366914,12.920000076293945,0.21649489058194038
1385,2003-08-05,12.979999542236328,13.31999969482422,12.5,12.649999618530273,3699600.0,0.02934178395184661,-1.6031771020977892,-1.0645144419936012,37.76370650093926,32.763613243591585,-0.11260814907799954,0.7830312245396165,1.2995504313699406,-1.1823735865604572,12.645440407360645,0.8199996948242205,-1.0884589735522248,-0.5485003948211666,-2.4597885624038707,1.3627877727615374,-1.5041444786125187,0.4071436889701854,-1.334738093826294,53.472203365809044,19.57767248653851,0.9556440837913521,8,-0.39499950408935547,0.8300008773803711,1.4850006103515625,-0.15999937057495117,2.9200000762939453,1,0.14637909393001713,2.8461504603308514,12.609999656677244,-6.866638692326766,12.9399995803833,-3.823525451873128,13.359999656677244,0.14637909393001713
1386,2003-08-06,12.510000228881836,12.920000076293945,12.329999923706055,12.760000228881836,3370700.0,-0.036209501535430344,1.0701770823573504,-0.7575759327225963,39.68958424656649,32.963864344215935,0.3188037681390483,1.0642296081130453,1.745104375937224,-0.6485526287569456,11.540631307129527,0.6499996185302734,-1.102189370732333,-0.8639997005462643,-2.5573724919103036,0.829373090817775,-1.710686096228283,-0.017313304864245538,-0.8246440170693976,20.83335264965903,-16.41046157265153,0.8466863956820194,8,0.07499980926513672,1.3000001907348633,1.9174997806549072,0.565000057220459,2.5599994659423846,2,0.2150279401412718,-1.6031771020977892,12.979999542236328,2.8461504603308514,12.609999656677244,-6.866638692326766,12.9399995803833,0.2150279401412718
1387,2003-08-07,12.40999984741211,12.850000381469727,12.399999618530273,12.479999542236328,2634500.0,-0.007993635462840043,-9.0,0.279998779296875,38.021974336724625,33.65773800177142,0.43823921149079226,1.0619466618990572,1.8209276229500304,-0.4924880694577638,11.88939842763978,0.4500007629394531,-1.064530660808554,-0.8645000934600837,-2.537775799289431,0.8087756123692635,-1.7011379463747573,-0.02786224054541009,-0.6853507674653141,15.624988358465389,-23.376594730640342,0.8366378529146741,8,0.4650001525878906,1.4000005722045898,1.945000171661377,0.6900005340576172,2.8299999237060547,3,0.23851733074470816,1.0701770823573504,12.510000228881836,-1.6031771020977892,12.979999542236328,2.8461504603308514,12.609999656677244,0.23851733074470816
1388,2003-08-08,12.489999771118164,12.649999618530273,12.350000381469727,12.510000228881836,1809900.0,0.00644640811359376,1.0,0.28572207084468665,43.82566183394609,35.66751043712238,0.4055949058555921,0.8789442148399083,1.7065431792486194,-0.5209779379907324,12.274939475323302,0.2999992370605469,-1.0490498046333734,-0.6905001640319828,-2.3151714932347573,0.9341711651707918,-1.5028358286333692,0.12183550056940362,-0.7268436803996998,25.2252089707273,-17.137358811008106,0.812335664601387,8,0.440000057220459,1.3200006484985352,1.762500286102295,0.6400008201599121,3.320000648498535,4,0.28662930258689356,-9.0,12.40999984741211,1.0701770823573504,12.510000228881836,-1.6031771020977892,12.979999542236328,0.28662930258689356
1389,2003-08-11,12.880000114440918,12.90999984741211,12.449999809265135,12.449999809265135,1735300.0,0.03122500804400241,-1.1395335426979556,-21.499523173755573,50.92592510830384,37.915427595000395,0.017427220999133297,0.31530095092977106,1.2759874813539707,-0.8538033765007622,11.697314999172924,0.46000003814697443,-0.9639014689776495,-0.17999982833862305,-1.4686384591624613,1.1086388024852152,-0.8243191437505413,0.4643194870732952,-1.079107153166218,55.55558766580923,7.927377411202663,0.6443193154119189,8,0.04999971389770508,0.9300003051757812,1.3324999809265137,0.2500004768371582,2.819999694824217,0,0.22593166316430757,1.0,12.489999771118164,-9.0,12.40999984741211,1.0701770823573504,12.510000228881836,0.22593166316430757
1390,2003-08-12,13.420000076293945,13.489999771118164,12.760000228881836,12.869999885559082,2497900.0,0.041925462504273314,1.1159419889235498,1.2790693032415978,54.79743976041424,40.00571483034061,-0.5471949744739195,-0.3779674507447517,0.7069960395889439,-1.3349836403414521,10.814770817863522,0.7299995422363281,-0.8056304069106499,0.4450001239776604,-0.4291070100497283,1.3191072580050491,0.007946556963966955,0.8820536909913539,-1.5821249818741343,93.96554275585606,40.899530821172824,0.4370535670136942,8,-0.49000024795532227,0.3900003433227539,0.8324999809265137,-0.2799997329711914,2.4200000762939453,1,0.1438152231150187,-1.1395335426979556,12.880000114440918,1.0,12.489999771118164,-9.0,12.40999984741211,0.1438152231150187
1391,2003-08-13,13.850000381469727,13.9399995803833,13.369999885559082,13.470000267028807,3345300.0,0.0320417513212512,1.035718604021451,0.6909090593826814,63.42495328406754,42.483511957670366,-0.9291070671273687,-0.8757056743459444,0.21984284641494156,-1.7053020585915597,10.756788597123156,0.5699996948242188,-0.6249658572556811,0.8895004272460945,0.0903567501005309,1.688644104391658,0.4899285886733118,1.2890722658188771,-1.9758827965677064,94.33967017247119,34.60601822771383,0.399571838572782,8,-0.7750005722045898,-0.039999961853027344,0.7074997425079346,-0.7100000381469727,1.4799995422363281,2,0.14801438127058053,1.1159419889235498,13.420000076293945,-1.1395335426979556,12.880000114440918,1.0,12.489999771118164,0.14801438127058053
1392,2003-08-14,13.350000381469727,13.850000381469727,13.0600004196167,13.800000190734865,2887800.0,-0.03610108203816098,1.8727261377764137,-1.1842096677449867,58.70841881720862,45.96663549960782,-0.4812871088581048,-0.4034805562581276,0.6579582213733968,-1.1400978457507982,11.353868969006426,0.7899999618530273,-0.5095878732765655,0.3940003871917721,-0.39472024615602486,1.182721020539569,-0.00035992948212637543,0.7883607038656706,-1.3932475167484544,62.89311344831412,1.542333735073207,0.3943603166738985,8,-0.27500057220458984,0.2049999237060547,1.302499771118164,0.010000228881835938,1.3499994277954084,3,0.1288388961952327,1.035718604021451,13.850000381469727,1.1159419889235498,13.420000076293945,-1.1395335426979556,12.880000114440918,0.1288388961952327
1393,2003-08-15,13.5,14.0,13.06999969482422,13.270000457763672,739300.0,0.011235926160607423,-1.9523769156711241,-0.5111103104952942,56.404958555553605,49.28473582708048,-0.6073681580485548,-0.5833909311838958,0.46104811791036937,-1.2267121467699447,11.7030915569655,0.9300003051757795,-0.4207404432805184,0.5440000057220455,-0.24472062762575142,1.3327206390698425,0.14963968904814706,0.938360322395944,-1.4639172666522473,67.74193945337859,7.699525520808621,0.3943603166738985,8,-0.33500003814697266,0.05500030517578125,1.127500057220459,-0.13499975204467773,1.1899995803833008,4,0.1288888719346788,1.8727261377764137,13.350000381469727,1.035718604021451,13.850000381469727,1.1159419889235498,13.420000076293945,0.1288888719346788
1394,2003-08-18,13.84000015258789,13.880000114440918,13.350000381469727,13.5600004196167,2214500.0,0.02518519648799189,1.9444457689933694,1.217392566301229,56.49484730689224,51.36597369440859,-0.8432176534315872,-0.9035597013801855,0.08872675981742972,-1.5070932506816117,11.7780600504298,0.5299997329711914,-0.3827985163801273,0.8420001506805423,-0.04047500412661975,1.7244753054877044,0.4007625732769622,1.2832377280841225,-1.6860823832410023,87.09678411732042,29.854621922863636,0.4412375774035808,8,-0.6750001907348633,-0.2849998474121094,0.7874999046325684,-0.1399998664855957,-0.11999988555908381,0,0.1423410581870872,-1.9523769156711241,13.5,1.8727261377764137,13.350000381469727,1.035718604021451,13.850000381469727,0.1423410581870872
1395,2003-08-19,14.170000076293945,14.260000228881836,13.479999542236328,13.850000381469727,2887900.0,0.023843924860387222,2.1200027465820312,1.1428571428571428,62.78118768936971,53.931707410275614,-1.1026161318778183,-1.1864922263623559,-0.2504386272973811,-1.7733532221607788,11.917197334903811,0.7800006866455078,-0.21726981710480686,1.1035000801086419,0.08373161728946243,2.1232685429278213,0.5936158486990522,1.6133843115182316,-1.90531737310787,92.49998609224734,36.137047610881474,0.50988423140959,8,-0.8649997711181641,-0.6349997520446777,0.45749998092651367,-0.4699997901916504,-0.9700002670288104,1,0.10797457478711237,1.9444457689933694,13.84000015258789,-1.9523769156711241,13.5,1.8727261377764137,13.350000381469727,0.10797457478711237
1396,2003-08-20,14.489999771118164,14.529999732971193,13.699999809265135,13.989999771118164,2317300.0,0.022582900007147577,1.8620690789149106,1.5625014901175405,61.84486616269208,56.578695390938655,-1.2429230479675049,-1.4617219096819127,-0.5741400443255067,-2.025827710879952,12.188906388279266,0.8299999237060582,0.0031586478386724792,1.3474997997283928,0.14739663343960352,2.547602966017182,0.7474482165839991,1.9475513828727866,-2.065691665876429,97.27891288862234,42.86648882292023,0.6000515831443944,8,-1.049999713897705,-1.0649995803833008,0.26000046730041504,-0.7899994850158691,-1.609999656677246,2,0.09316772966143039,2.1200027465820312,14.170000076293945,1.9444457689933694,13.84000015258789,-1.9523769156711241,13.5,0.09316772966143039
1397,2003-08-21,14.229999542236328,14.800000190734865,14.0,14.5600004196167,3243000.0,-0.017943425327036633,-1.0253170363663844,-0.6600017547607422,63.99132383865318,58.81932450257278,-0.7795881934428515,-1.129689551742871,-0.32029434208124385,-1.6960948685264547,12.23798769149275,0.8000001907348651,0.11802687937567313,1.0049995899200432,-0.2575208817962089,2.2675200616362954,0.37373935406191805,1.6362598257781684,-1.595122274221648,67.05199508058536,12.090897732819158,0.6312602358581257,8,-0.6049995422363281,-1.0699992179870605,0.520000696182251,-0.4649991989135742,-0.7799997329711932,3,0.07730150504958178,1.8620690789149106,14.489999771118164,2.1200027465820312,14.170000076293945,1.9444457689933694,13.84000015258789,0.07730150504958178
1398,2003-08-22,14.220000267028807,14.550000190734865,13.979999542236328,14.550000190734865,2603800.0,-0.0007026897771740259,2.454550183510074,0.9999971100855234,68.76458021647744,60.80139729236985,-0.556950502984435,-1.034093371551494,-0.32152835483679887,-1.6139568050026032,11.468967629066386,0.5700006484985369,0.2646442106223308,0.9070003032684308,-0.3761882367982885,2.19018884333515,0.2654060332350703,1.5485945733017914,-1.3253082482877048,59.99999999999981,1.5342826252868633,0.6415942700333599,8,-0.4400000572204572,-1.0599999427795392,0.417499780654909,-0.4549999237060529,-0.7600002288818342,4,0.033755241436195904,-1.0253170363663844,14.229999542236328,1.8620690789149106,14.489999771118164,2.1200027465820312,14.170000076293945,0.033755241436195904
1399,2003-08-25,14.079999923706055,14.199999809265135,13.859999656677244,14.100000381469727,1266500.0,-0.009845312285075236,2.090920125191869,0.060607461780769804,63.546804509423765,61.77354893114869,-0.255721092968896,-0.8427929833153947,-0.18462598343791292,-1.4143537730430644,11.253198142194533,0.3600006103515625,0.4399270648911813,0.7069999694824212,-0.6028831937595118,2.016883132724354,0.05205838786145556,1.3619415511033868,-0.9566709243257012,45.4545520225471,-13.079240829337387,0.6549415816209663,8,-0.14999961853027344,-0.9199995994567871,0.4875001907348633,-0.3149995803833008,-0.5100002288818342,0,0.04332383948740004,2.454550183510074,14.220000267028807,-1.0253170363663844,14.229999542236328,1.8620690789149106,14.489999771118164,0.04332383948740004
1400,2003-08-26,14.149999618530273,14.210000038146973,13.68000030517578,13.9399995803833,1813100.0,0.004971569261613684,2.212111053633934,-10.499761586877742,72.40436418061654,62.77126125298746,-0.23611014910234474,-0.8840870956575912,-0.2850211087531811,-1.4274110882774362,11.01028212874035,0.5299997329711932,0.5905168916897949,0.7299996852874759,-0.622035862090339,2.082035232665291,0.05398191159856758,1.4060174589763843,-0.8254700761873792,41.96422869453045,-20.45694832638854,0.6760177736889077,8,-0.2199993133544922,-0.9899992942810059,0.3100004196166992,-0.38499927520751953,-0.5,1,-0.030388647568467486,2.090920125191869,14.079999923706055,2.454550183510074,14.220000267028807,-1.0253170363663844,14.229999542236328,-0.030388647568467486
1401,2003-08-27,14.539999961853027,14.550000190734865,14.0,14.149999618530273,2081100.0,0.02756186246196246,1.6829225176022202,1.8571441546586982,76.96202806699864,64.79944005851968,-0.5788089885520975,-1.2084564722235474,-0.7118278573490571,-1.7539506766312307,10.908743256931391,0.5500001907348651,0.6986335912858266,1.0390000343322754,-0.3793890298194853,2.457389098484036,0.32980550225639504,1.7481945664081557,-1.0384139417030962,76.78569147781208,8.096252477105764,0.7091945320758808,8,-0.6050000190734846,-1.3799996376037598,-0.2624998092651367,-0.7749996185302734,-0.5600004196166992,2,-0.09215957057107982,2.212111053633934,14.149999618530273,2.090920125191869,14.079999923706055,2.454550183510074,14.220000267028807,-0.09215957057107982
1402,2003-08-28,14.979999542236328,15.0,14.140000343322756,14.65999984741211,2882300.0,0.030261319225424854,3.7777677701012915,0.8205113157026006,78.88631182897055,67.29736820001045,-0.8529775067335201,-1.6030564309177961,-1.18170084655479,-2.1261689642945054,11.410783114976827,0.8599996566772443,0.7646111178970649,1.3979996204376217,-0.16422009621324918,2.9602193370884926,0.6168897621121872,2.1791094787630563,-1.3226038216162053,98.48481345548073,23.293739418246858,0.7811098583254353,8,-0.8049993515014648,-1.7199993133544922,-0.7024993896484375,-1.2149991989135742,-0.8499994277954102,3,-0.14018688197382323,1.6829225176022202,14.539999961853027,2.212111053633934,14.149999618530273,2.090920125191869,14.079999923706055,-0.14018688197382323
1403,2003-08-29,14.979999542236328,15.170000076293945,14.739999771118164,14.9399995803833,1812300.0,0.0,1.0476154794585868,0.125,76.78571298240543,69.55190883062303,-0.6939366525261725,-1.520337065281062,-1.1876893529393193,-2.0591365883249466,11.652932144548698,0.43000030517578125,0.7535577277367231,1.2959996223449703,-0.3536688044888372,2.945668049178778,0.4711654089280657,2.120833835761875,-1.1346392225030222,87.24828434604174,9.177983857098042,0.8248342134169039,8,-0.6549997329711914,-1.6349992752075195,-0.8524994850158691,-1.0749993324279785,-0.7999992370605487,4,-0.1021361668708558,3.7777677701012915,14.979999542236328,1.6829225176022202,14.539999961853027,2.212111053633934,14.149999618530273,-0.1021361668708558
1404,2003-09-02,15.34000015258789,15.5,15.039999961853027,15.140000343322756,3664900.0,0.02403208420244174,-1.2999969005629055,4.999999999999956,75.66845178870044,70.983827063882,-0.915009120294787,-1.7553225622563318,-1.535434029403099,-2.3453391236193024,11.377539698299174,0.5200004577636719,0.8192178747912564,1.5195002079010003,-0.20602904319006932,3.24502945899207,0.6567355823554664,2.382264833446534,-1.282697471804882,91.20879811864131,14.523343574350719,0.8627646255455346,9,-0.75,-1.5399999618530273,-1.6674997806549072,-1.4799995422363281,-0.9800004959106463,1,-0.12255541693223237,1.0476154794585868,14.979999542236328,3.7777677701012915,14.979999542236328,1.6829225176022202,14.539999961853027,-0.12255541693223237
1405,2003-09-03,14.880000114440918,15.649999618530273,14.6899995803833,15.369999885559082,5016800.0,-0.029986964378834746,-1.2068945105682358,-2.4500011920940543,63.6604757090013,71.18556145791636,-0.38409600810633826,-1.2075948803077097,-1.049894971261617,-1.8134666755626547,11.342646048713432,0.9600000381469727,0.8896757059700224,0.9645001411437981,-0.7753421237715301,2.7043424060591263,0.094579008686134,1.8344212736014622,-0.5630119161988514,53.33335259948559,-20.246559847441105,0.8699211324576642,9,-0.21500015258789062,-0.9500002861022949,-1.2624998092651367,-1.0199995040893555,-0.28999996185302734,2,-0.08803766193155826,-1.2999969005629055,15.34000015258789,1.0476154794585868,14.979999542236328,3.7777677701012915,14.979999542236328,-0.08803766193155826
1406,2003-09-04,15.199999809265135,15.380000114440918,14.869999885559082,14.970000267028807,3123400.0,0.021505355669564796,-1.3720924043221572,-0.4693870401438687,75.76601449319635,72.49386041953227,-0.6624550565995317,-1.3868374609242107,-1.3259259906554863,-2.059482525160016,11.14335927672807,0.5100002288818359,0.950846332411281,1.1499998569488508,-0.5477508635268133,2.847750577424515,0.3011244967110187,1.9988752171866828,-0.6164093269654263,70.19867382364833,-4.53752954156063,0.8488753602378316,9,-0.5349998474121076,-1.269999980926512,-1.8874995708465558,-1.3399991989135724,-0.4700002670288068,3,-0.10197369803847378,-1.2068945105682358,14.880000114440918,-1.2999969005629055,15.34000015258789,1.0476154794585868,14.979999542236328,-0.10197369803847378
1407,2003-09-05,15.369999885559082,15.550000190734865,14.920000076293945,14.920000076293945,3319500.0,0.011184215685997811,-1.8000016954217335,1.9565248038744132,75.90027788645673,73.28671571619662,-0.7305671648797869,-1.3952466702457045,-1.4674510421286655,-2.159347623611552,11.004856215211465,0.6300001144409197,0.9596738113497096,1.1719999313354492,-0.43757128554796587,2.7815711482188643,0.36721432289374256,1.9767855397771559,-0.6800003051757812,70.83336230781228,-4.589798890771078,0.8047856084417072,9,-0.7049999237060547,-1.440000057220459,-2.1324994564056396,-1.5099992752075195,-0.5199995040893555,4,-0.09043593712897369,-1.3720924043221572,15.199999809265135,-1.2068945105682358,14.880000114440918,-1.2999969005629055,15.34000015258789,-0.09043593712897369
1408,2003-09-08,16.069999694824222,16.149999618530273,15.390000343322756,15.460000038146973,4359400.0,0.045543254032345715,-1.0266673109274638,1.3555553671753717,78.0856414097471,74.90214203845478,-1.2745834021487674,-1.9112826314936449,-2.1524988570790313,-2.7887410883818866,11.038864560605585,0.7799997329711914,0.9737026312477024,1.6929997444152871,0.08694435661924516,3.299055132211329,0.889972050517267,2.496027438313307,-1.1999998092651403,94.52055331398574,19.72413507594925,0.8030276938980205,9,-1.154999732971195,-1.8899998664855993,-2.8724994659423864,-2.20999908447266,-1.0999994277954155,0,-0.12072181812225757,-1.8000016954217335,15.369999885559082,-1.3720924043221572,15.199999809265135,-1.2068945105682358,14.880000114440918,-0.12072181812225757
1409,2003-09-09,15.789999961853027,16.799999237060547,15.600000381469727,16.0,7684700.0,-0.01742375471614832,-3.0677982539654316,-0.34426255137727646,70.66326847130105,74.70868695964197,-0.8118903193014866,-1.4778659155049834,-1.8517882199667248,-2.444954229349033,11.666206220026329,1.1999988555908203,0.9964679923576139,1.267500019073486,-0.2941705866717932,2.829170624818765,0.4866647162008455,2.0483353219461264,-0.869999885559082,52.13272798356606,-19.580600889760497,0.78083530287264,9,-0.3900003433227539,-1.2850003242492676,-2.5924997329711914,-1.9299993515014648,-0.9899997711181623,1,-0.10196324639435317,-1.0266673109274638,16.069999694824222,-1.8000016954217335,15.369999885559082,-1.3720924043221572,15.199999809265135,-0.10196324639435317
1410,2003-09-10,15.350000381469727,15.75,15.100000381469727,15.68000030517578,3487800.0,-0.02786571130122184,1.7659598644563035,1.5714279226706425,60.64357452329254,72.89552545478573,-0.20536616398681673,-0.9337350121469434,-1.3906054925740374,-1.9451542506580601,12.802002036650661,0.6899995803833008,0.9957825847700121,0.7310004234313965,-0.781569894764516,2.243570741627309,-0.025284735666559754,1.4872855825293527,1.4499988555908203,24.870500372822548,-41.807513152644546,0.7562851590979566,9,0.11999940872192383,-0.7850008010864258,-2.1525001525878906,-1.489999771118164,0.1099996566772461,2,-0.06449515962146779,-3.0677982539654316,15.789999961853027,-1.0266673109274638,16.069999694824222,-1.8000016954217335,15.369999885559082,-0.06449515962146779
1411,2003-09-11,15.899999618530273,15.949999809265135,15.119999885559082,15.390000343322756,3508400.0,0.03583056829917064,1.7213127568864024,-1.5454527064127417,69.28407438046378,71.8286101827294,-0.6058761124911669,-1.393736475112778,-1.9267784645906936,-2.429631709204683,14.041167088196671,0.8299999237060529,1.0586083280858567,1.178499698638916,-0.3914049269177369,2.748404324195569,0.39354738586058957,1.9634520114172425,0.8999996185302734,52.12765849516213,-13.903942889782137,0.7849523127783269,9,-0.1550002098083496,-1.3350000381469727,-2.7024993896484375,-2.039999008178711,-0.7299995422363281,3,-0.08238990549507152,1.7659598644563035,15.350000381469727,-3.0677982539654316,15.789999961853027,-1.0266673109274638,16.069999694824222,-0.08238990549507152
1412,2003-09-12,15.06999969482422,15.270000457763672,14.779999732971193,15.25,5076800.0,-0.05220125431567613,3.4545273269524044,-0.3529422764425257,58.25242376853303,69.76935582563247,0.266229811617416,-0.4514158909286916,-1.0919895239916233,-1.5451371048371918,15.339717780274388,1.1199998855590803,1.0718703554682794,0.2624998092651385,-1.173823989496663,1.6988236080269399,-0.4556620901157622,0.9806617086460392,1.6959995651245112,14.35643727961031,-50.27195642335712,0.7181618993809004,9,0.6749997138977033,-0.4949998855590838,-1.8724994659423846,-1.209999084472658,0.030000686645506036,4,-0.0225613908077692,1.7213127568864024,15.899999618530273,1.7659598644563035,15.350000381469727,-3.0677982539654316,15.789999961853027,-0.0225613908077692
1413,2003-09-15,15.239999771118164,15.489999771118164,14.800000190734865,14.800000190734865,4493200.0,0.011280695403884433,-2.1363647200855014,-2.4444379688890914,61.19691318725787,68.16140709213886,0.15308815479487947,-0.5105520367295995,-1.257705459727589,-1.660697423293989,16.79110274080109,0.689999580383299,1.0350104118723067,0.3454998970031742,-0.9624107711858159,1.6534105651921642,-0.3084554370913217,0.9994552310976701,1.4465595077514664,22.772284706789858,-42.4522491265691,0.6539553340944954,9,0.5049996376037598,-0.6649999618530273,-1.8974995613098145,-1.3799991607666016,0.4200000762939453,0,-0.02559051151611813,3.4545273269524044,15.06999969482422,1.7213127568864024,15.899999618530273,1.7659598644563035,15.350000381469727,-0.02559051151611813
1414,2003-09-16,15.8100004196167,15.84000015258789,15.220000267028807,15.279999732971193,4075100.0,0.03740161791726293,1.1016939837713828,1.2045481638500743,64.61268477651865,68.26720809964078,-0.3835680428846331,-0.9754075901887838,-1.8354081724123148,-2.1626511495788012,18.442921709375167,0.6199998855590838,0.9585979031871474,0.8170005321502689,-0.4526965336124462,2.086697597912984,0.18215199926891046,1.4518490650316274,0.8002964774169925,88.03424098125757,19.046731737243363,0.6348485328813577,9,-0.020000934600830078,-1.1850008964538574,-2.440000295639038,-1.9499998092651367,-0.8800001144409197,1,-0.05313093803246449,-2.1363647200855014,15.239999771118164,3.4545273269524044,15.06999969482422,1.7213127568864024,15.899999618530273,-0.05313093803246449
1415,2003-09-17,15.699999809265135,16.100000381469727,15.460000038146973,15.8100004196167,2856100.0,-0.006957660179128022,-1.1694921281479327,-0.2075480525275976,60.74074008664306,66.5977331655793,-0.16206060127469613,-0.7851617728363163,-1.7654950483135128,-1.9963681258023804,19.790122909048424,0.6400003433227539,0.9046407733780963,0.6304999351501444,-0.614540396085788,1.8755402663860767,0.007979769532177272,1.2530201007681114,0.8370852012060563,69.6969412356288,1.625795800694604,0.6225201656179666,9,0.0899996757507342,-0.9200000762939435,-2.329999685287474,-1.8399991989135724,-1.069999694824217,2,-0.057324817163319164,1.1016939837713828,15.8100004196167,-2.1363647200855014,15.239999771118164,3.4545273269524044,15.06999969482422,-0.057324817163319164
1416,2003-09-18,15.84000015258789,15.93000030517578,15.260000228881836,15.529999732971193,2997300.0,0.008917219428253631,1.734690143887845,-2.8181699958384736,58.43137790220836,64.6567442784406,-0.22543683491867839,-0.8630887909889609,-1.937045485109028,-2.0850874389818568,20.76093686589609,0.6700000762939435,0.8384632268443379,0.7030002593994134,-0.5560571184724417,1.9620576372712701,0.07347157046348585,1.3325289483353409,0.6268014467833005,80.30302264036162,15.414794692957258,0.6295286889359283,9,-0.050000667572021484,-0.9100003242492676,-2.4700000286102295,-1.9799995422363281,-1.4099998474121112,3,-0.02398990598360784,-1.1694921281479327,15.699999809265135,1.1016939837713828,15.8100004196167,-2.1363647200855014,15.239999771118164,-0.02398990598360784
1417,2003-09-19,15.329999923706055,16.020000457763672,15.020000457763672,15.920000076293945,3797800.0,-0.032196983836424664,1.5316426357113195,-1.9032237224627022,53.11943265054112,61.88272108297327,0.31099740254996,-0.2808534126774216,-1.4264865615847846,-1.5363104815563613,21.324383559181594,1.0,0.8512780187935345,0.1380000114440918,-1.0482297849555522,1.3242298078437358,-0.4551148867557302,0.7311149096439138,1.0693296010091373,40.7692042469311,-20.411133108952846,0.593114898199822,9,0.45999956130981445,-0.40000009536743164,-1.8874998092651367,-1.4699993133544922,-0.050000190734861505,4,-0.010437041631336741,1.734690143887845,15.84000015258789,-1.1694921281479327,15.699999809265135,1.1016939837713828,15.8100004196167,-0.010437041631336741
1418,2003-09-22,14.699999809265135,15.300000190734865,14.550000190734865,14.899999618530273,2838800.0,-0.041095898080644955,-2.0000057220568337,0.33898263989913985,44.55782031576025,58.98211573235763,0.8115715959428158,0.4078621689665294,-0.8022697607760723,-0.8789466389994249,21.680732972937257,0.7799997329711896,0.7751465990086821,-0.5160000801086451,-1.63705983999313,0.6050596797758416,-1.0765299600508875,0.044529799833597394,1.6345565237802955,9.677393553039142,-45.73391990467135,0.5605298799422432,9,0.62500047683716,0.23499965667724787,-1.384999752044676,-0.8399991989135724,1.3599996566772514,0,0.02721092363228994,1.5316426357113195,15.329999923706055,1.734690143887845,15.84000015258789,-1.1694921281479327,15.699999809265135,0.02721092363228994
1419,2003-09-23,14.6899995803833,15.0,14.130000114440918,14.75,3075000.0,-0.0006802876878632125,2.1071401201969335,0.3000023841880621,48.25045558582647,57.60510251708361,0.7254124770516501,0.49108330171043413,-0.8279471783293229,-0.828429648934554,22.030808842719864,0.869999885559082,0.6812379677467923,-0.5565002918243405,-1.576020984560511,0.46302040091183017,-1.0662606381924267,-0.04673994545625426,1.5374833841234974,28.426364976436503,-26.12221818573167,0.5097603463680858,9,0.4250006675720215,0.38500022888183594,-1.3299994468688965,-0.8799991607666016,1.1800003051757812,1,0.06603133388268612,-2.0000057220568337,14.699999809265135,1.5316426357113195,15.329999923706055,1.734690143887845,15.84000015258789,0.06603133388268612
1420,2003-09-24,13.720000267028807,14.739999771118164,13.6899995803833,14.6899995803833,3326100.0,-0.06603126896271727,-1.0388339626345096,16.16654216005725,37.828950980198414,54.11008880594302,1.6090943416244983,1.5043449536443187,0.09984786508522525,0.17110909302007649,22.571197081722,1.0500001907348633,0.47876664180290796,-1.5049996376037615,-2.634125976163469,-0.37587329904405387,-2.0695628068836154,-0.9404364683239077,2.3396840694727192,1.2875826329832083,-49.16298884511287,0.564563169279854,9,1.1749997138977069,1.4199991226196307,-0.3600001335144025,0.0900001525878924,2.1799993515014666,2,0.08819242088899815,2.1071401201969335,14.6899995803833,-2.0000057220568337,14.699999809265135,1.5316426357113195,15.329999923706055,0.08819242088899815
1421,2003-09-25,13.199999809265135,13.899999618530273,13.029999732971193,13.81999969482422,4465300.0,-0.03790090726261208,1.230769701022995,0.6391755922125089,33.12597221381763,51.31826085541909,1.906289508078716,2.022503486008116,0.6023245894571456,0.7156896859001218,22.975852243503876,0.8699998855590803,0.3066660562100125,-1.9580000877380392,-3.379453777616069,-0.5365463978600093,-2.668726932677055,-1.2472732427990234,2.6227160516245682,5.685619902508239,-40.44397797781837,0.7107268449390153,9,1.365000247955324,1.7149996757507342,0.22000050544738947,0.6100006103515643,2.6999998092651385,3,0.10833335801808563,-1.0388339626345096,13.720000267028807,2.1071401201969335,14.6899995803833,-2.0000057220568337,14.699999809265135,0.10833335801808563
1422,2003-09-26,12.880000114440918,13.220000267028807,12.760000228881836,13.09000015258789,3482500.0,-0.024242401473340003,-1.044445480535491,0.3387098014665033,23.636367935421262,47.144866938548354,2.104253342677147,2.294763582776959,0.9232873944211715,1.0557841991972943,22.96870956949432,0.4600000381469709,0.19361368082907404,-2.1729998111724846,-3.9222624719251726,-0.4237371504197949,-3.0476311415488304,-1.2983684807961389,2.6075898110985634,4.724405014224387,-33.826514228640136,0.8746313303763449,9,1.5500001907348633,1.8999996185302734,0.5525000095367432,0.9300003051757812,4.169999122619629,4,0.12034162864618447,1.230769701022995,13.199999809265135,-1.0388339626345096,13.720000267028807,2.1071401201969335,14.6899995803833,0.12034162864618447
1423,2003-09-29,13.449999809265135,13.739999771118164,12.93000030517578,13.079999923706055,3442600.0,0.044254634298111384,-1.4179120198706057,-1.7619038968941927,31.545740565694302,43.47076202623454,1.4009665783591636,1.6909593960962503,0.3589598244422163,0.5186587948712837,22.51841507280335,0.8599996566772461,-0.011737280736456412,-1.5265001296997092,-3.417300833124296,0.36430057372487923,-2.4719004814120034,-0.581099777987415,1.6557275587422762,30.80355584317157,-5.780289462739699,0.945400351712294,9,0.9800004959106463,1.3299999237060565,-0.05749964714050115,0.3600006103515643,3.310000419616701,0,0.136059475810955,-1.044445480535491,12.880000114440918,1.230769701022995,13.199999809265135,-1.0388339626345096,13.720000267028807,0.136059475810955
1424,2003-09-30,13.460000038146973,13.710000038146973,13.140000343322756,13.43000030517578,2622900.0,0.0007435114515725871,1.1509433283250345,0.08108038445974852,34.010151547058,40.50069663294731,1.1427334924643144,1.615732144112748,0.3709838314154368,0.5462358758575423,21.684297561023634,0.569999694824217,-0.11754768246390057,-1.4224998950958252,-3.4210664444374004,0.57606665424575,-2.421783169766613,-0.4232166204250376,1.317325530382858,35.35353389397836,-2.5999420540252203,0.9992832746707876,9,0.9300003051757812,1.3199996948242188,0.010000228881835938,0.35000038146972656,3.7899999618530273,1,0.19316489007628213,-1.4179120198706057,13.449999809265135,-1.044445480535491,12.880000114440918,1.230769701022995,13.199999809265135,0.19316489007628213
1425,2003-10-01,13.56999969482422,13.640000343322756,13.25,13.5600004196167,2435100.0,0.008172337025668552,4.199984741269046,0.3333121403821484,28.702016419234468,37.19743424595021,0.7809438014932653,1.47835450200723,0.2911882863182136,0.46940583095526556,21.423369010287775,0.3900003433227557,-0.2632083010914865,-1.2470002174377424,-3.3299950133725087,0.8359945784970222,-2.2884976154051255,-0.2055028194703592,0.9249003261548907,71.05262277308579,33.45072952645047,1.0414973979673823,10,0.8200006484985334,1.2100000381469709,-0.024999380111696112,0.2400007247924787,3.340000152587889,2,0.16949154329105198,1.1509433283250345,13.460000038146973,-1.4179120198706057,13.449999809265135,-1.044445480535491,12.880000114440918,0.16949154329105198
1426,2003-10-02,13.649999618530273,13.770000457763672,13.149999618530273,13.5600004196167,3088300.0,0.005895351916372249,2.7575708534784455,9.000572246064209,34.957630200756455,35.17945619597414,0.3996506883693183,1.3452501844399265,0.23746437459929481,0.41970502223079187,21.082166107678514,0.6200008392333984,-0.4967170522220439,-1.089500284194946,-3.227118018933922,1.04811745054403,-2.158309151564435,-0.020691416825457054,0.6020144315552187,88.11873148125416,45.611110548160106,1.068808867369488,10,0.38000059127807617,1.130000114440918,-0.10499930381774902,0.16000080108642578,3.420000076293949,3,0.16483516944173093,4.199984741269046,13.56999969482422,1.1509433283250345,13.460000038146973,-1.4179120198706057,13.449999809265135,0.16483516944173093
1427,2003-10-03,13.979999542236328,14.229999542236328,13.619999885559082,13.899999618530273,4703500.0,0.02417581926215373,1.1034473686806736,0.8888959532059637,37.09016441497957,34.349716651442954,-0.15867129057207663,0.9547248153733001,-0.04931035443147458,0.11265045423904851,20.52021162266576,0.6099996566772461,-0.7024222294510434,-0.6900003433227546,-2.8316868910250577,1.4516862043795467,-1.7608436171739061,0.3808429305283969,-1.2199993133544922,80.76921948313759,34.28778726147901,1.0708432738511509,10,-0.09999942779541016,0.8000001907348633,-0.43249940872192383,-0.1699991226196289,2.690000534057617,4,0.1373390657484106,2.7575708534784455,13.649999618530273,4.199984741269046,13.56999969482422,1.1509433283250345,13.460000038146973,0.1373390657484106
1428,2003-10-06,14.130000114440918,14.229999542236328,13.90999984741211,13.970000267028807,2378400.0,0.010729655015467632,-1.2857065006369166,2.000000000000022,31.165920049608175,32.45143492519647,-0.44480526909998197,0.6871635423547886,-0.14958295548703582,-0.016013986959443116,19.265006233352295,0.31999969482421875,-0.9158902133775886,-0.4429997920989983,-2.491404634597501,1.6054050503995043,-1.4672022133482496,0.581202629150253,-1.340599899291993,90.82573382667786,47.55150892690795,1.0242024212492513,10,-0.38000011444091797,0.6499996185302734,-0.41249990463256836,-0.31999969482421875,2.369999885559082,0,0.20665244861784382,1.1034473686806736,13.979999542236328,2.7575708534784455,13.649999618530273,4.199984741269046,13.56999969482422,0.20665244861784382
1429,2003-10-07,14.18000030517578,14.25,13.8100004196167,14.010000228881836,2180800.0,0.0035385838874666398,1.8387118606525605,1.0625014901175176,32.72728060887762,31.884582661716387,-0.6423016049039632,0.5379423844043512,-0.16178881476833773,-0.05199458862168704,17.281237405391213,0.4399995803833008,-1.0763839513874505,-0.31249961853027486,-2.284651849308622,1.6596526122480721,-1.2985757339194475,0.6735764968588978,-1.3617881034851056,93.6363935864556,51.485988564521,0.9860761153891733,10,-0.6750001907348615,0.5999994277954119,-0.3450002670288068,-0.36999988555908025,2.9499988555908185,1,0.18194639408888746,-1.2857065006369166,14.130000114440918,1.1034473686806736,13.979999542236328,2.7575708534784455,13.649999618530273,0.18194639408888746
1430,2003-10-08,14.359999656677244,14.670000076293945,14.199999809265135,14.350000381469727,2664000.0,0.012693889113370771,-2.032255682814481,0.05881923952921186,33.33332617361553,31.907621990582822,-0.8068151355113411,0.295101842846508,-0.31176150088669097,-0.22045777086240825,16.28196948620196,0.48999977111816584,-1.1355673750077777,-0.08300023078918706,-2.0137933710854856,1.8477929095071115,-1.0483968009373363,0.8823963393589622,-1.4845159430541965,79.60524169362458,40.53430641315933,0.9653965701481494,10,-0.6449995040893537,0.4200000762939471,-0.16499948501586736,-0.5499992370605451,2.4900007247924822,2,0.20125351061404362,1.8387118606525605,14.18000030517578,-1.2857065006369166,14.130000114440918,1.1034473686806736,13.979999542236328,0.20125351061404362
1431,2003-10-09,14.59000015258789,15.06999969482422,14.43000030517578,14.649999618530273,4127300.0,0.016016748009022308,-2.3684252794522758,-6.000381497378272,41.10577165551448,33.848666848370954,-0.9151462741782055,-0.04013005627221489,-0.4990946248735213,-0.4259712022638098,15.21220393040847,0.7100000381469762,-1.2241787004730238,0.21250023841857946,-1.5951313115448222,2.020131788381981,-0.6913155365631205,1.1163160134002794,-1.6068454572045887,66.89657893957971,26.882140648826336,0.9038157749817007,10,-0.5900001525878906,0.18999958038330078,-0.29250025749206543,-0.7799997329711914,1.5499992370605469,3,0.15901300003843466,-2.032255682814481,14.359999656677244,1.8387118606525605,14.18000030517578,-1.2857065006369166,14.130000114440918,0.15901300003843466
1432,2003-10-10,14.729999542236328,14.979999542236328,14.199999809265135,14.90999984741211,1726900.0,0.009595571499949829,3.875002980235092,3.0000317894268367,50.408715805765375,35.94455298615663,-0.8550429290560295,-0.21808896605183747,-0.6081048004347931,-0.5349920072646803,14.528930503955456,0.7799997329711932,-1.1587625323233564,0.3694996356964104,-1.416981538561906,2.155980809954725,-0.523740951432746,1.2627402228255669,-1.5798972468977528,73.0158453835702,27.9592412398316,0.8932405871291573,10,-0.62499952316284,0.05000019073486328,-0.43249964714050293,-0.9199991226196289,0.9200000762939453,4,0.1588594857642902,-2.3684252794522758,14.59000015258789,-2.032255682814481,14.359999656677244,1.8387118606525605,14.18000030517578,0.1588594857642902
1433,2003-10-13,14.850000381469727,15.050000190734865,14.510000228881836,14.8100004196167,2524600.0,0.0081466967388093,1.454547621989138,-0.22222163353537067,52.116412862292194,37.95635979896043,-0.8443630933297204,-0.38873638447239145,-0.6815431455601377,-0.633380602693272,13.611612762363103,0.5399999618530291,-1.0000764193955831,0.5090004444122318,-1.2452834496967924,2.2632843385212578,-0.3681415026422812,1.3861423914667448,-1.5463062941723003,82.53972699164765,33.9180183980838,0.877141947054513,10,-0.7400007247924805,-0.07000064849853516,-0.5525004863739014,-1.0399999618530273,0.09999942779540838,0,0.12255889886004767,3.875002980235092,14.729999542236328,-2.3684252794522758,14.59000015258789,-2.032255682814481,14.359999656677244,0.12255889886004767
1434,2003-10-14,14.970000267028807,15.0,14.59000015258789,14.779999732971193,1391500.0,0.008080800166767599,2.279998779296875,4.750017881410397,71.33105579872985,42.69291973001547,-0.8131562039821176,-0.6059615941723102,-0.741987598591983,-0.7327670952188345,12.295171759096212,0.4099998474121094,-0.7349425031099681,0.6710003376007059,-0.9718842177115317,2.3138848929129434,-0.150441940055412,1.4924426152568238,-1.5250017311292368,88.50581138511859,32.49641837865941,0.8214422776561184,10,-0.8600006103515607,-0.1900005340576154,-0.4225003719329816,-1.1350002288818342,0.4499998092651385,1,0.10220438915695906,1.454547621989138,14.850000381469727,3.875002980235092,14.729999542236328,-2.3684252794522758,14.59000015258789,0.10220438915695906
1435,2003-10-15,14.800000190734865,15.130000114440918,14.699999809265135,15.100000381469727,1791700.0,-0.011356050318072741,1.3888928625356733,-1.5789439341464842,81.00776024774848,47.80960084634792,-0.5032547380433137,-0.5342348575980331,-0.5251076286218552,-0.550916471165559,10.72387282063282,0.430000305175783,-0.5524531508826378,0.5460002422332781,-0.9804874033632842,2.0724878878298405,-0.21724358056500215,1.3092440650315584,-1.2250015621213226,64.51614887979221,2.052688861389221,0.763243822798281,10,-0.42500019073486506,-0.3699998855590838,0.15249943733215154,-0.6400003433227557,0.6300001144409144,2,0.15743236081107392,2.279998779296875,14.970000267028807,1.454547621989138,14.850000381469727,3.875002980235092,14.729999542236328,0.15743236081107392
1436,2003-10-16,15.460000038146973,15.529999732971193,14.859999656677244,15.130000114440918,4010600.0,0.04459458370988956,1.851068319704557,-1.0999990463262965,94.17807973109008,54.15270254813797,-0.9828641598723298,-1.2903183289274764,-1.1144399638336075,-1.2062845958619306,9.61218395550629,0.7299995422363281,-0.36829681656558755,1.225000095367431,-0.2259597388380854,2.6759599295729473,0.49952017826467277,1.950480012470189,-1.729501260950693,94.73686474889669,23.938325802571526,0.7254799171027586,10,-0.7899999618530273,-1.0299997329711914,-0.44250035285949707,-1.3000001907348633,-0.05000019073486328,3,0.08990946571105951,1.3888928625356733,14.800000190734865,2.279998779296875,14.970000267028807,1.454547621989138,14.850000381469727,0.08990946571105951
1437,2003-10-17,15.170000076293945,16.0,15.130000114440918,15.609999656677244,4082500.0,-0.018758082867882497,-2.346156597140075,-1.333332370025715,82.57575839675818,59.86490680893242,-0.5658120709784829,-1.0676591964828557,-0.7524614992496588,-0.9123342043641713,9.055982552575514,0.869999885559082,-0.15652682497534443,0.9430001258850105,-0.48410746686875683,2.370107718638778,0.22944632950812682,1.6565539222618941,-1.2235611844046765,44.295298576912884,-30.258529175796895,0.7135537963768832,10,-0.2649998664855957,-0.7399997711181641,-0.015000581741333008,-1.010000228881836,1.120000839233402,4,0.06394194518629592,1.851068319704557,15.460000038146973,1.3888928625356733,14.800000190734865,2.279998779296875,14.970000267028807,0.06394194518629592
1438,2003-10-20,15.100000381469727,15.300000190734865,14.789999961853027,15.199999809265135,2302800.0,-0.004614350327763472,2.399999364217498,0.22727164355087653,80.37037887363999,65.15858439390601,-0.38414487663511565,-1.0183682269817957,-0.6123916946911176,-0.844020177023955,9.017225806792537,0.5100002288818377,0.006063947309954187,0.8530004024505615,-0.6127074200469593,2.3187082249480824,0.1201464912018011,1.585854313699322,-0.8660629344449546,36.17023291299513,-41.55174810798276,0.7328539112487602,10,-4.76837158203125e-07,-0.6700000762939453,0.05999922752380371,-0.9400005340576172,1.010000228881836,0,0.03642378961364057,-2.346156597140075,15.170000076293945,1.851068319704557,15.460000038146973,1.3888928625356733,14.800000190734865,0.03642378961364057
1439,2003-10-21,15.65999984741211,15.890000343322756,15.09000015258789,15.149999618530273,2970500.0,0.0370860564102764,-1.539686528348391,-5.100031471432613,83.17460961412826,70.69650477618521,-0.7958173300186733,-1.583140105302686,-1.1069419146029595,-1.407415861680768,9.833193747056441,0.8000001907348651,0.1609743944545734,1.3644998550415046,-0.2221349289746435,2.9511346390576527,0.5711824630334306,2.1578172470495787,-1.1788136429708054,73.84614594589443,-4.524507848102772,0.7933173920080739,10,-0.559999942779541,-1.2299995422363281,-0.5000002384185791,-1.5,0.28999996185302557,1,-0.04533844476788451,2.399999364217498,15.100000381469727,-2.346156597140075,15.170000076293945,1.851068319704557,15.460000038146973,-0.04533844476788451
1440,2003-10-22,14.93000030517578,15.68000030517578,14.859999656677244,15.619999885559082,2809500.0,-0.04661555232115577,1.0246919103735075,-1.3529397465097441,66.8421176794188,73.55609877884123,0.02630611062856225,-0.798797227389608,-0.33603483928760625,-0.6820581774105694,10.884491828966233,0.8200006484985352,0.3252517671013351,0.5740003108978247,-1.0125141018124566,2.160514723608106,-0.21925689545731508,1.3672575172529644,-0.23618016935625796,11.570275942896044,-62.85879357596184,0.7932572063551403,10,0.16999959945678889,-0.4999999999999982,0.277499198913576,-0.7700004577636701,1.2799987792968732,2,0.03281980985280342,-1.539686528348391,15.65999984741211,2.399999364217498,15.100000381469727,-2.346156597140075,15.170000076293945,0.03281980985280342
1441,2003-10-23,14.630000114440918,15.06999969482422,14.520000457763672,15.029999732971193,3621400.0,-0.020093783295560996,1.2916656732549634,0.5797099446177502,58.62069837807046,74.46854128687512,0.37166113049403116,-0.4070412218583215,-0.011632035096317495,-0.40461828003878964,10.992849713934513,0.5499992370605487,0.4794199111388444,0.2025001049041748,-1.2908097129668388,1.6958099227751884,-0.5441548040313311,0.9491550138396807,1.369999885559082,7.4324115337923,-63.46023804979797,0.7466549089355065,10,0.625,-0.23999977111816406,0.6549994945526123,-0.4700002670288086,1.8000001907348597,3,0.054682172554817665,1.0246919103735075,14.93000030517578,-1.539686528348391,15.65999984741211,2.399999364217498,15.100000381469727,0.054682172554817665
1442,2003-10-24,14.43000030517578,14.43000030517578,13.56999969482422,14.09000015258789,3779800.0,-0.013670526842151087,4.0588248493756565,-0.8500011920940241,53.92670536122422,74.66968489786757,0.5862849610498273,-0.08955697494109849,0.2270684619441159,-0.2274530790595808,10.398580273128157,1.0600004196166974,0.6221050134407697,-0.07499971389770721,-1.3790422385760532,1.2290428107806388,-0.7270209762368811,0.5770215484414667,1.540399703979494,37.068981463782634,-30.009202659342918,0.6520212623391732,10,0.3549995422363299,-0.03999996185302557,0.9299993515014666,-0.2700004577636701,2.0599994659423846,4,0.06791403475472002,1.2916656732549634,14.630000114440918,1.0246919103735075,14.93000030517578,-1.539686528348391,15.65999984741211,0.06791403475472002
1443,2003-10-27,15.279999732971193,15.5,14.649999618530273,14.720000267028807,3966000.0,0.05890501800547665,-1.4285698715538335,1.647056513592677,61.90476092179479,73.62231880043036,-0.21937411000989115,-0.8384138171063693,-0.5783909619825796,-1.0883910175084974,10.848206731184645,1.0699996948242205,0.730252052244662,0.6834997177124045,-0.5644591996370885,1.9314586350618974,0.05952025903765801,1.307479176387151,0.5943842636108378,73.70687759305824,9.575529073189358,0.6239794586747462,10,-0.4949998855590838,-0.8999996185302752,0.07999992370605291,-1.1199998855590838,0.9900007247924787,0,0.06609955498734554,4.0588248493756565,14.43000030517578,1.2916656732549634,14.630000114440918,1.0246919103735075,14.93000030517578,0.06609955498734554
1444,2003-10-28,16.059999465942386,16.059999465942386,15.079999923706055,15.539999961853027,4246900.0,0.05104710383522515,2.7692326032215764,0.928571428571429,66.28352819414773,71.98629301669693,-0.9258617357631422,-1.4900357657177992,-1.3148296057387228,-1.869156482599987,11.508949665129675,0.9799995422363317,0.8066694723993386,1.3334994792938275,0.043060506649929664,2.6239384519377253,0.6882799929718786,1.9787189656157764,-2.489999771118166,100.0,36.26344206755695,0.6452194863219486,10,-1.244999885559082,-1.6499996185302752,-0.9299995899200475,-1.899999618530277,0.15999984741210582,1,0.003113396393020551,-1.4285698715538335,15.279999732971193,4.0588248493756565,14.43000030517578,1.2916656732549634,14.630000114440918,0.003113396393020551
1445,2003-10-29,15.869999885559082,16.040000915527347,15.65999984741211,15.739999771118164,2356900.0,-0.011830609383656987,-1.6206973662142987,0.250000458497703,62.35521587386158,68.45041925478267,-0.6348861247299116,-1.1793573189818574,-1.0932171240731172,-1.6711356161110675,12.205399968258845,0.399999618530277,0.8682974723395986,1.02849988937378,-0.23769661778424123,2.2946963965318012,0.3954016357947694,1.6615981429527906,-2.250200195312498,92.36949406232344,27.833348399920112,0.6330982535790108,10,-1.0550003051757777,-1.4600000381469709,-0.7749998569488525,-1.7100000381469727,-0.010000228881837714,2,0.005040953010897464,2.7692326032215764,16.059999465942386,-1.4285698715538335,15.279999732971193,4.0588248493756565,14.43000030517578,0.005040953010897464
1446,2003-10-30,15.899999618530273,16.200000762939453,15.699999809265135,16.170000076293945,3066300.0,0.0018903423558616073,2.030291996115977,-2.0769247698345743,61.53846732620076,66.11294246916518,-0.6659388433502436,-1.0879285366802307,-1.1009196916149335,-1.6919001466887043,13.182554129441264,0.5000009536743182,0.8586458968575492,0.9459996223449707,-0.2734116139803682,2.1654108586703096,0.33629400418230126,1.5557052405076401,-2.2313959327697734,88.59311701252757,24.091518632577362,0.6097056181626692,10,-1.0149993896484375,-1.419999122619629,-0.8824999332427979,-1.739999771118164,-0.12999916076660156,3,0.01949682222514637,-1.6206973662142987,15.869999885559082,2.7692326032215764,16.059999465942386,-1.4285698715538335,15.279999732971193,0.01949682222514637
1447,2003-10-31,15.899999618530273,16.129999160766598,15.550000190734865,15.90999984741211,1637500.0,0.0,1.5777797557739999,0.03703782195283912,60.606059438414555,63.91690697636234,-0.616310313717717,-0.9873328059434261,-1.069780940071663,-1.6822518516402667,14.126168236832875,0.579998970031733,0.8435054094602847,0.8499996185302727,-0.3486835415819378,2.0486827786424815,0.25065803847416745,1.449341198586378,-2.130140049682616,80.64510174774533,17.664079097622476,0.5993415800561046,10,-1.0149993896484375,-1.419999122619629,-1.1599998474121094,-1.739999771118164,-0.4200000762939453,4,0.033333377318313095,2.030291996115977,15.899999618530273,-1.6206973662142987,15.869999885559082,2.7692326032215764,16.059999465942386,0.033333377318313095
1448,2003-11-03,17.049999237060547,17.139999389648438,15.869999885559082,15.880000114440918,4820900.0,0.0723270217686065,-1.1344537006984263,-116.9972344077818,67.39130538789608,62.163206506780995,-1.6322636023876846,-2.010432897162044,-2.1743143415698007,-2.8182130982625324,15.440022297413595,1.2699995040893555,0.7476776208137021,1.8539992809295658,0.43590020658593787,3.2720983552731955,1.144949743757751,2.5630488181013806,-3.182934020449217,95.6310594213325,34.39663669254572,0.7090495371718145,11,-1.6949996948242188,-2.0149993896484375,-2.4449992179870605,-2.8899993896484375,-1.779998779296875,0,-0.032844544926732056,1.5777797557739999,15.899999618530273,2.030291996115977,15.899999618530273,-1.6206973662142987,15.869999885559082,-0.032844544926732056
1449,2003-11-04,16.760000228881836,17.549999237060547,16.600000381469727,17.049999237060547,4018900.0,-0.01700874024371557,-2.1147569688726295,-0.24786258602434072,66.06558563696653,62.076925168730746,-1.3072965757946449,-1.5992296686560898,-1.8367681952459805,-2.5107697203601766,17.087735611533798,0.9499988555908203,0.7213422979324342,1.4350002765655514,-0.06119104663620689,2.9311915997673097,0.6869046149646714,2.1830959381664297,-2.696558961888279,60.500030756011334,-0.30608673636221084,0.7480956616008787,11,-1.2000007629394531,-1.4150004386901855,-2.1550002098083496,-2.6000003814697266,-0.9200000762939453,1,-0.029236262793944756,-1.1344537006984263,17.049999237060547,1.5777797557739999,15.899999618530273,2.030291996115977,15.899999618530273,-0.029236262793944756
1450,2003-11-05,17.25,17.389999389648438,16.709999084472653,16.770000457763672,3243100.0,0.029236262793944867,-1.266659037301224,-1.6551764961228073,65.09275977311859,62.796043101513874,-1.602070850458695,-1.9622207150350697,-2.274803313717875,-2.9941901158642352,18.23863903798787,0.6800003051757848,0.7224253261268494,1.7805000305175778,0.12679033964591824,3.434209721389239,0.9536451850817471,2.6073548759534084,-2.907634095401084,85.00003099443005,27.309200661183212,0.8268548454358303,11,-1.6900005340576172,-1.9000005722045898,-2.6649999618530273,-3.0900001525878906,-1.3999996185302734,2,-0.05971018473307288,-2.1147569688726295,16.760000228881836,-1.1344537006984263,17.049999237060547,1.5777797557739999,15.899999618530273,-0.05971018473307288
1451,2003-11-06,16.90999984741211,17.5,16.600000381469727,17.399999618530273,2992700.0,-0.01971015377321106,1.6086925273455532,-1.0208338300391802,64.54850346384964,63.97624289069448,-1.0109535980442903,-1.517292682028959,-1.8982907416908539,-2.6546303595606027,18.974238869331252,0.8999996185302734,0.648956159026918,1.3244998931884773,-0.39366864300850324,3.0426684293854596,0.46541562508998524,2.1835841612869693,-2.311023276216263,68.00001525879631,8.258874215298924,0.8590842680984911,11,-0.8100004196166992,-1.5600004196166992,-2.3249998092651367,-2.75,-1.3999996185302734,3,-0.06209344767649749,-1.266659037301224,17.25,-2.1147569688726295,16.760000228881836,-1.1344537006984263,17.049999237060547,-0.06209344767649749
1452,2003-11-07,17.069999694824222,17.5,16.899999618530273,16.969999313354492,3184500.0,0.009461847951264035,-4.0000079472935495,-0.20408250649083445,66.2273529690871,64.45653089594917,-0.8460597827518619,-1.5736804692335191,-2.033350822220793,-2.8128673122601917,20.124501588310327,0.6000003814697266,0.6892414252462729,1.3674997329711953,-0.4225645589303184,3.157564024872711,0.47246758702043934,2.262531878921953,-2.234941310359199,71.42858764752886,8.346254109967362,0.8950321459507574,11,-0.7550001144409215,-1.5100002288818395,-2.664999723434452,-2.909999847412113,-1.529999732971195,4,-0.07615695725259575,1.6086925273455532,16.90999984741211,-1.266659037301224,17.25,-2.1147569688726295,16.760000228881836,-0.07615695725259575
1453,2003-11-10,16.670000076293945,17.5,16.559999465942386,17.0,2762000.0,-0.02343290132873055,-2.4181766478591236,-3.2999866486103846,58.54484692790796,63.596677421922536,-0.25496577461824543,-1.0860208098211697,-1.612545263356452,-2.4012778433465876,21.040579959747667,0.9400005340576136,0.7940042530373468,0.876500129699707,-0.9161309443217931,2.669131203721207,-0.019815407311043032,1.772815666710457,-1.6177464236212806,11.111175331618327,-48.518977612130406,0.89631553701075,11,-0.12000036239624023,-1.1100006103515625,-2.3400001525878906,-2.510000228881836,-1.3500003814697248,0,-0.07138575456576579,-4.0000079472935495,17.069999694824222,1.6086925273455532,16.90999984741211,-1.266659037301224,17.25,-0.07138575456576579
1454,2003-11-11,16.5,16.75,16.260000228881836,16.5,1605500.0,-0.010197964937966542,-1.0416676600783603,-0.0,64.6729037601174,63.85419829817317,-0.017866839824094427,-0.838510756667965,-1.4348913603214584,-2.213533257631724,21.83450086667112,0.48999977111816406,0.948303258127611,0.6300000667572014,-1.1451615976330594,2.4051617311474622,-0.25758076543792896,1.5175808989523318,-1.2479267005763042,19.35482382401937,-44.439720440400585,0.8875808321951302,11,0.04999971389770508,-0.9400005340576172,-2.2350001335144043,-2.3400001525878906,-0.6499996185302734,1,-0.07454542680220166,-2.4181766478591236,16.670000076293945,-4.0000079472935495,17.069999694824222,1.6086925273455532,16.90999984741211,-0.07454542680220166
1455,2003-11-12,17.129999160766598,17.219999313354492,16.510000228881836,16.620000839233402,3218600.0,0.038181767319187765,1.057972456725214,100.0,72.00705115106726,65.0173742787139,-0.5032626073143405,-1.3544452332706847,-2.0349287987939277,-2.8128430637007753,22.649331219687717,0.7199993133544922,1.0202466286514245,1.1434992790222136,-0.6417884780752381,2.9287870361196653,0.25085540047348687,2.0361431575709403,-1.6940917863319545,70.16121713476161,-0.7312491217073784,0.892643878548726,11,-0.5799994468688929,-1.5699996948242152,-2.9874992370605433,-2.9699993133544886,-1.2299995422363246,2,-0.0753064256496424,-1.0416676600783603,16.5,-2.4181766478591236,16.670000076293945,-4.0000079472935495,17.069999694824222,-0.0753064256496424
1456,2003-11-13,16.850000381469727,17.469999313354492,16.809999465942386,17.170000076293945,3720300.0,-0.01634552206740103,-2.2999866486105427,-0.6274524470241611,71.00696514052137,66.17303046783688,-0.08307040163184709,-1.017120044452632,-1.7379202865865526,-2.496446005820456,23.056170984944675,0.6599998474121058,0.9975407435558417,0.7940004825592055,-1.0130776920988218,2.601078657217233,-0.10953860476980992,1.6975395698882192,-1.244965658025011,47.58066624930589,-26.450518863822737,0.9035390873290141,11,-0.1400008201599121,-1.2900009155273438,-2.6025004386901855,-2.40000057220459,-1.1100006103515625,3,-0.059347179665332206,1.057972456725214,17.129999160766598,-1.0416676600783603,16.5,-2.4181766478591236,16.670000076293945,-0.059347179665332206
1457,2003-11-14,16.139999389648438,17.280000686645508,16.139999389648438,16.920000076293945,2372600.0,-0.042136556424182126,-1.9230776754820331,2.4375044703526214,57.651247846382965,65.0908018521132,0.7426525881329411,-0.2431916880145284,-1.024289580613356,-1.7629071039322781,22.559977017311116,1.1400012969970703,1.0015306884602033,0.03549952507018972,-1.7228663466633982,1.7938653968037777,-0.8436834107966042,0.9146824609369837,-0.3793675051144554,0.0,-71.0123613347943,0.8791829358667944,11,0.7049999237060547,-0.5799999237060547,-1.7499995231628418,-1.6349997520446777,-0.03999900817871094,4,-0.03903340672804845,-2.2999866486105427,16.850000381469727,1.057972456725214,17.129999160766598,-1.0416676600783603,16.5,-0.03903340672804845
1458,2003-11-17,15.649999618530273,16.100000381469727,15.31999969482422,16.09000015258789,4195600.0,-0.030359342605206674,2.391300021146638,0.5641027522038415,46.1538447774931,62.8783862010606,1.1322457730758728,0.3058040664624819,-0.5588456372721033,-1.2629971271460025,22.295029568478764,0.819999694824217,1.0018027557103704,-0.4820002079010024,-2.190721882365139,1.226721466563136,-1.3363610451330707,0.37236062933106595,1.8999996185302734,15.348836384056622,-49.848850117795905,0.854360837232069,11,0.7600002288818359,-0.09000015258789062,-1.2074997425079346,-1.1449999809265137,0.6300010681152344,0,-0.007028732227379875,-1.9230776754820331,16.139999389648438,-2.2999866486105427,16.850000381469727,1.057972456725214,17.129999160766598,-0.007028732227379875
1459,2003-11-18,14.949999809265135,16.0,14.869999885559082,15.960000038146973,3134700.0,-0.04472842340751937,1.073394415143996,2.295452279495598,42.12328207875002,60.32622201279742,1.7304743557086066,1.0012181380758296,0.11698460659915533,-0.552745829125243,21.268169860947392,1.130000114440918,0.9947055073914974,-1.1465000152587894,-2.9246037610568383,0.6316037305392612,-2.035551888157814,-0.257448142359765,2.555399436950685,3.076920819705195,-56.259551043506235,0.8890518728990251,11,1.235000133514406,0.6099996566772479,-0.5050001144409162,-0.4450001716613752,1.1500005722045916,1,0.024749156540442296,2.391300021146638,15.649999618530273,-1.9230776754820331,16.139999389648438,-2.2999866486105427,16.850000381469727,0.024749156540442296
1460,2003-11-19,15.420000076293945,15.5600004196167,15.109999656677244,15.350000381469727,3966300.0,0.03143814535285361,1.5714301284461767,-0.06930661283286518,46.17834569010368,58.285093371270094,1.0880050838816722,0.6006028591370978,-0.35803743398174603,-1.0071027622764408,20.600513308380457,0.6100006103515643,0.8438184607950987,-0.7009997367858887,-2.424080039360991,1.0220805657892136,-1.5625398880734416,0.16054041450166245,1.9799831954956062,21.15385814531579,-33.05743542636637,0.8615401512875516,11,0.7649998664855957,0.1399993896484375,-0.9750003814697266,-0.9150004386901855,1.1900005340576172,2,0.02788588216914767,1.073394415143996,14.949999809265135,2.391300021146638,15.649999618530273,-1.9230776754820331,16.139999389648438,0.02788588216914767
1461,2003-11-20,15.43000030517578,15.75,15.039999961853027,15.220000267028807,3032600.0,0.0006485232705808475,-1.4912253697157039,3.0000136239782016,46.26391470599829,56.066933564260225,0.9454090052021957,0.6889315187629901,-0.3907776029833716,-1.008268230960157,20.46232986067243,0.7100000381469727,0.7118736346502033,-0.7309995174407984,-2.341829798066252,0.8798307631846569,-1.536414657753527,0.07441562287192838,1.8687836311645523,23.23652421045876,-26.489659388500883,0.8054151403127273,11,0.7549996376037615,0.12999916076660334,-1.0275001525878888,-0.9250006675720197,0.959999084472658,3,0.030460097476267656,1.5714301284461767,15.420000076293945,1.073394415143996,14.949999809265135,2.391300021146638,15.649999618530273,0.030460097476267656
1462,2003-11-21,15.40999984741211,15.699999809265135,15.09000015258789,15.4399995803833,2174800.0,-0.0012962059214581823,1.2181798004914102,-0.1428558453413018,34.10852670196742,53.35178687248906,0.7880471499004038,0.8285981699546845,-0.36746086865789707,-0.9792999625397503,21.496067677709572,0.6099996566772443,0.5411951144049159,-0.7999999523162842,-2.239648966185694,0.6396490615531256,-1.5198244592509909,-0.08017544538157928,1.791632726896971,43.90241822246034,-0.016400628143230733,0.7198245069347051,11,0.7599997520446777,0.14999961853027344,-0.8599996566772461,-0.8450002670288086,0.8899993896484375,4,0.021414661062535645,-1.4912253697157039,15.43000030517578,1.5714301284461767,15.420000076293945,1.073394415143996,14.949999809265135,0.021414661062535645
1463,2003-11-24,16.290000915527347,16.389999389648438,15.460000038146973,15.550000190734865,2362100.0,0.0571058453490525,-1.021735457260392,-24.666910385605807,45.91304944909141,51.267358615708396,-0.1693325299760886,0.029664438999219556,-1.239332045522536,-1.84640238441186,21.847624245367182,0.9799995422363281,0.40815232744601637,0.029501056671147552,-1.3420362314083683,1.4010383447506616,-0.6562675873686104,0.7152697007109055,0.8183663512317345,93.42115087195373,49.468211621464285,0.685768644039757,11,-0.1200013160705602,-0.7300014495849645,-1.6225006580352819,-1.7250013351440465,0.04999923706054332,0,-0.01166362942782373,1.2181798004914102,15.40999984741211,-1.4912253697157039,15.43000030517578,1.5714301284461767,15.420000076293945,-0.01166362942782373
1464,2003-11-25,16.110000610351562,16.5,16.020000457763672,16.239999771118164,1614500.0,-0.011049741869824659,-2.096776575257339,-0.1756743695123503,39.522065462021864,47.65791576137002,-0.056402776604905114,0.22514613077206036,-1.071501483555421,-1.6636801214229529,21.725342833764856,0.4799995422363281,0.23327367843083202,-0.15299930572509624,-1.5231793661423723,1.217180754692178,-0.8380893359337342,0.5320907244835418,0.908831961159521,73.28771373571857,33.100682614962835,0.6850900302086375,11,0.05999898910522461,-0.5500011444091797,-1.3450005054473877,-1.5350008010864258,0.9899997711181641,1,0.010552456229251161,-1.021735457260392,16.290000915527347,1.2181798004914102,15.40999984741211,-1.4912253697157039,15.43000030517578,0.010552456229251161
1465,2003-11-26,15.949999809265135,16.370000839233402,15.520000457763672,16.25,2422300.0,-0.009931768778681405,2.148138663765595,2.3077086726235154,40.87452640380919,44.30986701284644,-0.0909520015536529,0.4126019415686901,-0.9222343717100703,-1.5171885889054941,21.358963359569135,0.8500003814697301,0.13325020838404456,-0.31700010299682724,-1.6828095744764777,1.0488093684828232,-0.9999048387366525,0.365904632742998,0.9828794548078701,62.3287550435325,24.599896215032686,0.6829047357398248,11,0.12500047683715998,-0.39000034332275213,-1.1849997043609601,-1.3749999999999982,1.9499998092651385,2,0.009404424702090575,-2.096776575257339,16.110000610351562,-1.021735457260392,16.290000915527347,1.2181798004914102,15.40999984741211,0.009404424702090575
1466,2003-11-28,16.209999084472653,16.229999542236328,15.760000228881836,15.789999961853027,894400.0,0.016300895192267406,1.0434751059925829,-1.3999961853051395,41.977607160242826,42.56835138105309,-0.5043169416458237,0.18658409914392493,-1.1946807473068013,-1.7854902863043893,20.81958906427253,0.4699993133544922,0.009671776398299414,-0.07250080108643076,-1.4277691628701774,1.282767560697316,-0.7501349819783023,0.6051333798054426,0.6403650044597953,79.43255695668265,44.06765900965826,0.677634180891873,11,-0.5249991416931117,-0.6499996185302699,-1.444998979568478,-1.584999561309811,1.380001068115238,4,0.024676221373884255,2.148138663765595,15.949999809265135,-2.096776575257339,16.110000610351562,-1.021735457260392,16.290000915527347,0.024676221373884255
1467,2003-12-01,16.430000305175778,16.5,15.960000038146973,16.299999237060547,2425300.0,0.013571945288625153,2.9999929357577813,0.30952699925748905,47.683400882166744,42.73830205935016,-0.7586339300117029,0.008774964554945086,-1.4083879201003064,-1.9934383300140937,20.592354611562403,0.5399999618530273,-0.22538132767472518,0.1210003852844217,-1.2234602549384022,1.4654610255072438,-0.5512299348269885,0.7932307053958336,0.34114921562173706,93.26925986617347,52.57119280211399,0.6722303201114114,12,-0.7450003623962367,-0.8700008392333949,-1.6075000762939418,-1.6500005722045863,1.9499988555908239,0,-0.0024346265845618387,1.0434751059925829,16.209999084472653,2.148138663765595,15.949999809265135,-2.096776575257339,16.110000610351562,-0.0024346265845618387
1468,2003-12-02,16.489999771118164,16.809999465942386,16.270000457763672,16.469999313354492,2777400.0,0.003651823787458097,-1.5714350590372559,0.15384841104492925,49.90137844455956,43.60253498888456,-0.7676783173475759,-0.10048107361861724,-1.4409564754816966,-2.040434348564226,19.566082347299414,0.5399990081787145,-0.4484760411334534,0.20899982452392507,-1.0931424953127582,1.5111421443606083,-0.44207133539441656,0.8600709844422667,-1.619999885559082,75.19380303431288,30.48250096415329,0.651071159918342,12,-0.5650000572204572,-0.3900003433227539,-1.9024996757507324,-1.7100000381469727,1.489999771118164,1,-0.011522167173731446,2.9999929357577813,16.430000305175778,1.0434751059925829,16.209999084472653,2.148138663765595,15.949999809265135,-0.011522167173731446
1469,2003-12-03,16.270000457763672,16.969999313354492,16.200000762939453,16.700000762939453,2328600.0,-0.013341377586906678,-1.7017507462087242,-21.499523173755485,40.77254957979003,43.001890976627486,-0.3807900528597372,0.08529983967185473,-1.1951947102658664,-1.82326863756877,18.229820619096774,0.7699985504150391,-0.5368316618047739,0.013500499725342507,-1.268985095130379,1.295986094581064,-0.6277422977025182,0.6547432971532032,-1.3612005805969236,51.72417875422413,9.809441465462442,0.6412427974278608,12,-0.2650008201599121,-0.06000089645385742,-1.6875004768371582,-1.4900007247924805,2.4599990844726562,2,0.004302378171773036,-1.5714350590372559,16.489999771118164,2.9999929357577813,16.430000305175778,1.0434751059925829,16.209999084472653,0.004302378171773036
1470,2003-12-04,16.219999313354492,16.440000534057614,15.75,16.260000228881836,2164800.0,-0.003073211001989873,2.4499895096225806,0.09302531892620784,42.88938507653931,42.626943240020935,-0.22951058352630227,0.05710734558706321,-1.0882102043829391,-1.773706200523904,16.588051505030855,0.6900005340576136,-0.5121090518420175,0.0149993896484375,-1.1791882067198252,1.209186986016702,-0.5820944085356956,0.6120931878325688,-1.2287514587402342,38.524555564067406,-2.563041123342934,0.597093798184132,12,-0.18999958038330078,-0.009999752044677734,-1.6074995994567836,-1.4399995803833008,3.4700012207031214,3,0.05425407554676642,-1.7017507462087242,16.270000457763672,-1.5714350590372559,16.489999771118164,2.9999929357577813,16.430000305175778,0.05425407554676642
1471,2003-12-05,15.859999656677244,16.209999084472653,15.5600004196167,15.9399995803833,1680700.0,-0.022194800981332197,1.0967734988832887,1.9999523173755926,46.568633065408676,44.01139950262551,0.22115586279002208,0.35248225301439184,-0.6574718064943035,-1.4005952870573157,14.675883442588677,0.659998893737793,-0.4052875818159425,-0.2925002574920672,-1.4478789235639216,0.8628784085797889,-0.8701895905279944,0.28518907554385997,-0.7896017437133764,21.27655832872829,-23.975274156050357,0.5776893330359278,12,0.3550000190734881,0.34999990463257014,-1.2474999427795357,-1.079999923706053,3.8300008773803693,4,0.128625473266903,2.4499895096225806,16.219999313354492,-1.7017507462087242,16.270000457763672,-1.5714350590372559,16.489999771118164,0.128625473266903
1472,2003-12-08,15.770000457763672,16.030000686645508,15.3100004196167,15.710000038146973,1754800.0,-0.0056746028286124295,1.482755785752456,-0.7500059604701452,51.630445204964694,44.64666569772254,0.4107904300920495,0.35847430718191475,-0.48600506040585145,-1.2866980479494181,12.5744238136541,0.7200002670288086,-0.3551195558433502,-0.3174994945526137,-1.399483484160534,0.7644844950553065,-0.8584914893565738,0.22349250025134637,-0.6236184887841798,27.71086413866204,-20.442644609081633,0.5409919948039598,12,0.36999940872192383,0.4399991035461426,-1.0875000953674316,-0.9900007247924805,3.6000003814697266,0,0.11540898173710712,1.0967734988832887,15.859999656677244,2.4499895096225806,16.219999313354492,-1.7017507462087242,16.270000457763672,0.11540898173710712
1473,2003-12-09,15.479999542236328,16.100000381469727,15.300000190734865,15.979999542236328,1712300.0,-0.018389404382329944,1.1621577734590414,-8.333275053643804,58.10396322728894,46.71132100497444,0.6412430825078026,0.5847317758725588,-0.13460235452537717,-0.9752008514034536,10.944779740155756,0.8000001907348615,-0.30830682332280546,-0.5480003833770759,-1.625982877196254,0.5299821104421021,-1.086991630286665,-0.009009136467486911,-0.26067287948183626,10.778409944258469,-41.297518243332135,0.5389912469095886,12,0.6550002098083496,0.7300000190734863,-0.7974991798400879,-0.6999998092651367,4.2399997711181605,1,0.18733848218908422,1.482755785752456,15.770000457763672,1.0967734988832887,15.859999656677244,2.4499895096225806,16.219999313354492,0.18733848218908422
1474,2003-12-10,15.270000457763672,15.56999969482422,14.970000267028807,15.279999732971193,2391700.0,-0.013565832731434191,1.0338991269827156,0.019998550415042615,47.508313752924394,47.44840848820946,0.8041192407777764,0.7355707336055843,0.13530189790595415,-0.7367248114920031,9.845230581494524,0.5999994277954137,-0.1865329065772059,-0.6964994907379154,-1.8011169667999063,0.4081179853240755,-1.2488082287689117,-0.14419075270692083,1.6999988555908203,20.408172533276563,-34.109449931699984,0.5523087380309952,12,0.6999993324279785,0.9399991035461426,-0.07500076293945312,-0.32000064849853516,5.659999847412109,2,0.17747210237278166,1.1621577734590414,15.479999542236328,1.482755785752456,15.770000457763672,1.0967734988832887,15.859999656677244,0.17747210237278166
1475,2003-12-11,15.84000015258789,15.970000267028807,15.210000038146973,15.260000228881836,2382900.0,0.037328073198217515,-1.2352937876560888,-58.004196471138954,55.742292204610884,48.977817937583694,0.24236215344509304,0.06742947988109194,-0.37048022816570025,-1.2714505000839829,8.140383798799302,0.7600002288818342,-0.18657115921802614,-0.06199984550476145,-1.0217060296402245,0.8977063386307016,-0.541852937572493,0.41785324656297007,1.0899991798400883,70.16134800455019,11.204104155154567,0.47985309206773147,12,0.12999963760375977,0.3449997901916504,-0.387500524520874,-0.6850004196166992,4.059999465942383,3,0.18244945465965023,1.0338991269827156,15.270000457763672,1.1621577734590414,15.479999542236328,1.482755785752456,15.770000457763672,0.18244945465965023
1476,2003-12-12,15.850000381469727,16.229999542236328,15.649999618530273,15.960000038146973,2052200.0,0.0006313275748424108,-1.2745042307512506,-0.189654605425421,56.179780397821325,49.92186010598976,0.1966005003957818,-0.02248216673674719,-0.3174016888349378,-1.2484748797133705,6.2357291098262335,0.5799999237060547,-0.13180169668587993,-0.0019996166229248047,-0.8516335988229642,0.8476343655771128,-0.4268166077229445,0.4228173744770949,1.0407989696502682,69.84131909885298,8.608797217089872,0.424816991100019,12,0.11999940872192383,0.33499956130981445,-0.3950009346008301,-0.6950006484985352,3.3500003814697266,4,0.24227129717152818,-1.2352937876560888,15.84000015258789,1.0338991269827156,15.270000457763672,1.1621577734590414,15.479999542236328,0.24227129717152818
1477,2003-12-15,15.510000228881836,16.25,15.460000038146973,16.239999771118164,1938400.0,-0.02145111321166815,1.1066665649414062,6.636380187787728,37.08608330438624,48.49793842374828,0.4384861161290097,0.28237769355341413,0.07238843653872529,-0.8709139913555397,5.182628556709372,0.7899999618530273,-0.08306296453007178,-0.3104998111724857,-1.161888186659521,0.5408885643145496,-0.7361939989160042,0.11519437657103282,1.3423831405563362,42.187505820767385,-14.354836465512747,0.4256941877435177,12,0.45999956130981445,0.6749997138977051,0.21499919891357422,-0.35500049591064453,3.6199989318847656,0,0.26950356179827906,-1.2745042307512506,15.850000381469727,-1.2352937876560888,15.84000015258789,1.0338991269827156,15.270000457763672,0.26950356179827906
1478,2003-12-16,15.539999961853027,15.710000038146973,15.149999618530273,15.420000076293945,1402700.0,0.0019342187316881976,1.4347842312038064,-0.16438350795600032,40.069674717295385,48.41984121680443,0.29006030603703437,0.25688516143547524,0.08871813064025247,-0.860881161545656,5.156226163404749,0.5600004196166992,-0.05940737942522745,-0.27500009536743164,-1.1324258867859882,0.5824256960511249,-0.7037129910767099,0.15371280034184664,1.2747357455369581,44.531235448081816,-9.484263236908944,0.42871289570927834,12,0.165000438690182,0.6449999809265137,0.39749956130981445,-0.38500022888183594,3.970000267028812,1,0.24646080352523203,1.1066665649414062,15.510000228881836,-1.2745042307512506,15.850000381469727,-1.2352937876560888,15.84000015258789,0.24646080352523203
1479,2003-12-17,15.31999969482422,15.56999969482422,14.9399995803833,15.5600004196167,1540000.0,-0.01415703137508717,3.846168235954303,-2.0000079472935344,39.24914242526925,48.015369811107746,0.40357123307650333,0.5333724374459194,0.351834712638011,-0.6084274077535792,5.467864704280451,0.6300001144409197,-0.09994374559911101,-0.5135003566741929,-1.3058393492571714,0.27883863590878377,-0.909669852965683,-0.11733086038270457,1.4578413037585403,29.007633032064696,-22.966684813664408,0.3961694962914886,12,0.27500009536742986,0.8499999046325666,0.7349998950958234,-0.16499996185302912,3.4300003051757795,2,0.2872062471395991,1.4347842312038064,15.539999961853027,1.1066665649414062,15.510000228881836,-1.2745042307512506,15.850000381469727,0.2872062471395991
1480,2003-12-18,15.850000381469727,15.880000114440918,15.34000015258789,15.380000114440918,2237000.0,0.034595345770441766,1.037736731774465,-1.9583285318625745,44.37502160667863,47.77163520458219,-0.2061076522533245,0.039250425040615156,-0.13380484463252884,-1.1078323631513953,5.634678520051664,0.5600004196166974,-0.15301943053644784,-0.0049996852874762965,-0.7730594615134869,0.7630600909385343,-0.3890295734004816,0.379030202825529,0.8543269603850554,69.4656877554809,20.0986243207861,0.38402988811300554,12,-0.25500059127807617,0.31999921798706055,0.20499920845031738,-0.6950006484985352,2.770000457763672,3,0.3205047193339563,3.846168235954303,15.31999969482422,1.4347842312038064,15.539999961853027,1.1066665649414062,15.510000228881836,0.3205047193339563
1481,2003-12-19,15.899999618530273,16.0,15.5,15.8100004196167,2837000.0,0.0031545259215892685,2.448276315659663,0.19148754846996233,41.2541105582806,46.618709132728405,-0.27919671597464024,0.027687285756199387,-0.14536206426545917,-1.1220040394130386,5.896784650642297,0.5,-0.14050034957036672,0.02149958610534597,-0.720113923523698,0.7631130957343899,-0.3493071687091778,0.39230634091986794,0.7337546128656491,73.28242218638867,28.251370098755345,0.370806754814522,12,-0.30499982833862305,0.26999998092651367,0.1549999713897705,-0.744999885559082,1.8600006103515625,4,0.25157233307969995,1.037736731774465,15.850000381469727,3.846168235954303,15.31999969482422,1.4347842312038064,15.539999961853027,0.25157233307969995
1482,2003-12-22,15.739999771118164,16.049999237060547,15.579999923706055,15.899999618530273,1330700.0,-0.010062883726465133,1.0434793425439106,-1.7777919064119274,38.01916611670416,44.387065009330094,-0.13846061121134312,0.22522491145064905,0.047499890214453444,-0.9337688327736338,6.199051324608499,0.4699993133544922,-0.14555035220666745,-0.15500025749206614,-0.8668104392337916,0.5568099242496594,-0.5109053483629289,0.2009048333787966,0.8260042742372526,72.07211154728121,29.581796700583617,0.35590509087086264,12,-0.14499998092651367,0.33500051498413086,0.39499974250793457,-0.5850000381469727,1.739999771118164,0,0.219822175485044,2.448276315659663,15.899999618530273,1.037736731774465,15.850000381469727,3.846168235954303,15.31999969482422,0.219822175485044
1483,2003-12-23,16.100000381469727,16.25,15.550000190734865,15.550000190734865,1702500.0,0.022871703658607467,-1.545452969133918,-3.4375044703526103,47.40061081810663,44.375098016572565,-0.4484216142312647,-0.15783203298148685,-0.27864640665156415,-1.2564478432858763,5.8040430203104005,0.6999998092651349,-0.13852913887935614,0.21450037956237722,-0.47997324531033314,0.9089740044350876,-0.13273643287397974,0.5617371919987324,0.40096348528680537,88.54965110819104,45.276444503716476,0.34723681243635546,12,-0.5050005912780762,-0.18000078201293945,0.10249900817871094,-0.9450006484985352,1.510000228881836,1,0.18819867748476882,1.0434793425439106,15.739999771118164,2.448276315659663,15.899999618530273,1.037736731774465,15.850000381469727,0.18819867748476882
1484,2003-12-24,16.280000686645508,16.420000076293945,15.84000015258789,16.059999465942386,1236400.0,0.011180142913720159,1.3199996948242188,0.40000208074323634,50.882373235632194,43.83510702001937,-0.5253309534474759,-0.3419766669758513,-0.42587132330524824,-1.3924318015158814,5.353231889883189,0.5799999237060547,-0.14501448968009534,0.3860006809234626,-0.3240297024261807,1.096031064273106,0.030985489248639198,0.7410158725982843,0.1585246086560943,87.03709263533787,41.380185780345684,0.35501519167482193,12,-0.6000008583068848,-0.3600010871887207,-0.2950010299682617,-1.1250009536743164,1.3699989318847656,2,0.19840291191669923,-1.545452969133918,16.100000381469727,1.0434793425439106,15.739999771118164,2.448276315659663,15.899999618530273,0.19840291191669923
1485,2003-12-26,16.100000381469727,16.34000015258789,16.030000686645508,16.270000457763672,402400.0,-0.011056529335618293,1.0,-0.7727233319461909,53.72671902002571,43.562544644708744,-0.3403639938736909,-0.1582774732875336,-0.20903104232260716,-1.174922822940042,5.558509731909871,0.3099994659423828,-0.1583163416809441,0.19850034713745046,-0.5171671893635228,0.9141678836384255,-0.15933342111303617,0.5563341153879371,0.31999969482421875,65.21742736008459,15.795940257484162,0.35783376825048746,12,-0.4200005531311035,-0.14500093460083008,-0.22750067710876465,-0.9450006484985352,1.2299995422363281,4,0.1645962456982477,1.3199996948242188,16.280000686645508,-1.545452969133918,16.100000381469727,1.0434793425439106,15.739999771118164,0.1645962456982477
1486,2003-12-29,16.610000610351562,16.65999984741211,16.010000228881836,16.059999465942386,1508500.0,0.03167703209925521,1.0,-3.2352993975024753,61.538459523089664,46.27947533567579,-0.8171533543046774,-0.6711861465917632,-0.6967825106901486,-1.6365634075744708,5.939749587330195,0.6499996185302734,-0.09664747337616042,0.6885004997253414,-0.083599364221012,1.460600363671693,0.30245056775216383,1.0745504316985173,-1.6700010299682617,95.49556283555813,41.53800006199847,0.3860499319731759,12,-0.8100008964538574,-0.655001163482666,-0.7375009059906006,-1.455000877380371,1.1800003051757812,0,0.12101144822530463,1.0,16.100000381469727,1.3199996948242188,16.280000686645508,-1.545452969133918,16.100000381469727,0.12101144822530463
1487,2003-12-30,16.389999389648438,16.639999389648438,16.270000457763672,16.600000381469727,919400.0,-0.013245106117938166,1.5517254987076023,-0.381819190661643,62.74509018228796,48.7989659428972,-0.5131613339045735,-0.4788881945576655,-0.4472812457446924,-1.3673941613667893,6.009052952461557,0.3699989318847656,-0.1134030882655015,0.4704993247985847,-0.29624300788713853,1.237241657484308,0.08712815845572308,0.8538704911414463,-1.415599803924561,75.675626912182,15.584665192159136,0.38337116634286134,12,-0.5899996757507324,-0.434999942779541,-0.5174996852874756,-1.234999656677246,1.8000011444091761,1,0.08358760770294227,1.0,16.610000610351562,1.0,16.100000381469727,1.3199996948242188,16.280000686645508,0.08358760770294227
1488,2003-12-31,16.299999237060547,16.459999084472653,16.139999389648438,16.40999984741211,1355700.0,-0.0054911626564631,2.0476294277929847,0.52380995631284,64.92750698669558,51.65211756083345,-0.3397459763470039,-0.42567692282769976,-0.32596198690486844,-1.229527536944726,5.624342475360583,0.3199996948242152,-0.13453164207562374,0.38999919891357493,-0.3512657608229013,1.131264158650053,0.019366719045336822,0.760631678781813,-1.2918876461029054,56.09747020348161,-8.640775706914305,0.3706324798682387,12,-0.2999992370605469,-0.3449997901916504,-0.4349997043609619,-1.1449995040893555,2.1000003814697266,2,0.07239266014766854,1.5517254987076023,16.389999389648438,1.0,16.610000610351562,1.0,16.100000381469727,0.07239266014766854
1489,2004-01-02,16.34000015258789,16.760000228881836,16.329999923706055,16.389999389648438,1421900.0,0.0024540440122473584,-11.285776566757493,0.4545359966708281,58.5616324269738,53.22840765197736,-0.24567992237364322,-0.4850326251138952,-0.35158646852028674,-1.227170620873137,5.193883112567697,0.46000099182128906,-0.0500734309073394,0.42650012969970774,-0.32254207499464727,1.1755423343940627,0.05197902735253024,0.8010212320468852,-1.29885079650116,43.999989827473954,-19.223931545382797,0.3745211023471773,1,-0.21000003814697266,-0.38500070571899414,-0.47500061988830566,-1.1850004196166992,2.1100006103515625,4,0.07772340550208212,2.0476294277929847,16.299999237060547,1.5517254987076023,16.389999389648438,1.0,16.610000610351562,0.07772340550208212
1490,2004-01-05,17.100000381469727,17.170000076293945,16.420000076293945,16.680000305175778,2666000.0,0.046511641480093235,1.6785739830586408,-8.400129701686193,67.02995469662017,56.092390334015086,-0.9048785225592866,-1.2392627179011413,-1.064548915861046,-1.9485858885297027,5.606348895483065,0.8299999237060547,0.04580647750238853,1.1425003051757816,0.23172547508796626,2.0532751352635987,0.6871128901318748,1.5978877202196902,-1.9900969904711925,93.96554275585606,30.274195089370977,0.45538741504390834,1,-0.7400002479553223,-1.0450005531311035,-1.2350008487701416,-1.9450006484985352,1.7600002288818324,0,0.03216369735620295,-11.285776566757493,16.34000015258789,2.0476294277929847,16.299999237060547,1.5517254987076023,16.389999389648438,0.03216369735620295
1491,2004-01-06,17.899999618530273,18.0,16.930000305175778,17.100000381469727,3648700.0,0.0467835800709957,1.1399993896484446,1.904759742235487,78.93459646212486,60.638549261284055,-1.5548522486108105,-1.980115677869696,-1.7975731107131772,-2.7118223645050215,6.637923723313379,1.0699996948242223,0.19383310746185956,1.8404995441436753,0.5842817952203987,3.096717293066952,1.212390669682037,2.4686084186053137,-2.666490426414015,94.62363716908537,27.046781327748377,0.6281088744616388,1,-1.1249995231628418,-1.429999828338623,-2.0824997425079346,-2.744999885559082,0.4300003051757777,1,-0.031843559048691183,1.6785739830586408,17.100000381469727,-11.285776566757493,16.34000015258789,2.0476294277929847,16.299999237060547,-0.031843559048691183
1492,2004-01-07,17.59000015258789,17.899999618530273,17.270000457763672,17.780000686645508,2662200.0,-0.01731840628764414,1.9302395727523143,-0.23750089407052427,73.24261827338346,63.50988342298148,-1.0670440847630545,-1.6092841548322987,-1.416372365085799,-2.3585059720761876,7.9715245832929025,0.6299991607666016,0.29088666567672306,1.439500093460083,0.018685284811031266,2.8603149021091347,0.7290926891355554,2.149907497784609,-2.135171695840933,77.95700468428262,7.156660047348623,0.7104074043245259,1,-0.6700000762939453,-1.1200003623962402,-1.9675004482269287,-2.435000419616699,0.2700004577636719,2,0.0113701399206656,1.1399993896484446,17.899999618530273,1.6785739830586408,17.100000381469727,-11.285776566757493,16.34000015258789,0.0113701399206656
1493,2004-01-08,18.3799991607666,18.450000762939453,17.440000534057614,17.889999389648438,3718600.0,0.04491182497587887,2.2063347895720105,-2.578938914822065,80.7228772613852,66.82549498139848,-1.6758467619858592,-2.2882000372561677,-2.1519244344245436,-3.102549552299619,9.56370176112794,1.0100002288818395,0.4256240836709928,2.0844991207122803,0.38685429182692843,3.782143949597632,1.2356767062696044,2.933321535154956,-2.7215569805594004,96.69803894048626,19.75977005626288,0.8488224144426761,1,-1.149998664855957,-1.6849989891052246,-2.7574994564056396,-3.22499942779541,-0.20999908447265625,3,-0.010337248932772214,1.9302395727523143,17.59000015258789,1.1399993896484446,17.899999618530273,1.6785739830586408,17.100000381469727,-0.010337248932772214
1494,2004-01-09,17.979999542236328,18.81999969482422,17.889999389648438,18.100000381469727,3161000.0,-0.021762765875642742,-5.199978383464622,-0.24489978629900233,71.95875250757335,68.85127648001489,-1.1279597281086424,-1.7652706342434428,-1.726148899485942,-2.6638827685030897,10.99041068526905,0.9300003051757812,0.5911483092369991,1.548999547958374,-0.2344432940942447,3.3324423900109927,0.6572781269320629,2.4407209689846834,-2.042401503755901,64.99998807906915,-12.351307468186732,0.8917214210263097,1,-0.5649995803833008,-1.0999999046325684,-1.9674999713897705,-2.8249998092651367,-0.07999992370605469,4,0.023359292935872134,2.2063347895720105,18.3799991607666,1.9302395727523143,17.59000015258789,1.1399993896484446,17.899999618530273,0.023359292935872134
1495,2004-01-12,18.729999542236328,18.729999542236328,17.889999389648438,18.059999465942386,3913000.0,0.0417130155225085,1.5074628565246972,-5.583294921719751,75.49548955099648,70.40205759422675,-1.637904731222168,-2.4112857842179096,-2.4350012825107683,-3.375730990986334,12.744276207538057,0.8400001525878906,0.7272710503135968,2.154499578475953,0.12178358119272303,4.187215575759183,1.1381415798343397,3.1708575771175678,-2.446513304994646,95.23808562686195,16.6544812278823,1.016357998641615,1,-1.25,-1.8499999046325684,-2.622499942779541,-3.5749998092651367,-0.7299995422363281,0,-0.014949214422855461,-5.199978383464622,17.979999542236328,2.2063347895720105,18.3799991607666,1.9302395727523143,17.59000015258789,-0.014949214422855461
1496,2004-01-13,19.690000534057614,20.170000076293945,18.90999984741211,20.170000076293945,10905200.0,0.051254725856051175,4.250005960470162,-0.7164171456388712,81.1023570014688,72.44175390746908,-2.3636222148977417,-3.2346978211294903,-3.3428181162567974,-4.296720004694045,14.591059349966065,1.4400005340576172,0.8748474810379747,2.9225005626678424,0.4918553311755538,5.353145794160131,1.7071779469216999,4.137823178413987,-3.1021326819060278,83.44828946978977,3.8740944423969097,1.215322615746144,1,-1.5350008010864222,-2.1350007057189906,-3.5700008869171107,-4.535000801086422,-1.4300003051757741,1,-0.04215337233081384,1.5074628565246972,18.729999542236328,-5.199978383464622,17.979999542236328,2.2063347895720105,18.3799991607666,-0.04215337233081384
1497,2004-01-14,19.690000534057614,19.88999938964844,19.07999992370605,19.82999992370605,5623200.0,0.0,5.2308053464791655,0.29166567325497084,79.96660389506592,74.11276467506578,-2.0632637858572735,-3.062502328325891,-3.2895580338870083,-4.253160506951129,16.81883697481146,0.8099994659423899,1.0436401953561898,2.7135005474090548,0.03221036482277029,5.394790729995339,1.3728554561159108,4.054145638702197,-2.600634170526096,82.41759623728248,3.814378558893168,1.3406450912931427,1,-1.4400005340576136,-2.1350007057189906,-3.47750091552734,-4.535000801086422,-2.1300010681152273,2,-0.06907062333488423,4.250005960470162,19.690000534057614,1.5074628565246972,18.729999542236328,-5.199978383464622,17.979999542236328,-0.06907062333488423
1498,2004-01-15,19.3700008392334,19.950000762939453,19.190000534057614,19.530000686645508,4469900.0,-0.016251888580232077,-1.9230752301653995,1.1428610354223434,75.20391202425976,75.961906852542,-1.410295505922079,-2.5727634916968114,-2.955992170548331,-3.8908602124597653,19.191691460259364,0.7600002288818395,1.1469658253872055,2.2020008087158196,-0.592020049037373,4.9960216664690105,0.8049903798392251,3.599011237592416,-1.8493457559151416,64.91232473102629,-12.102577404547873,1.3970104288765957,1,-1.0750007629394531,-1.8150010108947754,-3.1950011253356934,-4.215001106262207,-1.9200000762939453,3,-0.07795560988429961,5.2308053464791655,19.690000534057614,4.250005960470162,19.690000534057614,1.5074628565246972,18.729999542236328,-0.07795560988429961
1499,2004-01-16,19.71999931335449,19.8799991607666,19.149999618530273,19.729999542236328,3256100.0,0.01806909958476499,3.709682579724234,0.06250149011756267,78.73015373231844,77.26192896761958,-1.3750180799068836,-2.715445836305534,-3.2787287931553557,-4.193858012515577,21.371783392910736,0.7299995422363281,1.2880349555631376,2.331999301910397,-0.5411328564119344,5.205131460232728,0.8954332227492294,3.7685653810715625,-1.8284359310196336,80.26313037644175,1.6833914903994014,1.4365660791611656,1,-1.1699991226196254,-2.1649994850158656,-3.5474996566772425,-4.564999580383297,-1.9399986267089808,4,-0.0786003697277452,-1.9230752301653995,19.3700008392334,5.2308053464791655,19.690000534057614,4.250005960470162,19.690000534057614,-0.0786003697277452
1500,2004-01-20,20.93000030517578,21.09000015258789,19.8700008392334,20.229999542236328,5909200.0,0.06135907880087377,1.392154442811356,-69.99847415599268,80.85714067731588,77.4755449915297,-2.217828202206345,-3.7158668324091053,-4.46264210985904,-5.350462768944736,24.36092986688509,1.370000839233402,1.4807216022474847,3.288000297546386,0.1057891115317453,6.470211483561027,1.6968947045390657,4.879105890553706,-2.7194557856866552,92.6605584856004,15.55050306239373,1.59110559300732,1,-1.75,-2.9150004386901855,-4.840000629425049,-5.690000534057617,-2.9899997711181676,1,-0.1447683058989836,3.709682579724234,19.71999931335449,-1.9230752301653995,19.3700008392334,5.2308053464791655,19.690000534057614,-0.1447683058989836
1501,2004-01-21,19.899999618530273,20.76000022888184,19.76000022888184,20.56999969482422,4580900.0,-0.04921168999652614,-1.1052656939846324,-0.9571419229323,72.47119378297108,77.38983115926166,-0.9770387413772497,-2.4989538264314426,-3.407023676624256,-4.278740355008058,27.337020949477665,1.1700000762939418,1.7051728508226205,2.057999610900879,-1.1657517194950806,5.281750941296837,0.4461239457029009,3.669875276098857,-1.228742197745344,40.79600007211875,-34.98790941389992,1.611875665197979,1,-0.6349992752075195,-1.8849997520446777,-3.8224997520446777,-4.554999828338623,-2.489999771118164,2,-0.09547736959557784,1.392154442811356,20.93000030517578,3.709682579724234,19.71999931335449,-1.9230752301653995,19.3700008392334,-0.09547736959557784
1502,2004-01-22,19.200000762939453,20.030000686645508,19.100000381469727,19.84000015258789,3147700.0,-0.035175822563283,-1.2142860386646745,0.9552228608518161,67.22091541881038,75.88961317675334,-0.02754041634175408,-1.6089408687544662,-2.694171002321447,-3.5476922028444875,29.94084812998652,0.9300003051757812,1.8315997033933158,1.1850007057189949,-1.9334300992330284,4.303431510671016,-0.374214696757015,2.7442161081950047,-0.1417445050660504,5.025145375445807,-70.22312704145916,1.5592154024760108,1,0.28999900817871094,-1.1850008964538574,-3.1225008964538574,-3.850001335144043,-1.7800006866455078,3,-0.048958359203403634,-1.1052656939846324,19.899999618530273,1.392154442811356,20.93000030517578,3.709682579724234,19.71999931335449,-0.048958359203403634
1503,2004-01-23,19.1299991607666,19.32999992370605,18.959999084472656,19.190000534057614,2293100.0,-0.003645916634960278,1.1764745481268968,0.09375223517630515,66.50887210672668,75.2840709099926,0.17884411896199026,-1.3705702117196452,-2.598968832131007,-3.4467331414093074,32.29570397630095,0.3700008392333949,1.8385218385891235,0.9634991645813002,-2.056046125958712,3.9830444551213127,-0.5462734806887042,2.4732718098513047,1.960000991821289,7.981220236869299,-68.27773537208027,1.509772645270006,1,0.3600006103515625,-1.1149992942810059,-3.052499294281006,-3.7799997329711914,-1.769998550415039,4,-0.08207003469420437,-1.2142860386646745,19.200000762939453,-1.1052656939846324,19.899999618530273,1.392154442811356,20.93000030517578,-0.08207003469420437
1504,2004-01-26,19.51000022888184,19.6200008392334,18.71999931335449,19.049999237060547,3879200.0,0.01986414452618357,1.6470546986539316,-7.666507724585674,64.93184596374763,74.11033273363162,0.043244979398401995,-1.5770360254417035,-2.943353656449105,-3.799000959634057,34.60178371752277,0.9000015258789098,1.9099577577570415,1.1820002555847218,-1.7571483410034752,4.121148852172917,-0.2875740427093767,2.6515745538788202,1.537399902343747,33.33336015960584,-39.005141538133095,1.4695742982940978,1,0.3949995040893519,-1.4950003623962438,-3.5650000572204643,-3.9500007629394567,-2.4600009918212926,0,-0.10558684991160805,1.1764745481268968,19.1299991607666,-1.2142860386646745,19.200000762939453,-1.1052656939846324,19.899999618530273,-0.10558684991160805
1505,2004-01-27,18.75,19.8700008392334,18.700000762939453,19.700000762939453,3204100.0,-0.0389543936425365,-1.2285731931945751,-2.065214596990526,55.292654475629995,71.24258800853842,0.9011457289009606,-0.6411997984896729,-2.1761439862748695,-3.008060402664933,37.09379954739923,1.1700000762939453,1.8498567412556248,0.2895000457763679,-2.45952085890832,3.0385209504610557,-1.0850104065659778,1.6640104981187136,2.204304098510743,2.4271480593648485,-64.32091464149444,1.374510452342344,1,1.1450004577636719,-0.5349998474121094,-2.8675003051757812,-3.190000534057617,-1.3999996185302734,1,-0.051733296712239585,1.6470546986539316,19.51000022888184,1.1764745481268968,19.1299991607666,-1.2142860386646745,19.200000762939453,-0.051733296712239585
1506,2004-01-28,18.6200008392334,19.309999465942386,18.450000762939453,18.88999938964844,4655200.0,-0.00693328857421871,-1.8196738739583938,0.28420877219048146,56.56051360887109,68.64191131007232,0.96487021096668,-0.3719664550982813,-2.0312707642052388,-2.8526722229857295,39.08020413799982,0.8599987030029332,1.8800257356638355,0.05900087356567241,-2.5484939254607326,2.6664956725920774,-1.24474652594753,1.362748273078875,2.1990450591430672,10.759499019164027,-52.31644825269256,1.3037473995132023,1,1.1499996185302734,-0.3250007629394531,-2.7375011444091797,-3.0600013732910156,-1.5900001525878906,2,-0.0365198858500041,-1.2285731931945751,18.75,1.6470546986539316,19.51000022888184,1.1764745481268968,19.1299991607666,-0.0365198858500041
1507,2004-01-29,17.760000228881836,18.81999969482422,17.379999160766598,18.700000762939453,5908500.0,-0.04618692650859024,1.4406821851779474,3.4815021510769055,46.085866309343935,65.4065728973039,1.7012100702289246,0.6281387002742775,-1.1431937479030374,-1.9747401174828774,40.556426978703705,1.4400005340576207,1.7934717895048244,-0.86949977874756,-3.303033069438982,1.5640335119438618,-2.086266424093271,0.34726686659815087,2.869522058659669,15.261076785667898,-41.762404775037595,1.2167666453457102,1,1.4749994277954102,0.559999942779541,-1.8775005340576172,-2.200000762939453,-1.0900001525878906,3,-0.019707228432381707,-1.8196738739583938,18.6200008392334,-1.2285731931945751,18.75,1.6470546986539316,19.51000022888184,-0.019707228432381707
1508,2004-01-30,17.479999542236328,17.940000534057614,16.799999237060547,16.84000015258789,8218000.0,-0.015765804225056357,-2.166664900606102,-0.6808500276971213,46.79487304888092,61.85820837692195,1.8829303788138532,1.055174052838563,-0.8219948391196468,-1.6894310829991568,42.09795149262799,1.1400012969970668,1.5497853968518527,-1.208500480651857,-3.454200828996548,1.0371998676928342,-2.3313506548242025,-0.08565030647951133,2.824570432627688,22.149835514564494,-32.465756964410765,1.1228501741723447,1,1.4650001525878906,0.8400006294250488,-1.6449995040893555,-1.9200000762939453,-0.9300003051757812,4,-0.0034324638165698085,1.4406821851779474,17.760000228881836,-1.8196738739583938,18.6200008392334,-1.2285731931945751,18.75,-0.0034324638165698085
1509,2004-02-02,17.610000610351562,18.32999992370605,17.360000610351562,17.450000762939453,4385200.0,0.007437132237968047,-4.705875753121859,0.25,42.20056901649404,57.563033747941745,1.5892800367755413,1.0805995270242015,-0.8858711046129777,-1.8088431646328083,43.401513383584515,0.9699993133544886,1.315455946357794,-1.141999435424804,-3.1692933041361115,0.8852944332865036,-2.1556463697804595,-0.12835250106914842,2.2740208759760385,26.38439578395405,-22.138787885283218,1.0136469343556544,2,1.169999122619629,0.8549995422363281,-1.8525009155273438,-2.0500011444091797,-1.8000001907348633,0,-0.014196478781099198,-2.166664900606102,17.479999542236328,1.4406821851779474,17.760000228881836,-1.8196738739583938,18.6200008392334,-0.014196478781099198
1510,2004-02-03,17.649999618530273,18.0,17.549999237060547,17.75,1887700.0,0.0022713802834963825,-1.9999936421954772,-0.6250029802350809,33.7060685353396,53.25579760931603,1.1567258734764039,1.1424940317917986,-0.8730689995391927,-1.830887553828763,44.20890966868577,0.4500007629394531,1.1227324354853465,-1.129500389099121,-3.075740983074926,0.8167402048766839,-2.102620686087022,-0.1563800921112204,1.86393919788528,33.864553942625996,-9.81780024393369,0.9731202969879024,2,0.7650003433227539,0.9000005722045898,-1.8499999046325684,-2.0900001525878906,-1.7699995040893555,1,-0.03399435662535666,-4.705875753121859,17.610000610351562,-2.166664900606102,17.479999542236328,1.4406821851779474,17.760000228881836,-0.03399435662535666
1511,2004-02-04,17.329999923706055,17.760000228881836,17.209999084472653,17.549999237060547,1997800.0,-0.01813029471616867,-1.3913041675477553,2.199984741269145,32.06686965333806,49.34979252426355,1.2000292477733652,1.494210199701179,-0.5032203578903065,-1.5033936634135703,43.95443728597158,0.5500011444091832,0.8471979639187381,-1.4210000991821303,-3.436914869312943,0.5949146709486826,-2.4289574842475368,-0.4130427141167239,1.8582661431868992,26.237651808864825,-12.026735627188572,1.0079573850654067,2,1.005000114440918,1.2200002670288086,-1.512500286102295,-1.7700004577636719,-1.1299991607666016,2,0.0011540945096204513,-1.9999936421954772,17.649999618530273,-4.705875753121859,17.610000610351562,-2.166664900606102,17.479999542236328,0.0011540945096204513
1512,2004-02-05,17.790000915527344,17.979999542236328,17.129999160766598,17.520000457763672,3523100.0,0.026543623418719298,1.6153949986208462,-1.2272786384956174,38.244053658914574,46.20925714117332,0.579976998031217,1.10670221507322,-0.9063546006955008,-1.9398967615420055,43.769796123532565,0.8500003814697301,0.42187225203080203,-0.9709991455078111,-2.964524575087129,1.0225262840715068,-1.9677618602974682,0.025763569281846088,1.1116731317857216,64.7059630173994,28.580842573800496,0.9967627147896586,2,0.5449991226196289,0.8249988555908203,-1.912501335144043,-2.230001449584961,-2.3900012969970703,3,-0.04272064023439692,-1.3913041675477553,17.329999923706055,-1.9999936421954772,17.649999618530273,-4.705875753121859,17.610000610351562,-0.04272064023439692
1513,2004-02-06,18.190000534057614,18.25,17.489999771118164,17.899999618530273,3115000.0,0.022484519277407466,2.7073195694042558,1.0740756439056651,38.70016385720307,43.29462579600169,0.0364492500321667,0.7291209535006793,-1.272036375519729,-2.3165483693545568,43.14512178739207,0.7600002288818359,0.1049252183781455,-0.5614995956420934,-2.564458253659236,1.4414590623750492,-1.5629789246506647,0.4399797333664779,0.4594725360251495,88.3333916133934,55.40412811372484,1.001479329008572,2,0.14499950408935902,0.4249992370605504,-2.312500953674313,-2.630001068115231,-2.6300001144409144,4,-0.0835624196336735,1.6153949986208462,17.790000915527344,-1.3913041675477553,17.329999923706055,-1.9999936421954772,17.649999618530273,-0.0835624196336735
1514,2004-02-09,18.399999618530273,18.76000022888184,18.15999984741211,18.25,2454300.0,0.011544754167514881,-2.6363667890067553,0.517238430980512,28.076259535499673,40.270581913764985,-0.3884068987813194,0.5820421518652807,-1.4387670133457746,-2.510842560188159,42.347907254293204,0.6000003814697301,-0.1358862922851003,-0.3725005149841323,-2.3500468698544594,1.6050458398861949,-1.3612736924192959,0.6162726624510313,-1.6000003814697266,77.91408745714307,50.37004004598431,0.9887731774351644,2,-0.3450002670288086,0.3100004196166992,-2.422499895095825,-2.8400001525878906,-2.359998703002926,0,-0.10054350107739285,2.7073195694042558,18.190000534057614,1.6153949986208462,17.790000915527344,-1.3913041675477553,17.329999923706055,-0.10054350107739285
1515,2004-02-10,18.450000762939453,18.6200008392334,18.0,18.3700008392334,1516900.0,0.0027174535568372793,1.9523844124231953,0.5333341810459926,34.86432149198379,37.859893900777514,-0.5424863881411248,0.5375490755155425,-1.4388684986018276,-2.5429322214557253,41.423682046676035,0.6200008392333984,-0.37870878215364456,-0.30849943161010884,-2.291270226009292,1.6742713627890744,-1.2998848288097022,0.6828859655894846,-1.6108015060424812,80.9816403187492,52.83717843659089,0.9913853971995923,2,-0.6400012969970703,0.30499935150146484,-2.407500982284546,-2.8900012969970703,-2.690000534057617,1,-0.14308944358559195,-2.6363667890067553,18.399999618530273,2.7073195694042558,18.190000534057614,1.6153949986208462,17.790000915527344,-0.14308944358559195
1516,2004-02-11,18.86000061035156,18.86000061035156,18.25,18.399999618530273,1865700.0,0.02222221303294858,1.652170848312233,5.750017881410441,46.2222237292618,37.87504472521283,-1.0223758321262437,0.06553973158377957,-1.8015574660568952,-2.934690022003533,39.53887642316948,0.610000610351559,-0.6332658306159118,0.14300041198730185,-1.7918445875475086,2.0778454115221123,-0.8244220877801034,1.110422911754707,-1.9823853340148894,100.0,66.08362742655798,0.9674224997674054,2,-1.0300006866455043,0.0849990844726598,-2.6525006294250453,-3.300001144409176,-3.2100009918212855,2,-0.15800638385319188,1.9523844124231953,18.450000762939453,-2.6363667890067553,18.399999618530273,2.7073195694042558,18.190000534057614,-0.15800638385319188
1517,2004-02-12,18.32999992370605,19.0,18.270000457763672,18.90999984741211,1999600.0,-0.028101838255223055,-1.0857163876937665,-1.260866680764448,41.93549627567321,37.3351139726342,-0.4503800375862852,0.5148237582590092,-1.236521487877031,-2.381200770265247,37.600729129159106,0.7299995422363281,-0.7608702044871443,-0.31900024414062855,-2.204835479695504,1.5668349914142468,-1.261917861918068,0.6239173736368109,-1.3730892340087877,55.62914074588665,17.670732895217803,0.942917617777438,2,-0.26500034332275035,0.6149997711181676,-1.7074999809265101,-2.5450000762939418,-3.130000114440916,3,-0.11620290068915307,1.652170848312233,18.86000061035156,1.9523844124231953,18.450000762939453,-2.6363667890067553,18.399999618530273,-0.11620290068915307
1518,2004-02-13,17.860000610351562,18.670000076293945,17.719999313354492,18.350000381469727,1412800.0,-0.02564098828754724,-1.467526870000966,0.8448273027127053,33.66337381569724,36.38653672810122,0.08849752186086945,0.9126915167460581,-0.7381602223062984,-1.8801481488222471,35.22708963156012,0.9500007629394531,-0.911404095240318,-0.7134995460510254,-2.5987024441588886,1.1717033520568378,-1.656100995104957,0.22910190300290623,-0.7805045620361355,10.93759546051269,-26.465480637832677,0.9426014490539307,2,0.20499897003173828,1.0849990844726562,-1.1650006771087646,-2.075000762939453,-2.820000648498535,4,-0.13773801275210962,-1.0857163876937665,18.32999992370605,1.652170848312233,18.86000061035156,1.9523844124231953,18.450000762939453,-0.13773801275210962
1519,2004-02-17,18.170000076293945,18.3700008392334,17.729999542236328,18.170000076293945,2723500.0,0.01735719234873434,2.199994277975929,-0.0,43.69565352600316,37.49649061595273,-0.14942601569763525,0.5065891444419677,-1.0085184326329824,-2.1568167404459615,32.81706639169278,0.6400012969970703,-0.892267910261527,-0.3260001182556138,-2.138801350395344,1.4868011138841162,-1.232400734325477,0.5804004978142494,-0.9752737908774449,35.15629074534078,-6.3954326866196425,0.9064006160698648,2,-0.10500049591064453,0.7749996185302734,-1.2074997425079346,-2.1599998474121094,-2.940000534057617,1,-0.14364334869114626,-1.467526870000966,17.860000610351562,-1.0857163876937665,18.32999992370605,1.652170848312233,18.86000061035156,-0.14364334869114626
1520,2004-02-18,17.899999618530273,18.26000022888184,17.790000915527344,18.07999992370605,1339000.0,-0.014859683909189236,-1.3500100136376385,-100.0,42.40505310394724,38.64517766602041,0.17854188291648754,0.5670220658528606,-0.6995848983970845,-1.8392289429376767,29.6234348472603,0.46999931335449574,-0.8627448828674353,-0.44450054168701314,-1.8647669658748889,0.9757658825008626,-1.1546337537809528,0.2656326704069265,-0.5969569102387631,14.062516298136313,-30.087766824700775,0.7101332120939385,2,0.16499996185302734,1.0450000762939453,-0.7524998188018799,-1.1649999618530273,-1.8699989318847656,2,-0.10391054428165658,2.199994277975929,18.170000076293945,-1.467526870000966,17.860000610351562,-1.0857163876937665,18.32999992370605,-0.10391054428165658
1521,2004-02-19,18.0,18.57999992370605,17.889999389648438,18.170000076293945,2877600.0,0.005586613608986157,-2.538452509622279,0.94444326707076,53.01507140334323,40.28640185984582,0.2051493267291633,0.33453171313208685,-0.7470818340000172,-1.8822744466062495,26.62323930794461,0.6900005340576136,-0.7973851697050414,-0.24950017929077006,-1.4721027757834335,0.9731024172018934,-0.8608014775371018,0.36180111895556166,-0.595139854205982,21.875041909493376,-24.85840932315672,0.6113012982463311,2,0.24499988555908203,0.9449996948242188,-0.820000410079956,-1.1550002098083496,-1.739999771118164,3,-0.12444443172878694,-1.3500100136376385,17.899999618530273,2.199994277975929,18.170000076293945,-1.467526870000966,17.860000610351562,-0.12444443172878694
1522,2004-02-20,18.26000022888184,18.34000015258789,18.020000457763672,18.200000762939453,2478400.0,0.01444445716010212,1.9090972143953253,-0.35293787656096065,59.848491051599126,42.636215992556494,0.021042522657857887,0.0005251460647137662,-0.9475734972487722,-2.078120209153095,24.77491681103043,0.3400001525878906,-0.664873489683572,0.057500076293948155,-1.0806031572845676,1.1956033098724639,-0.5115515404953115,0.6265516930832078,-0.7594316918354629,56.842155984854024,6.709919464302779,0.5690516167892585,2,0.0999994277954066,0.6849994659423793,-0.40500044822693226,-0.7400002479553258,-1.9400005340576172,4,-0.14293540950910444,-2.538452509622279,18.0,-1.3500100136376385,17.899999618530273,2.199994277975929,18.170000076293945,-0.14293540950910444
1523,2004-02-23,17.559999465942386,18.38999938964844,17.40999984741211,18.299999237060547,2593000.0,-0.03833520011857727,1.1304336107972421,-12.333439298088665,49.44811107251506,45.01086616333598,0.6954093692635013,0.6080497285895028,-0.18562227435490897,-1.3264854112520297,22.741447240573805,0.9799995422363317,-0.4956250051742046,-0.5640007019042947,-1.6480363275491214,0.520034923740532,-1.1060185147267099,-0.02198288908187962,1.4400005340576136,12.820479380258796,-38.65029932900435,0.5420178128224138,2,0.6450004577636683,1.3850002288818324,0.34250044822692516,-0.03999948501587269,-0.7699985504150391,0,-0.1343963398891025,1.9090972143953253,18.26000022888184,-2.538452509622279,18.0,-1.3500100136376385,17.899999618530273,-0.1343963398891025
1524,2004-02-24,17.450000762939453,17.8799991607666,17.25,17.510000228881836,1847400.0,-0.006264163231683217,-1.739120880032176,0.08108038445974372,47.826099576029605,46.45106372822996,0.7336280294879032,0.5858418758200585,-0.006904087738021758,-1.165127786600081,20.30406018588523,0.6299991607666016,-0.4038820986661875,-0.5709994316101081,-1.4774653298929188,0.3354664666727025,-1.0242323807515135,-0.1177664824687028,1.5181992340087902,15.037652211449009,-37.0631827236997,0.45323294914140555,2,0.6749992370605469,1.4949989318847656,0.47499918937683105,0.06999921798706055,-0.8600006103515625,1,-0.13810892239069805,1.1304336107972421,17.559999465942386,1.9090972143953253,18.26000022888184,-2.538452509622279,18.0,-0.13810892239069805
1525,2004-02-25,17.780000686645508,18.0,17.350000381469727,17.40999984741211,1885400.0,0.018911169586130594,-1.6530609067306083,-6.166735543758146,54.880701771806656,47.41311684406828,0.3336844037165818,0.18914350926872459,-0.2813086581859068,-1.4430848301607995,17.6173121302027,0.6499996185302734,-0.33399191110893867,-0.1924995422363267,-1.0363724599111421,0.6513733754384887,-0.6144360010737344,0.229436916601081,1.1194713104248066,39.84967797356397,-14.881449966157511,0.4219364588374076,2,0.3449993133544922,1.164999008178711,0.27249932289123535,-0.26000070571899414,-1.3900012969970703,2,-0.14341963137968128,-1.739120880032176,17.450000762939453,1.1304336107972421,17.559999465942386,1.9090972143953253,18.26000022888184,-0.14341963137968128
1526,2004-02-26,17.940000534057614,17.989999771118164,17.670000076293945,17.940000534057614,2343700.0,0.008998866211084033,5.400091554130926,0.0,51.74013500135635,48.502521146921964,0.03292045773664043,-0.02573158053548852,-0.3830300709739056,-1.5508604272018758,15.266446043020764,0.31999969482421875,-0.21187074470466527,0.0015003204345660492,-0.7853998336858368,0.7884004745549689,-0.39194975662563536,0.39495039749476746,0.8934925831298877,60.526395042228884,6.765498576520109,0.39345007706020096,2,0.01999950408935902,0.8399991989135778,0.6574995517730748,0.03999948501587269,-0.5100002288818359,3,-0.10646598609549252,-1.6530609067306083,17.780000686645508,-1.739120880032176,17.450000762939453,1.1304336107972421,17.559999465942386,-0.10646598609549252
1527,2004-02-27,17.40999984741211,17.950000762939453,17.260000228881836,17.799999237060547,3210100.0,-0.029542958242355755,-1.0000055285577651,-100.0,41.216209540264636,49.341725116318344,0.4678997671654592,0.5024651654997676,0.21125286917909136,-0.9764563852783574,14.44575494093972,0.6900005340576172,-0.17298714354209466,-0.5110003471374505,-1.3295461281052567,0.3075454338303558,-0.9202732376213554,-0.10172745665354554,1.3601535450878934,14.035081848723705,-33.892245961159865,0.4092728904839039,2,0.505000114440918,1.005000114440918,1.2300002574920654,0.570000171661377,0.3299999237060547,4,-0.06605397062661167,5.400091554130926,17.940000534057614,-1.6530609067306083,17.780000686645508,-1.739120880032176,17.450000762939453,-0.06605397062661167
1528,2004-03-01,17.420000076293945,17.700000762939453,17.149999618530273,17.600000381469727,3013300.0,0.0005743956903780933,1.8947347287055163,0.4615399663523612,38.4434061994204,48.75814208003136,0.43462751735776095,0.5140975001111698,0.2660093291281491,-0.9439393978511852,14.428225029602782,0.5500011444091797,-0.23955165781591958,-0.4980001449584961,-1.3237592821575532,0.32775899224056104,-0.9108797135580247,-0.08512057635896753,1.2893471805060557,31.764745481268726,-11.858489318137856,0.41287956859952846,3,0.44499969482421875,0.9149999618530273,1.3324997425079346,0.559999942779541,-0.1900005340576172,0,-0.06314583103628468,-1.0000055285577651,17.40999984741211,5.400091554130926,17.940000534057614,-1.6530609067306083,17.780000686645508,-0.06314583103628468
1529,2004-03-02,17.360000610351562,18.0,17.049999237060547,17.110000610351562,2984400.0,-0.003444286204340119,-4.135101140276718,-1.3888865341414827,37.17646879308362,48.177188267713184,0.4108508104705457,0.584368138011989,0.39849577875853726,-0.8421383268714386,13.956916565404015,0.9500007629394531,-0.2467815370813291,-0.5454996109008796,-1.3980247802310934,0.3070255584293342,-0.9717621955659865,-0.1192370262357727,1.2557857881522558,32.63169729799186,-6.0071105036700345,0.42626258466510725,3,0.4549989700317383,0.9749994277954102,1.3924992084503174,0.6199994087219238,-0.3299999237060547,1,-0.032834082648841134,1.8947347287055163,17.420000076293945,-1.0000055285577651,17.40999984741211,5.400091554130926,17.940000534057614,-0.032834082648841134
1530,2004-03-03,17.049999237060547,17.40999984741211,17.0,17.40999984741211,2238400.0,-0.017857221335935036,1.2777730682829653,-1.44000244140625,28.192762556783848,45.41915395142881,0.6566540022715941,0.8928933398696728,0.7617902969540999,-0.4945876896705279,13.432029121372576,0.4099998474121094,-0.17568970761556457,-0.8255009651184082,-1.7546655455992806,0.10366361536246416,-1.2900832553588444,-0.360918674877972,1.4405241885278102,4.9999237060546875,-24.808149406618167,0.46458229024043657,3,0.6450004577636719,1.2850008010864258,1.9100005626678467,0.9300007820129395,0.24000167846680043,2,-0.026979419651397052,-4.135101140276718,17.360000610351562,1.8947347287055163,17.420000076293945,-1.0000055285577651,17.40999984741211,-0.026979419651397052
1531,2004-03-04,17.350000381469727,17.459999084472653,17.0,17.049999237060547,1605400.0,0.01759537582600501,-1.2999976158119175,-0.8333350993938881,37.5000121642071,42.93598963060748,0.2846925601799981,0.62659316374382,0.5180552546995649,-0.7585863227313645,13.374615455133481,0.4599990844726527,-0.18866192082102629,-0.5264998435974135,-1.4532322912788587,0.4002326040840316,-0.9898660674381361,-0.06313361975669096,0.9914707015597948,35.000038146972656,8.10875871541904,0.46336622384072346,3,0.3449993133544922,0.7049989700317383,1.7049999237060547,0.6299996376037598,-0.10000038146972656,3,-0.05533146805268063,1.2777730682829653,17.049999237060547,-4.135101140276718,17.360000610351562,1.8947347287055163,17.420000076293945,-0.05533146805268063
1532,2004-03-05,17.030000686645508,17.5,17.020000457763672,17.120000839233402,1520000.0,-0.018443786039681442,-7.727215980024969,-0.29999936421955953,38.99205035801974,41.77420510677466,0.46027079393608616,0.9346565198489145,0.8969207748620533,-0.4063147856429161,13.09822049370038,0.4799995422363281,-0.18410751591856567,-0.8084995269775384,-1.8095154542007421,0.1925164002456654,-1.3090074905891385,-0.30799156336593825,1.1773232880810625,3.0000686645507812,-24.83896033030849,0.5005079636116019,3,0.4699993133544922,0.8699989318847656,2.002499580383301,0.9499993324279785,-0.4899997711181605,4,0.02348793907236546,-1.2999976158119175,17.350000381469727,1.2777730682829653,17.049999237060547,-4.135101140276718,17.360000610351562,0.02348793907236546
1533,2004-03-08,16.670000076293945,17.299999237060547,16.569999694824222,17.170000076293945,1916600.0,-0.021139201164793064,-1.0857107045738281,5.555546136565711,30.366510184333592,39.834250729919546,0.7607494276139306,1.23843922419751,1.3012119865337333,-0.01772416014428657,12.633655976322494,0.7299995422363246,-0.26057775332097677,-1.0925001144409165,-2.20567255932432,0.020672330442486953,-1.6490863368826183,-0.5359138919992148,1.4165915009599672,6.993032176830957,-19.097520729445,0.5565862224417022,3,0.6149997711181641,1.114999771118164,2.107499837875366,1.309999942779541,-0.23999977111816762,0,0.06418714396683423,-7.727215980024969,17.030000686645508,-1.2999976158119175,17.350000381469727,1.2777730682829653,17.049999237060547,0.06418714396683423
1534,2004-03-09,16.549999237060547,17.430000305175778,16.420000076293945,17.360000610351562,2967200.0,-0.007198610598931454,1.1263145636993783,1.6200027465820312,31.607643730520508,37.248355391998864,0.8265834297445487,1.2782741340084343,1.4592193474687427,0.1285430906712719,11.717647476568871,1.0100002288818324,-0.40353430557730263,-1.1200009346008315,-2.314603199076238,0.07460132987457513,-1.7173020668385348,-0.5226998023631282,1.354601314301803,12.03696018056235,-14.931668864173599,0.5973011322377042,3,0.6600008010864258,1.1600008010864258,2.082500696182251,1.4300007820129395,-0.3099994659423828,1,0.04108763362677692,-1.0857107045738281,16.670000076293945,-7.727215980024969,17.030000686645508,-1.2999976158119175,17.350000381469727,0.04108763362677692
1535,2004-03-10,15.8100004196167,16.719999313354492,15.800000190734865,16.5,4024600.0,-0.04471292154423567,-1.5915466850416942,0.8518498895623466,24.593986102029817,34.23211662540702,1.4055600469308942,1.908183391369512,2.235212283483598,0.8934863409732188,11.299503420768364,0.9199991226196271,-0.4710949787346941,-1.7279997348785407,-3.1258418518161193,-0.3301576179409622,-2.4269207933473282,-1.0290786764097533,1.8867560652360744,0.5882488237546919,-25.908322887226703,0.6989210584687887,3,1.0899996757507324,1.5899996757507324,2.812499523162842,2.169999599456787,0.12999916076660156,2,0.07716636525291043,1.1263145636993783,16.549999237060547,-1.0857107045738281,16.670000076293945,-7.727215980024969,17.030000686645508,0.07716636525291043
1536,2004-03-11,15.880000114440918,16.319999694824222,15.5,15.640000343322756,2708500.0,0.004427558062387149,-2.15384220371934,-0.3478259667706469,21.116516034799773,31.99881734702204,1.1316214950545103,1.6901367883036542,2.1863208834128187,0.8385530489063058,10.749022701364932,0.8199996948242223,-0.5267568666955427,-1.5090000152587884,-2.948194311289594,-0.06980571922798262,-2.228597163274191,-0.7894028672433855,1.5500001907348597,19.0000057220459,-3.506943240964901,0.7195971480154029,3,0.869999885559082,1.369999885559082,2.6024999618530273,2.0999999046325684,0.5600004196166957,3,0.08879098179629152,-1.5915466850416942,15.8100004196167,1.1263145636993783,16.549999237060547,-1.0857107045738281,16.670000076293945,0.08879098179629152
1537,2004-03-12,16.200000762939453,16.399999618530273,15.949999809265135,16.010000228881836,1528200.0,0.020151174193477006,-1.90321171476033,0.7916696469017535,31.818207317483584,31.26268413791795,0.6950213326353385,1.2673581917900734,1.8986745544677284,0.5402630209420352,9.973763915764188,0.5199995040893555,-0.6488339909074803,-1.0824994087219224,-2.5435714818603756,0.3785726644165326,-1.813035445291149,-0.3519633721526958,0.8825994873046845,36.26946384734895,12.019341108303998,0.7305360365692275,3,0.5499992370605469,1.0499992370605469,2.242499351501465,1.8149991035461426,-0.6500005722045881,4,0.0648147646673336,-2.15384220371934,15.880000114440918,-1.5915466850416942,15.8100004196167,1.1263145636993783,16.549999237060547,0.0648147646673336
1538,2004-03-15,15.399999618530273,16.120000839233402,15.390000343322756,16.069999694824222,2455300.0,-0.049382784366241106,-1.1159476777293158,-3.526306279174842,26.86231108439769,30.116666614730622,1.3168310768844194,1.97486510535526,2.725302429035935,1.3586609243035426,10.233114945344154,0.8100004196166974,-0.7975689003831299,-1.759500503540039,-3.4168729608485364,-0.10212804623153993,-2.5881867321942877,-0.9308142748857904,1.397732586669921,0.49016055855388213,-23.895640232007448,0.8286862286542496,3,1.0450005531311035,1.7950005531311035,3.075000286102295,2.6150002479553223,0.4400005340576172,0,0.07402606008024515,-1.90321171476033,16.200000762939453,-2.15384220371934,15.880000114440918,-1.5915466850416942,15.8100004196167,0.07402606008024515
1539,2004-03-16,15.5600004196167,15.9399995803833,15.460000038146973,15.609999656677244,2613800.0,0.010389662665569288,-2.839996337890625,0.07462571845829008,23.94368940341468,29.644547375467383,0.9774368172127836,1.6962727941148366,2.5930470205328184,1.2092324517954651,10.506481626830086,0.5399999618530273,-0.8581762776895765,-1.4689997196197524,-3.200708986329108,0.26270954708960303,-2.3348543529744283,-0.6031450862650765,0.9561854132080079,12.78197052211905,-9.249215047709864,0.8658546333546773,3,0.8849997520446777,1.6349997520446777,2.914999485015869,2.4549994468688965,0.5699987411498988,1,0.05591258753838191,-1.1159476777293158,15.399999618530273,-1.90321171476033,16.200000762939453,-2.15384220371934,15.880000114440918,0.05591258753838191
1540,2004-03-17,16.040000915527347,16.100000381469727,15.640000343322756,15.789999961853027,1548100.0,0.030848360087799565,1.4864874617563737,-5.000095368887103,29.257671654918667,28.728731763324223,0.37895238398419195,1.1275934357720168,2.122440787382299,0.7543588075564713,10.675556376816777,0.5399999618530273,-0.9046866782211644,-0.8959992885589578,-2.6305327637554683,0.8385341866375526,-1.7632660261572113,-0.028732550960704373,0.25094781939696986,64.35653848078657,45.24517206857739,0.867266737598255,3,0.40499925613402965,1.1549992561340297,2.3424987792968714,1.9749989509582484,1.1999988555908168,2,0.012468755871279935,-2.839996337890625,15.5600004196167,-1.1159476777293158,15.399999618530273,-1.90321171476033,16.200000762939453,0.012468755871279935
1541,2004-03-18,15.760000228881836,16.020000457763672,15.4399995803833,15.880000114440918,1553000.0,-0.017456400914195647,1.900000238418238,-0.47999771119036494,30.9469114647802,27.834827441853164,0.4578395747803228,1.2977087534192009,2.3829854814096514,1.0629033959634882,10.562109123763642,0.6000013351440465,-0.9557719279237453,-1.063999986648561,-2.798533487773245,0.6705335144761229,-1.9312667372109011,-0.19673323608621907,0.3507588277221707,36.63367832447789,16.18289256828259,0.8672667505623416,3,0.6500000953674316,1.434999942779541,2.5224995613098145,2.2549996376037598,1.5,3,0.011421278482699249,1.4864874617563737,16.040000915527347,-2.839996337890625,15.5600004196167,-1.1159476777293158,15.399999618530273,0.011421278482699249
1542,2004-03-19,15.649999618530273,16.219999313354492,15.59000015258789,15.890000343322756,1475100.0,-0.006979734057996678,-2.4999986754510752,2.000007947293564,30.022595376989358,27.796614685481583,0.3928090489886671,1.2671146155356183,2.481844480343053,1.2042914699209213,10.291923464399119,0.6299991607666016,-0.9496274500657726,-1.0435005664825425,-2.714709200665599,0.6277080677005138,-1.8791048835740725,-0.20789624939101436,-0.25999927520751775,31.32525275273248,11.797274886994522,0.8356043170915286,3,0.7600007057189941,1.5450005531311035,2.7375001907348633,2.3650002479553223,1.5300006866455043,4,0.050479292957422484,1.900000238418238,15.760000228881836,1.4864874617563737,16.040000915527347,-2.839996337890625,15.5600004196167,0.050479292957422484
1543,2004-03-22,15.199999809265135,15.43000030517578,15.029999732971193,15.399999618530273,2534200.0,-0.02875398212357272,2.076913483793127,0.8333300219741806,27.59338230042168,27.350585637692827,0.6843247727581332,1.613994131152383,2.8897759995045806,1.6698086003060997,11.226498011781382,0.6199998855590803,-1.038100232198186,-1.3755003929138194,-3.120731451037001,0.36973066520936015,-2.24811592197541,-0.5028848638522287,1.0199995040893572,14.28572573438931,-3.4366386757281653,0.87261552906159,3,0.6749997138977069,1.6500000953674334,3.304999828338625,2.8150000572204608,2.179999351501463,0,0.023026341175109044,-2.4999986754510752,15.649999618530273,1.900000238418238,15.760000228881836,1.4864874617563737,16.040000915527347,0.023026341175109044
1544,2004-03-23,15.039999961853027,15.539999961853027,14.9399995803833,15.31999969482422,1502900.0,-0.01052630588288428,-1.4999990065902802,1.3999999999999964,28.47968747287804,27.78233023445374,0.679011216208405,1.6697966833854352,3.0178761437382704,1.8320985407000023,12.367993343642144,0.6000003814697266,-1.1290844250545184,-1.4150002002716064,-3.2371044744752524,0.4071040739320395,-2.3260523373734294,-0.5039480631697835,1.1799993515014648,7.812531432143451,-11.043292530854927,0.9110521371018234,3,0.6299996376037598,1.7199997901916504,3.4649996757507324,2.9749999046325684,1.9800004959106445,1,0.053191502178454586,2.076913483793127,15.199999809265135,-2.4999986754510752,15.649999618530273,1.900000238418238,15.760000228881836,0.053191502178454586
1545,2004-03-24,15.229999542236328,15.479999542236328,15.029999732971193,15.239999771118164,1378000.0,0.012632950855399505,-1.1951218377543624,0.0357151372100229,26.754393486576447,28.40876106242893,0.444869138447336,1.3480789193851734,2.7733485283002537,1.6485508926228931,13.40490905903875,0.44999980926513494,-1.1576445549558656,-1.0975005626678467,-2.8857769319104776,0.6907758065747824,-1.9916387472891621,-0.20336237804653123,0.9387997817993181,22.65625174623019,5.601212079271328,0.8941381846213147,3,0.440000057220459,1.5300002098083496,3.2750000953674316,2.7850003242492676,0.9799995422363246,2,0.059093870359901324,-1.4999990065902802,15.039999961853027,2.076913483793127,15.199999809265135,-2.4999986754510752,15.649999618530273,0.059093870359901324
1546,2004-03-25,16.030000686645508,16.170000076293945,15.399999618530273,15.399999618530273,2028300.0,0.05252798217035992,-1.4444417533045515,-62.99866488651536,40.079374390235614,29.32666851495693,-0.37058810151518706,0.4191380069213899,1.896042745840088,0.8592401392403666,14.012057096753901,0.9400005340576172,-1.1741253479210414,-0.20199942588806152,-1.823961984333767,1.4199631325576423,-1.0129807051109125,0.6089818533347913,-1.090001106262207,85.15635419173478,63.58370169727153,0.810981279222852,3,-0.45000123977661133,0.7299990653991699,2.474998950958252,1.984999179840088,0.8400001525878942,3,0.07548340814986365,-1.1951218377543624,15.229999542236328,-1.4999990065902802,15.039999961853027,2.076913483793127,15.199999809265135,0.07548340814986365
1547,2004-03-26,16.260000228881836,16.440000534057614,15.899999618530273,15.9399995803833,2019200.0,0.014348068146244009,-1.7000007152546963,0.5079366761327513,45.82485191837952,31.433617496510465,-0.6606568031757778,0.10389256331195895,1.589817326154538,0.6413769551095925,14.807913808246537,0.5400009155273402,-1.078242659279642,0.0855000972747817,-1.4392499422750618,1.6102501368246251,-0.67687492250014,0.8478751170497034,-1.2954006385803218,87.99998728435074,61.91524918216447,0.7623750197749216,3,-0.5700001716613787,0.4049992561340332,2.3349995613098145,1.7549996376037598,0.6000003814697266,4,0.06150061414044439,-1.4444417533045515,16.030000686645508,-1.1951218377543624,15.229999542236328,-1.4999990065902802,15.039999961853027,0.06150061414044439
1548,2004-03-29,16.319999694824222,16.65999984741211,16.209999084472653,16.399999618530273,1703600.0,0.003690004003555458,-1.9999936421954296,-0.2499992549434391,47.62887181758052,34.06530443141778,-0.6441717768683404,-0.04505135917829861,1.4630336942455848,0.5756237370049142,15.353191810981015,0.4500007629394567,-0.969916282506766,0.20049958229065368,-1.2101738450578559,1.611173009639165,-0.5048371313836029,0.9058362959649084,-1.2963840667724646,80.23255233702866,50.20747840127042,0.7053367136742554,3,-0.5199999809265172,0.34499979019164684,2.33249998092651,1.6950001716613734,1.0799999237060511,0,0.05269611681575581,-1.7000007152546963,16.260000228881836,-1.4444417533045515,16.030000686645508,-1.1951218377543624,15.229999542236328,0.05269611681575581
1549,2004-03-30,16.790000915527347,16.84000015258789,16.09000015258789,16.25,1372600.0,0.028799094944357284,1.3437522351763107,-6.75001788141083,60.69868440971058,37.55875029306132,-1.029625071836989,-0.5902051664822103,0.9190495948008675,0.1071738423738644,16.067485368621824,0.75,-0.9348035386292004,0.6990007877349882,-0.626615857064337,2.0246174325343134,0.03619246533532561,1.3618091101346508,-1.6682022343139682,97.23761185253584,60.86631334364853,0.6628083223996625,3,-0.9000010490417516,-0.3200011253356969,1.7849988937377894,1.2249989509582484,0.779998779296875,1,0.03513985783607798,-1.9999936421954296,16.319999694824222,-1.7000007152546963,16.260000228881836,-1.4444417533045515,16.030000686645508,0.03513985783607798
1550,2004-03-31,16.59000015258789,16.850000381469727,16.420000076293945,16.680000305175778,1228500.0,-0.011911897083608625,1.0,-0.166666666666659,57.53714617663117,40.513220816600324,-0.8307663003940693,-0.449478342650238,1.0022101694626322,0.29975478685506474,16.90670853737439,0.43000030517578125,-0.7966874086690883,0.5219999790191636,-0.7483687488776134,1.7923687069159406,-0.11318438492922311,1.1571843429675521,-1.3307453536645504,82.06895916697579,41.703356058244935,0.6351843639483884,3,-0.695000171661377,-0.12000036239624023,1.9449996948242188,1.424999713897705,1.1100006103515625,2,0.02591924660764433,1.3437522351763107,16.790000915527347,-1.9999936421954296,16.319999694824222,-1.7000007152546963,16.260000228881836,0.02591924660764433
1551,2004-04-01,16.389999389648438,16.739999771118164,16.290000915527347,16.510000228881836,2817400.0,-0.012055500970459931,-1.8125122935430245,1.3333403975756046,52.06969916704239,42.962899015495104,-0.5945225983804754,-0.34265410764143667,1.1138428070782993,0.4965262421961931,17.71104933006482,0.44999885559081676,-0.6555505476142525,0.3699992656707778,-0.7613532751096237,1.5013518064511793,-0.19567700471942118,0.9356755360609785,-0.9716700324704579,51.57888185289736,10.253339281491286,0.5656762703902003,4,-0.49499940872192383,0.08000040054321289,2.145000457763672,1.6250004768371582,0.5100002288818359,3,-0.010982325312926422,1.0,16.59000015258789,1.3437522351763107,16.790000915527347,-1.9999936421954296,16.319999694824222,-0.010982325312926422
1552,2004-04-02,17.430000305175778,17.549999237060547,16.639999389648438,16.639999389648438,3709500.0,0.06345338342014717,-1.303794412199291,-6.583294921719751,71.01447529808696,47.787464904124576,-1.5147718445070701,-1.424169464035863,0.01830321629059739,-0.5432439522689698,18.85149489100746,1.1599998474121094,-0.5371590680045024,1.3900002002716043,0.17259981165944893,2.6074005888837597,0.7813000059655266,1.998700394577682,-1.8685038455686236,91.78088992239935,43.41906520230018,0.6087001943060778,4,-1.1850008964538539,-0.9600005149841273,0.9399995803833043,0.584999561309818,0.5200004577636754,4,-0.032128482853559404,-1.8125122935430245,16.389999389648438,1.0,16.59000015258789,1.3437522351763107,16.790000915527347,-0.032128482853559404
1553,2004-04-05,17.739999771118164,17.829999923706055,17.129999160766598,17.329999923706055,2086300.0,0.017785396472444814,1.3728833284841553,0.518986547171818,71.88752474428426,52.61055793428082,-1.5942326720027467,-1.739059585723929,-0.342521085077955,-0.8448208696540114,19.855343671176602,0.7000007629394567,-0.39663685112800806,1.646499681472779,0.23409922102127823,3.05890014192428,0.9402994512470286,2.3526999116985294,-1.9398829782166036,94.82757675709036,40.231603133753524,0.7062002302257508,4,-1.309999942779541,-1.2699999809265137,0.4250001907348633,0.27500009536743164,0.4699993133544922,0,-0.04960536483203881,-1.303794412199291,17.430000305175778,-1.8125122935430245,16.389999389648438,1.0,16.59000015258789,-0.04960536483203881
1554,2004-04-06,17.229999542236328,17.559999465942386,17.030000686645508,17.559999465942386,2095500.0,-0.02874860402829027,2.2121145565412927,-0.8048781622456567,61.87622421417103,56.51298357068022,-0.8279831360352006,-1.2390290496124052,0.09742971870220885,-0.32656379478838815,20.611961819852752,0.7099990844726562,-0.2412950044909934,1.1024994373321526,-0.3868152091195505,2.591814083783854,0.35784211410630107,1.8471567605580042,-1.1456991110221395,61.038911175707696,7.36043031399565,0.7446573232258509,4,-0.6149997711181641,-0.7599997520446777,0.8700003623962402,0.7850003242492676,1.2399997711181605,1,0.009866516587955676,1.3728833284841553,17.739999771118164,-1.303794412199291,17.430000305175778,-1.8125122935430245,16.389999389648438,0.009866516587955676
1555,2004-04-07,17.030000686645508,17.299999237060547,16.920000076293945,17.280000686645508,2412500.0,-0.011607594945116428,1.6207100669551835,0.7575759327225882,62.880323405710655,59.04642235017745,-0.38644116590258903,-0.993902396327762,0.24811170502999147,-0.1294465419660078,20.457434445406943,0.37999916076660156,-0.018135450455702085,0.8415005683898933,-0.692332419770441,2.3753335565502276,0.07458407430972613,1.6084170624700604,-0.7013023264824589,48.051964136868335,-7.461079689875433,0.766916494080167,4,-0.16500091552734375,-0.6450009346008301,1.044999122619629,0.9849991798400879,0.8199996948242188,2,0.031708689747861785,2.2121145565412927,17.229999542236328,1.3728833284841553,17.739999771118164,-1.303794412199291,17.430000305175778,0.031708689747861785
1556,2004-04-08,17.290000915527347,17.399999618530273,17.100000381469727,17.350000381469727,1323800.0,0.015267188396869802,2.750038743517911,0.23999786376951704,66.14173923099335,61.30385427380121,-0.5016704160856449,-1.2046139128551125,-0.05501007206209252,-0.38637495741854266,19.97209496929916,0.3699989318847656,0.2336983599228084,1.0310007572174094,-0.57122032681335,2.6332218412481687,0.22989021520202968,1.832111299232789,-0.7511203364682792,54.62195245094219,-3.7874855819458304,0.8011105420153799,4,-0.33000087738037465,-0.9050011634826696,0.7249989509582484,0.7249989509582484,0.6899986267089808,3,0.02371311889543648,1.6207100669551835,17.030000686645508,2.2121145565412927,17.229999542236328,1.3728833284841553,17.739999771118164,0.02371311889543648
1557,2004-04-12,17.25,17.399999618530273,17.110000610351562,17.290000915527347,1637700.0,-0.0023135288264458653,1.2307760024648973,0.6666878596179898,71.94859637403854,64.00604589118544,-0.34248583739742955,-1.140384480065137,-0.0317599599677898,-0.33216695474817826,19.62104466288104,0.28999900817871094,0.4988043820483625,0.9384998798370354,-0.7232847504368856,2.600284510110958,0.10760756470007493,1.769392194973996,-0.530362712690355,36.263733960452896,-26.58168080791269,0.8308923151369612,4,-0.28999996185302734,-0.8650002479553223,0.6249995231628418,0.9650001525878906,0.12000083923340199,0,-0.020289877186650762,2.750038743517911,17.290000915527347,1.6207100669551835,17.030000686645508,2.2121145565412927,17.229999542236328,-0.020289877186650762
1558,2004-04-13,16.540000915527347,17.309999465942386,16.430000305175778,17.219999313354492,1681800.0,-0.04115936721580593,1.046512762621233,16.999570856378337,64.3678192418877,64.41372753920511,0.4492452028176963,-0.3590067884574246,0.6619193444419622,0.3958787392020362,18.148545189193992,0.8799991607666087,0.6334535348810348,0.17150073051453063,-1.4359593810552198,1.7789608420842793,-0.6322293252703446,0.9752307862994058,1.2899990081787074,9.734574517466324,-57.59061215533778,0.8037300557848746,4,0.5199995040893519,-0.15500116348266957,1.1599988937377894,1.754999160766598,1.3599987030029261,1,0.08524786997372136,1.2307760024648973,17.25,2.750038743517911,17.290000915527347,1.6207100669551835,17.030000686645508,0.08524786997372136
1559,2004-04-14,16.430000305175778,16.930000305175778,16.219999313354492,16.549999237060547,2825000.0,-0.006650580668850159,-1.6296288447138143,0.1764694332636837,61.673151895361514,64.87328373017515,0.5618991450279722,-0.1902397706196659,0.7497945153391505,0.5346465246521781,16.71614687412867,0.7100009918212855,0.7200230351757355,0.018000125885006213,-1.543775075470844,1.5797753272408546,-0.7628874747929189,0.7988877265629313,1.3719996261596705,17.796689619499908,-52.89943689684302,0.7808876006779242,4,0.5949993133544957,-0.04500055313109996,1.1049995422363317,1.8899998664855993,1.2299995422363317,2,0.10833832904653962,1.046512762621233,16.540000915527347,1.2307760024648973,17.25,2.750038743517911,17.290000915527347,0.10833832904653962
1560,2004-04-15,16.239999771118164,16.569999694824222,16.100000381469727,16.520000457763672,2156200.0,-0.011564244097899357,1.4736860597603487,2.3333598245222946,52.31786936227224,64.9008581963118,0.7789454597424346,0.016350732957995717,0.9137161236348774,0.745096875851921,15.614821202768814,0.46999931335449574,0.7923875823982023,-0.18200035095214773,-1.7362897749260995,1.3722890730218058,-0.9591450629391254,0.5951443610348282,1.498720135498047,10.769190139295219,-55.69785402556643,0.7771447119869767,4,0.7250003814697266,0.14499998092651367,1.2200002670288086,2.080000400543213,1.510000228881836,3,0.13731524468382328,-1.6296288447138143,16.430000305175778,1.046512762621233,16.540000915527347,1.2307760024648973,17.25,0.13731524468382328
1561,2004-04-16,15.9399995803833,16.319999694824222,15.880000114440918,16.100000381469727,2234000.0,-0.01847291840905041,-2.142857142857168,0.5714300311305781,46.52173453333122,62.17944255578339,1.1269066114908135,0.34838956071700267,1.1939297941390024,1.0638503326958286,14.33206304736343,0.43999958038330433,0.7485881670672327,-0.4910005092620864,-2.031170345371766,1.0491693268475935,-1.2610854273169245,0.27908440879275354,1.7003971547241221,3.947334573528628,-57.32582862338223,0.7700849180548397,4,0.9150004386901855,0.44500017166137695,1.2100005149841309,2.505000591278076,2.410000801086426,4,0.11982439469051087,1.4736860597603487,16.239999771118164,-1.6296288447138143,16.430000305175778,1.046512762621233,16.540000915527347,0.11982439469051087
1562,2004-04-19,16.440000534057614,16.5,15.9399995803833,15.960000038146973,2435300.0,0.0313676892620276,-1.1538419215751723,-2.999988079130708,51.190483398892,59.87977129518424,0.5271403939791064,-0.09422276202264257,0.664714944136275,0.5860198634291223,13.292673449181233,0.5600004196166992,0.7475019044584421,-0.030499601364137874,-1.5262127063542401,1.4652135036259644,-0.778356153859189,0.7173569511309132,1.059564471396488,39.16088626394881,-18.899674988372993,0.7478565524950515,4,0.27999925613403676,-0.0550007820129359,0.5599994659423864,1.8549995422363317,2.1999988555908274,0,0.09367390256395702,-2.142857142857168,15.9399995803833,1.4736860597603487,16.239999771118164,-1.6296288447138143,16.430000305175778,0.09367390256395702
1563,2004-04-20,15.550000190734865,16.969999313354492,15.550000190734865,16.450000762939453,3838600.0,-0.05413627216611072,-2.1555515995757295,-1.8749992549427201,38.64469002025944,57.29848971808296,1.2000145029247253,0.867837660325355,1.5016620259836966,1.4791893537870084,11.436456860419792,1.4199991226196271,0.7734751982984527,-0.9379999637603742,-2.3782867111707926,0.502286783650046,-1.6581433374655834,-0.217856590055165,1.8199996234381803,0.0,-50.91121804283246,0.72014337370521,4,0.9249997138977033,0.8349995613098127,1.449999809265135,2.7449998855590803,3.029999732971186,1,0.11704184091154834,-1.1538419215751723,16.440000534057614,-2.142857142857168,15.9399995803833,1.4736860597603487,16.239999771118164,0.11704184091154834
1564,2004-04-21,15.84000015258789,15.90999984741211,15.220000267028807,15.609999656677244,4435000.0,0.018649515002952644,2.729728615135599,-0.2555559440892918,43.24324695855384,55.11659233506554,0.7734438048492542,0.6754767542049009,1.1541148503090994,1.196951140049343,9.71470915244182,0.6899995803833026,0.6090375367691578,-0.6880000114440925,-1.997457313612486,0.621457290724301,-1.342728662528291,-0.03327136035989575,1.3479996992413383,35.42858419613665,-11.0646262624673,0.6547286510841969,4,0.4699997901916504,0.5449995994567871,0.9800000190734863,2.4000000953674316,2.2999992370605504,2,0.1300504700819607,-2.1555515995757295,15.550000190734865,-1.1538419215751723,16.440000534057614,-2.142857142857168,15.9399995803833,0.1300504700819607
1565,2004-04-22,16.129999160766598,16.329999923706055,15.75,15.890000343322756,3238300.0,0.01830801801673765,-1.2307710647600498,1.043470869458822,47.69503396195784,53.06695841628381,0.382586990706546,0.4810228799842484,0.8071400102863073,0.9190337654577228,7.945035878526522,0.5799999237060547,0.40434196054935967,-0.4430009841918974,-1.619778183800232,0.7337762154164373,-1.031389583996063,0.14538761561226998,0.8400001525878942,51.99996512274869,5.896005344731847,0.5883885998041671,4,0.180000782012943,0.2550005912780797,0.6900010108947789,2.1100010871887243,2.010000228881843,3,0.09485435624615346,2.729728615135599,15.84000015258789,-2.1555515995757295,15.550000190734865,-1.1538419215751723,16.440000534057614,0.09485435624615346
1566,2004-04-23,17.239999771118164,17.309999465942386,16.84000015258789,16.860000610351562,4711000.0,0.06881591246771102,-1.238091561800372,1.5833376381344801,48.336247801622456,50.443364130459805,-0.8216583202465166,-0.5625204358378575,-0.3613303887963397,-0.17645940387256687,7.919288818541779,1.1800003051757884,0.31434152569575247,0.6064996719360352,-0.5771305106675371,1.7901298545396074,0.014684580634249045,1.1983147632378213,-2.0199995040893572,96.65073102130329,53.99788476213213,0.5918150913017859,4,-0.9749999046325684,-0.8550000190734863,-0.4199995994567871,1.0000004768371582,0.6900005340576172,4,0.02958238025827753,-1.2307710647600498,16.129999160766598,2.729728615135599,15.84000015258789,-2.1555515995757295,15.550000190734865,0.02958238025827753
1567,2004-04-26,17.260000228881836,17.6200008392334,17.190000534057614,17.350000381469727,4038300.0,0.00116011937524374,-2.7391405304097476,-0.23684302988018813,45.57196156306811,48.35493549947985,-0.9388177879142283,-0.5309860807063238,-0.4236876282882136,-0.18520162873227974,8.484305643098816,0.4300003051757848,0.22918660191430007,0.5765001296997063,-0.6250477494486084,1.7780480088480228,-0.024273809874451047,1.1772740692738637,-1.9981999778747568,84.99997814496881,46.924939093134824,0.600773939574158,4,-0.8399996757507324,-0.8750004768371582,-0.45749998092651367,0.9800000190734863,0.7800006866455078,0,0.06315180406335985,-1.238091561800372,17.239999771118164,-1.2307710647600498,16.129999160766598,2.729728615135599,15.84000015258789,0.06315180406335985
1568,2004-04-27,17.180000305175778,17.6200008392334,17.079999923706055,17.389999389648438,2939400.0,-0.004634989724518701,-1.6341517877911034,2.3333192048489355,49.49900580919331,47.00225260101672,-0.8476234763123927,-0.40396508804178666,-0.3726955967158254,-0.09525239236784344,9.381730307856374,0.5400009155273438,0.09262725750170375,0.45350017547606924,-0.7548093928270099,1.6618097437791484,-0.15065460867547031,1.0576549596276088,-1.8238720306396452,81.66664878527736,44.57566740876702,0.60415478415154,4,-0.7599997520446742,-0.7950005531311,-0.37750005722045543,1.0599999427795446,0.23999977111816762,1,0.08498248303481182,-2.7391405304097476,17.260000228881836,-1.238091561800372,17.239999771118164,-1.2307710647600498,16.129999160766598,0.08498248303481182
1569,2004-04-28,17.379999160766598,17.549999237060547,16.940000534057614,17.110000610351562,4333900.0,0.01164137671933374,1.0000000000000115,-1.2857129881925136,53.50699755905322,47.13437795621461,-1.00430708335319,-0.5876242214641039,-0.6099701584852859,-0.28052518256947323,10.346441473839324,0.6099987030029332,-0.0710636901990469,0.6239991188049281,-0.6191446716999103,1.8671429093097665,0.002427223552508906,1.2455710140573473,-1.9333159836425757,87.16569140336918,49.33539151439501,0.6215718952524194,4,-0.9599986076354945,-0.9949994087219203,-1.017499446868893,0.680000782012943,0.12000083923340199,2,0.06904492640300708,-1.6341517877911034,17.180000305175778,-2.7391405304097476,17.260000228881836,-1.238091561800372,17.239999771118164,0.06904492640300708
1570,2004-04-29,17.020000457763672,17.40999984741211,16.819999694824222,17.120000839233402,2332200.0,-0.020713390125793762,-1.359991607698049,-0.3703737716962252,47.34773625078969,47.22615592482109,-0.5833781294188647,-0.20423022368718335,-0.2834946689007367,0.09305408856030084,11.271888989843855,0.5900001525878871,-0.16268651908364617,0.2425004005432143,-1.0034256800160932,1.4884264811025236,-0.38046263973643946,0.8654634408228681,-1.4863845741552737,25.000059604559176,-10.263946708947167,0.6229630402796545,4,-0.5999999046325684,-0.5900006294250488,-0.8050007820129395,0.9949994087219238,0.8099994659423828,3,0.06580487084381259,1.0000000000000115,17.379999160766598,-1.6341517877911034,17.180000305175778,-2.7391405304097476,17.260000228881836,0.06580487084381259
1571,2004-04-30,16.209999084472653,17.100000381469727,16.09000015258789,16.899999618530273,2354500.0,-0.04759114873710457,-1.1720472449019355,6.8999790192448645,41.12627297606241,46.10791032228447,0.30055716584956116,0.623565056072735,0.4796562237970896,0.9178119521757573,11.831421995092754,1.010000228881836,-0.2505691718587215,-0.5585009574890165,-1.8187312307446817,0.7017293157666487,-1.188616094116849,0.07161417913881607,-0.5929278026392542,7.843063923576207,-26.166976604886134,0.6301151366278324,4,0.21000146865845082,0.31500101089477894,0.005000591278079725,1.805000782012943,1.4600009918212926,4,0.11906233276869904,-1.359991607698049,17.020000457763672,1.0000000000000115,17.379999160766598,-1.6341517877911034,17.180000305175778,0.11906233276869904
1572,2004-05-03,16.870000839233402,17.030000686645508,16.129999160766598,16.15999984741211,3421300.0,0.04071571820093167,-1.337659120690198,-1.0289861482368095,52.8399288930326,47.68515908592593,-0.3263541799081793,-0.08489411968610838,-0.22887455578620575,0.2779914071439826,11.38897524768433,0.9000015258789098,-0.24782403587487067,0.1295007705688498,-1.0931707191801934,1.352172260317893,-0.48183497430567357,0.7408365154433731,-1.1728123751040034,50.980414156260636,13.325508565394586,0.6113357448745217,5,-0.4500002861022985,-0.34500074386597035,-0.7000012397766149,1.1449990272521937,0.5499992370605433,0,0.06283339734502036,-1.1720472449019355,16.209999084472653,-1.359991607698049,17.020000457763672,1.0000000000000115,17.379999160766598,0.06283339734502036
1573,2004-05-04,16.860000610351562,17.049999237060547,16.59000015258789,16.75,2506000.0,-0.0005927817655220213,-1.139529107006618,0.15493022068798698,53.7653247534979,48.85427884091972,-0.12403184097781761,-0.1519943499795211,-0.24595354926018587,0.31295006628665334,10.562640701798593,0.45999908447265625,-0.1851188478035617,0.1635004997253411,-0.967633748380063,1.2946347478307452,-0.40206662432736096,0.7290676237780431,-1.0858996512180035,52.73979045279963,12.053578331567685,0.5655671240527017,5,-0.17500019073486328,-0.33500051498413086,-0.6825008392333984,1.1549992561340332,0.75,1,0.06998815317072382,-1.337659120690198,16.870000839233402,-1.1720472449019355,16.209999084472653,-1.359991607698049,17.020000457763672,0.06998815317072382
1574,2004-05-05,17.399999618530273,17.520000457763672,16.690000534057614,16.950000762939453,2966700.0,0.03202840976453869,1.4057950182303791,4.090875988347898,59.570953667805405,50.17382547490279,-0.46876992676929063,-0.7152769885752441,-0.8037691295360858,-0.19534397421525185,10.114984524618801,0.8299999237060582,-0.1686205379748671,0.6949995040893562,-0.4554056581466597,1.8454046663253738,0.11979692297134648,1.2702020852073659,-1.5520626641927215,91.60833471160362,45.190605771852084,0.5752025811180085,5,-0.5449991226196289,-0.8749995231628418,-1.1675000190734863,0.6150002479553223,-0.27999877929687145,2,0.0011494516208134797,-1.139529107006618,16.860000610351562,-1.337659120690198,16.870000839233402,-1.1720472449019355,16.209999084472653,0.0011494516208134797
1575,2004-05-06,17.569999694824222,17.739999771118164,16.950000762939453,16.950000762939453,3989500.0,0.009770119541434141,-1.5483882876286694,1.3777789080613314,63.74367426995283,51.885761749161716,-0.4615631319020572,-0.8882905382853572,-1.0006162128121971,-0.34142993548723766,9.953762933752374,0.7899990081787109,0.013315720268575859,0.8379996299743695,-0.3685021538147275,2.0445014137634665,0.23474873807981922,1.4412505218689198,-1.651180185090837,89.69696269109636,36.3411148275426,0.603250891894549,5,-0.654999732971195,-1.0449995994567907,-1.3899998664855993,0.4450001716613734,0.13000106811523082,3,-0.003984046445080103,1.4057950182303791,17.399999618530273,-1.139529107006618,16.860000610351562,-1.337659120690198,16.870000839233402,-0.003984046445080103
1576,2004-05-07,17.700000762939453,18.200000762939453,17.600000381469727,17.700000762939453,3873900.0,0.007399036446968488,-4.9999809265864315,0.0,61.33093451140672,53.63675874342156,-0.580496433889806,-1.0392852268116997,-1.1616652537228447,-0.4466778330343253,9.837119435472509,0.6300010681152308,0.16269224649735747,0.9475007057189941,-0.3117034323452472,2.2067048437832355,0.31789863668687346,1.5771027747511148,-1.6719104375229819,75.84542932357365,19.839165900692798,0.629602069032121,5,-0.5550003051757812,-0.9900002479553223,-1.517500877380371,0.3149991035461426,-0.14000129699706676,4,0.007344585037464935,-1.5483882876286694,17.569999694824222,1.4057950182303791,17.399999618530273,-1.139529107006618,16.860000610351562,0.007344585037464935
1577,2004-05-10,16.899999618530273,17.610000610351562,16.65999984741211,17.600000381469727,3860300.0,-0.045197802820677535,1.6388865341414827,-100.0,62.340026427403146,55.063538812111545,0.1822319843813318,-0.28127056125307703,-0.38556218692475497,0.3791046463941541,9.198203458445704,1.0400009155273438,0.2532728405651845,0.1649995803833022,-1.0746694293829542,1.4046685901495586,-0.45483492449982776,0.7848340852664322,-0.6981564581119635,19.25461791438022,-42.02523869799787,0.6198345048831283,5,0.24500083923339844,-0.18999910354614258,-0.7174997329711914,1.1150002479553223,0.8700008392333984,0,0.04556215829255961,-4.9999809265864315,17.700000762939453,-1.5483882876286694,17.569999694824222,1.4057950182303791,17.399999618530273,0.04556215829255961
1578,2004-05-11,17.950000762939453,17.989999771118164,17.049999237060547,17.139999389648438,4771500.0,0.062130246633727015,1.112362199324498,-1.157143557800775,66.93418517987845,56.555448547758786,-0.8348517577106129,-1.286164193722854,-1.4480754170896049,-0.6392267305572723,9.956881252211325,1.0900001525878906,0.2877927277574521,1.144500732421875,-0.20406564713744046,2.4930671119811905,0.47021754264221727,1.8187839222015327,-1.5883049943194507,83.76624341717405,18.422566087357637,0.6742831897796575,5,-0.8050003051757812,-1.2400002479553223,-1.592501163482666,-0.10000085830688477,0.009998321533203125,1,-0.029526499393792593,1.6388865341414827,16.899999618530273,-4.9999809265864315,17.700000762939453,-1.5483882876286694,17.569999694824222,-0.029526499393792593
1579,2004-05-12,18.209999084472656,18.229999542236328,17.309999465942386,18.0,3411300.0,0.014484585542191786,6.360000610351534,0.2592576894276551,66.774185708612,58.71394293196127,-1.0781076739146123,-1.481952521004395,-1.7158883352211234,-0.8622091123599631,10.512900402171631,0.9200000762939418,0.3484108912411763,1.315499114990235,-0.15789270030020575,2.788890930280674,0.5788032073450147,2.0521950226354555,-1.7012389163070978,98.72608524513686,30.385250215323566,0.7366959076452199,5,-1.0499992370605469,-1.484999179840088,-1.7599992752075195,-0.724998950958252,-0.8199996948242188,2,-0.032948847022881034,1.112362199324498,17.950000762939453,1.6388865341414827,16.899999618530273,-4.9999809265864315,17.700000762939453,-0.032948847022881034
1580,2004-05-13,18.46999931335449,18.799999237060547,17.850000381469727,17.979999542236328,4080000.0,0.014277882589435631,-1.5333367241839706,2.333342415985451,61.495317906751666,60.9771701464823,-1.2413349586111764,-1.6509667052464287,-1.9708492555662467,-1.0917683195198364,11.124238554237925,0.9499988555908203,0.39940959832621203,1.4639993667602518,-0.1331612138654279,3.0611599473859332,0.6654190764474102,2.2625796570730934,-1.7891152077818546,84.57943841935996,19.00088699253162,0.7985802903128406,5,-1.0050001144409144,-1.459999561309811,-1.9274995326995814,-1.064999103546139,-0.879999160766598,3,-0.07309141983264655,6.360000610351534,18.209999084472656,1.112362199324498,17.950000762939453,1.6388865341414827,16.899999618530273,-0.07309141983264655
1581,2004-05-14,17.850000381469727,18.63999938964844,17.790000915527344,18.350000381469727,2484400.0,-0.03356789144201433,-1.7419352853952332,-1.020408639904095,54.95798383979043,61.21250958501095,-0.40704208147803556,-0.928123901685737,-1.3625829704996129,-0.44542293144523626,11.38870629173494,0.8499984741210973,0.39859508377237773,0.7485003948211677,-0.808179873316746,2.3051806629590814,-0.02983973924779093,1.5268405288901263,-0.9148224601185433,55.60751745135369,-7.203943895323839,0.7783401340689573,5,-0.1550006866455078,-0.8400006294250488,-1.2250006198883057,-0.44500017166137695,0.48999977111816406,4,-0.008403339794098241,-1.5333367241839706,18.46999931335449,6.360000610351534,18.209999084472656,1.112362199324498,17.950000762939453,-0.008403339794098241
1582,2004-05-17,17.979999542236328,18.290000915527344,17.569999694824222,17.75,3796800.0,0.007282865993748278,-1.4406814728607162,-0.45999908447265625,56.66666030883792,61.534880202270955,-0.4056925136416325,-0.987462382533792,-1.4927299533261653,-0.5454974814580176,11.886804615547849,0.7200012207031214,0.4696556277950492,0.801499605178833,-0.7696919652962819,2.372691175653948,0.015903819941275543,1.5870953904163905,-0.8210430630000225,53.14287458147321,-6.9826571541078835,0.7855957852375577,5,-0.25,-0.9699997901916504,-1.307499647140503,-0.5749993324279785,0.9400005340576172,0,-0.02335929293587191,-1.7419352853952332,17.850000381469727,-1.5333367241839706,18.46999931335449,6.360000610351534,18.209999084472656,-0.02335929293587191
1583,2004-05-18,17.370000839233402,18.1299991607666,17.229999542236328,18.030000686645508,3839500.0,-0.03392651382276146,1.0930301672706626,-2.8695702652049007,49.92200997058344,60.46277534702406,0.3176632977689309,-0.24677499417646942,-0.8783646871056767,0.08543433687207269,12.500176235258383,0.8999996185302734,0.6451610233067768,0.10050086975098083,-1.2717884254827148,1.4727901649846764,-0.5856437778658687,0.7866455173678304,1.4299983978271449,8.917281796844474,-45.81378474138694,0.6861446476168479,5,0.35999870300292613,-0.36000108718872426,-0.6975009441375768,-0.2450013160705602,1.9999999999999964,1,0.023028186482685564,-1.4406814728607162,17.979999542236328,-1.7419352853952332,17.850000381469727,-1.5333367241839706,18.46999931335449,0.023028186482685564
1584,2004-05-19,17.899999618530273,18.61000061035156,17.610000610351562,17.65999984741211,4065400.0,0.030512305911912785,-4.882383300515527,-0.3636361009161075,56.68692379156563,59.6786919605366,-0.14969366016839558,-0.6477408081478302,-1.3938796644026077,-0.42321098457314577,13.345066694584492,1.239999771118157,0.710933352698067,0.5274996757507324,-0.6939727112155616,1.7489720627170264,-0.08323651773241636,1.1382358692338812,0.8685996246337879,42.67517239033351,-15.163296391229714,0.6107361934831472,5,-0.1700000762939453,-0.8899998664855957,-1.177499532699585,-0.929999828338623,1.409999847412113,2,0.0033519255430749517,1.0930301672706626,17.370000839233402,-1.4406814728607162,17.979999542236328,-1.7419352853952332,17.850000381469727,0.0033519255430749517
1585,2004-05-20,17.65999984741211,18.149999618530273,17.65999984741211,17.899999618530273,1663700.0,-0.013407808728091442,-3.0833353201567206,-1.0,62.06323766967001,59.76005897812141,0.1166859798359674,-0.3027629146182562,-1.1180302614819126,-0.16016246639982512,14.106339627208268,0.48999977111816406,0.7735804391664693,0.21099987030029155,-0.8659136686598607,1.2879134092604438,-0.3274568991797828,0.7494566397803659,1.0778274017333977,30.49647884466056,-32.27536168826167,0.538456769480076,5,0.06999969482421875,-0.6500000953674316,-0.9550001621246338,-0.690000057220459,1.6300010681152344,3,-0.015288814275003393,-4.882383300515527,17.899999618530273,1.0930301672706626,17.370000839233402,-1.4406814728607162,17.979999542236328,-0.015288814275003393
1586,2004-05-21,17.75,18.07999992370605,17.530000686645508,17.790000915527344,2589100.0,0.005096271425001131,-1.2916656732549583,0.16667064031344125,58.08823245825479,59.28763742599382,0.03858131609602822,-0.37165081983274817,-1.1726524755218826,-0.23449977950647138,13.553181208381709,0.5499992370605433,0.7576402869315366,0.2755000114440911,-0.8047234620610588,1.355723484949241,-0.26461172530848387,0.815611748196666,0.957670695007323,37.681163426480154,-25.48412943216583,0.5401117367525742,5,0.17499923706054688,-0.7400002479553223,-1.0750000476837158,-0.7800002098083496,2.1499996185302734,4,-0.009014075910541375,-3.0833353201567206,17.65999984741211,-4.882383300515527,17.899999618530273,1.0930301672706626,17.370000839233402,-0.009014075910541375
1587,2004-05-24,18.350000381469727,18.399999618530273,17.979999542236328,18.030000686645508,2434500.0,0.03380283839266074,1.0000090826521344,-7.999809269502194,62.35489671685983,58.778827596769524,-0.37337003816280045,-0.933674114174579,-1.7398896007927434,-0.8116765440972067,12.766163469394579,0.6499996185302734,0.7157501436645077,0.8210003852844245,-0.32182886934173993,1.963829639910589,0.2495857579713423,1.3924150125975068,0.3281168904821783,81.15941828676017,15.98652717684051,0.5714146273130817,5,-0.33500099182128906,-1.3400006294250488,-1.7300004959106445,-1.3800005912780762,0.8899993896484375,0,-0.0005449715898607765,-1.2916656732549583,17.75,-3.0833353201567206,17.65999984741211,-4.882383300515527,17.899999618530273,-0.0005449715898607765
1588,2004-05-25,18.63999938964844,18.690000534057614,18.15999984741211,18.239999771118164,3531700.0,0.015803760335153072,1.1199946594442167,1.250000000000011,60.72664742377454,58.10687889845425,-0.6204463001021985,-1.1686001643150945,-1.9672896578192187,-1.075496849623942,12.247056624517981,0.5300006866455043,0.6955573511466113,1.0379994392395062,-0.19400516186751915,2.2700040403465316,0.4219971386859953,1.6540017397930171,-1.409999847412113,95.68955594944927,32.46182541989224,0.6160023005535126,5,-0.6250000000000036,-1.6299996376037633,-2.087499618530277,-1.6699995994567907,-0.03999900817871449,1,0.015021496556539615,1.0000090826521344,18.350000381469727,-1.2916656732549583,17.75,-3.0833353201567206,17.65999984741211,0.015021496556539615
1589,2004-05-26,18.57999992370605,18.82999992370605,18.350000381469727,18.530000686645508,3931000.0,-0.0032188555744111502,-1.3414620530522068,0.12499821185894144,58.906533463898725,57.8192361825817,-0.5614893630007387,-1.0688928353301712,-1.8492558781956383,-0.990040504204476,12.003695417679245,0.4799995422363246,0.7344761954794556,0.9179999351501422,-0.38340961299951104,2.2194094832997955,0.2672951610753138,1.5687047092249706,-1.320800361633296,80.7692194831375,20.026738135611964,0.6507047740748275,5,-0.5500001907348597,-1.554999828338623,-2.150000095367428,-1.6100001335144007,-0.6700000762939418,2,0.042518886909110876,1.1199946594442167,18.63999938964844,1.0000090826521344,18.350000381469727,-1.2916656732549583,17.75,0.042518886909110876
1590,2004-05-27,18.13999938964844,18.700000762939453,18.049999237060547,18.6299991607666,3269800.0,-0.023681406666542393,1.063487161787813,-9.800144960708645,53.67892091195574,57.677118079488956,-0.19357896062738789,-0.5699017496396444,-1.3706115513896115,-0.5390182657255487,11.777131466209866,0.6500015258789062,0.6408289527626501,0.42199945449829457,-0.8593253127975906,1.7033242217941797,-0.21866292914964802,1.0626618381462372,-0.8179678131103536,46.923004692080795,-11.41710451943753,0.6406623836479424,5,-0.10999965667724965,-0.8499994277954137,-1.7924995422363317,-1.1699995994567907,-0.42000007629394887,3,0.06449835257225,-1.3414620530522068,18.57999992370605,1.1199946594442167,18.63999938964844,1.0000090826521344,18.350000381469727,0.06449835257225
1591,2004-05-28,18.13999938964844,18.239999771118164,17.899999618530273,18.07999992370605,2357100.0,0.0,1.6153834867769505,-0.12244794687449233,61.96912227627207,58.26628052031497,-0.16552308570853214,-0.44048103897649327,-1.32214436730386,-0.5406583735800403,12.627692445432837,0.3400001525878906,0.5253454679067247,0.3254994392395041,-0.7521480396564719,1.40314691813548,-0.21332430020848392,0.8643231786874921,-0.7576490792236363,25.806418533680553,-35.92957557937666,0.5388237394479881,5,-0.10999965667724965,-0.6799993515014684,-1.7924995422363317,-1.1699995994567907,-0.9399986267089879,4,0.06339589661370937,1.063487161787813,18.13999938964844,-1.3414620530522068,18.57999992370605,1.1199946594442167,18.63999938964844,0.06339589661370937
1592,2004-06-01,17.93000030517578,18.059999465942386,17.6200008392334,17.950000762939453,2893900.0,-0.011576576159781804,2.666687859617812,-0.3333439298089061,49.76957958272062,58.24934381055243,0.040943381439095816,-0.15494166628459638,-1.0615728271142615,-0.3285873745157559,13.361274543306187,0.5199985504150426,0.4315340480044476,0.06250038146972514,-0.9195888243843271,1.0445895873237774,-0.428544221457301,0.5535449843967513,-0.48974401021972724,25.619809958574326,-31.95269827608905,0.4910446029270264,6,0.25,-0.4700002670288086,-1.6050004959106445,-0.9600005149841309,-0.06999969482421875,1,0.10987168320269469,1.6153834867769505,18.13999938964844,1.063487161787813,18.13999938964844,-1.3414620530522068,18.57999992370605,0.10987168320269469
1593,2004-06-02,18.040000915527344,18.18000030517578,17.780000686645508,17.920000076293945,2622100.0,0.006135003261534155,1.0,-5.999904634751097,47.971379720352296,57.280950024862065,0.04020493103064382,-0.1813024014776019,-1.1041730122169824,-0.44846941926077477,14.162489826640332,0.39999961853027344,0.4231834506393817,0.11350097656249858,-0.7481318587804289,0.975133811905426,-0.31731544110896337,0.5443173942339605,-0.5441548754212882,34.71077637029714,-16.92672664726065,0.4308164176714632,6,0.1399993896484375,-0.5800008773803711,-1.6375007629394531,-1.0700011253356934,-0.3100013732910156,2,0.06651878019351765,2.666687859617812,17.93000030517578,1.6153834867769505,18.13999938964844,1.063487161787813,18.13999938964844,0.06651878019351765
1594,2004-06-03,17.420000076293945,18.049999237060547,17.299999237060547,17.93000030517578,2825600.0,-0.03436811572995835,1.000005086275956,-4.249972184693634,38.46153523693909,54.658538643447514,0.6537011399261772,0.46406658377285837,-0.4174284984377401,0.16433124606959382,14.062778450273171,0.75,0.37590247702132373,-0.5074998855590813,-1.3666025326364135,0.3516027615182509,-0.9370512090977456,-0.077948562020417,1.4099998474121058,8.57147917450041,-37.292209256534214,0.42955132353866604,6,0.6449995040893555,0.039999961853027344,-1.0174999237060547,-0.4500002861022949,0.049999237060546875,3,0.06773824913936632,1.0,18.040000915527344,2.666687859617812,17.93000030517578,1.6153834867769505,18.13999938964844,0.06773824913936632
1595,2004-06-04,17.5,17.829999923706055,17.379999160766598,17.530000686645508,1726600.0,0.004592418103081641,-2.3333097860255534,0.05882484937562409,45.63590156550179,53.274946322030516,0.6130915830072858,0.3990110773415765,-0.43450422299190095,0.0655478849847917,13.6646399483811,0.4500007629394567,0.42737380631079347,-0.4239999771118157,-1.2897794835156944,0.441779529292063,-0.8568897303137533,0.00888977609012187,1.2993999099731397,21.27666482019191,-22.389744682595243,0.4328897532019391,6,0.5649995803833008,-0.039999961853027344,-1.0974998474121094,-0.695000171661377,-0.2999992370605469,4,0.023428562709263412,1.000005086275956,17.420000076293945,1.0,18.040000915527344,2.666687859617812,17.93000030517578,0.023428562709263412
1596,2004-06-07,17.829999923706055,17.950000762939453,17.559999465942386,17.579999923706055,1604600.0,0.018857138497488934,-1.6896556260030404,-8.333142602835526,48.21853065192858,51.704238981482604,0.33037556041045235,0.08353247801849406,-0.7222383326976924,-0.29683571441860224,12.740396789445828,0.4500007629394531,0.3941913582023808,-0.10050001144409038,-0.9611353463007148,0.7601353234125341,-0.5308176788724026,0.32981765598422186,0.9394119728088342,60.22727765327045,17.02594743310876,0.4303176674283117,6,0.2349996566772461,-0.36999988555908203,-1.4049997329711914,-1.070000171661377,-0.5100002288818324,0,-0.0061694117118480385,-2.3333097860255534,17.5,1.000005086275956,17.420000076293945,1.0,18.040000915527344,-0.0061694117118480385
1597,2004-06-08,17.670000076293945,18.1299991607666,17.549999237060547,17.850000381469727,2245000.0,-0.00897363141316565,-1.7618913543019592,-0.720001220703125,53.98935333750645,50.95565074967503,0.42887422202284853,0.3206146765916422,-0.52837516106122,-0.17047869948274297,13.34173597846305,0.5799999237060547,0.33924519133515574,-0.2989998817443862,-1.0236888301586617,0.42568906666988937,-0.661344355951524,0.06334459246275159,1.070023567031857,42.04549887943404,-5.2656420242198365,0.3623444742071374,6,0.39499950408935547,-0.19000053405762074,-1.1974997520446777,-0.9100003242492676,-0.7199993133544922,1,-0.026598715977655396,-1.6896556260030404,17.829999923706055,-2.3333097860255534,17.5,1.000005086275956,17.420000076293945,-0.026598715977655396
1598,2004-06-09,17.420000076293945,17.790000915527344,17.370000839233402,17.520000457763672,1777400.0,-0.014148273849494797,-3.200024795674222,0.5555567329292587,43.103453945745805,49.19975302543582,0.5449225025223186,0.5574534138687284,-0.24865292833977293,0.04919266427543789,13.394584539632481,0.42000007629394176,0.3063137966071565,-0.5224998474121101,-1.2877410142318446,0.24274131940762445,-0.9051204308219774,-0.13987926400224282,1.291223078906551,14.457933766738135,-32.05826951976675,0.38262058340986727,6,0.5799999237060547,0.28999996185302734,-0.9474997520446777,-0.6600003242492676,-0.5499992370605433,2,0.025258354312890807,-1.7618913543019592,17.670000076293945,-1.6896556260030404,17.829999923706055,-2.3333097860255534,17.5,0.025258354312890807
1599,2004-06-10,17.610000610351562,17.719999313354492,17.40999984741211,17.430000305175778,1600900.0,0.0109070340542754,-1.8181613261201277,-1.7999961853173219,49.27114821265323,48.7100005032911,0.22669732651396757,0.33750163720814896,-0.4212624610871636,-0.1759280421815994,13.165956119522054,0.3099994659423828,0.19111190782023257,-0.3024993896484389,-1.0706238025498998,0.4656250232530219,-0.6865615960991711,0.08156281680229327,1.0729980664861358,31.578986994864888,-16.262854724179736,0.38406220645073086,6,0.15999889373779297,0.13499927520751953,-1.005000352859497,-0.9450011253356934,0.10999870300292969,3,0.006814249161026575,-3.200024795674222,17.420000076293945,-1.7618913543019592,17.670000076293945,-1.6896556260030404,17.829999923706055,0.006814249161026575
1600,2004-06-14,17.120000839233402,17.6200008392334,17.030000686645508,17.430000305175778,2016800.0,-0.027825085413689776,-1.4081650129816543,-1.722216335353633,41.77546771127628,46.46626110718046,0.6222285366739726,0.7601505354910074,0.08724064477877391,0.2564254190549846,12.360790699051746,0.5900001525878906,0.04775877427612585,-0.724999237060544,-1.5235105402756624,0.07351206615457428,-1.1242548886681014,-0.32574358545298665,1.535337848808755,8.181843402992437,-39.253849504847544,0.3992556516075583,6,0.48499965667724254,0.62499904632568,-0.4300005435943639,-0.45500135421753285,0.379999160766598,0,0.020443835103033825,-1.8181613261201277,17.610000610351562,-3.200024795674222,17.420000076293945,-1.7618913543019592,17.670000076293945,0.020443835103033825
1601,2004-06-15,17.700000762939453,18.0,17.329999923706055,17.329999923706055,2538400.0,0.03387849855572922,-2.6216138194827487,-1.1935531505147048,41.46982008343275,45.54406560725958,-0.029892333854597553,0.17743396149401747,-0.4606871868972675,-0.3619872058466882,11.543926657497227,0.879999160766598,-0.07431263017108947,-0.13749933242797852,-0.9386263326778455,0.6636276678218884,-0.5380628325529138,0.26306416769695673,0.8903244050468366,60.90918233584641,17.00652112487594,0.40056350012493364,6,-0.0950002670288086,0.044999122619628906,-0.9800007343292236,-1.2300009727478027,0.26999855041503906,1,-0.02824858635299654,-1.4081650129816543,17.120000839233402,-1.8181613261201277,17.610000610351562,-3.200024795674222,17.420000076293945,-0.02824858635299654
1602,2004-06-16,17.559999465942386,17.90999984741211,17.479999542236328,17.540000915527347,1234800.0,-0.007909677455506303,-5.14280459394255,0.054050013660709224,35.24590975535396,44.130124500037546,0.058228204762240665,0.29972356232398667,-0.32310683556995556,-0.2504256982540056,11.02996087094309,0.43000030517578125,-0.13959563527750518,-0.2565006256103466,-1.063894319285243,0.5508930680645499,-0.6601974724477948,0.14719622122710163,0.9679127227902704,54.63908809007447,16.57300764871946,0.40369684683744766,6,0.020000457763668322,0.18500041961669567,-0.632498979568485,-0.9899992942810094,-0.4599990844726598,2,-0.013667413349507385,-2.6216138194827487,17.700000762939453,-1.4081650129816543,17.120000839233402,-1.8181613261201277,17.610000610351562,-0.013667413349507385
1603,2004-06-17,17.770000457763672,17.8700008392334,17.350000381469727,17.610000610351562,1956400.0,0.011959054567659999,1.8888865341414827,8.000572246065808,39.37009490177663,44.231075573908385,-0.21691052013162704,0.12777724436195115,-0.5431321961675053,-0.48681633432333626,10.921991567901326,0.5200004577636719,-0.2559892230970604,-0.06649961471557475,-0.8466821018249746,0.7136828723938251,-0.4565908582702747,0.3235916288391252,0.6979952708854995,76.28869020113693,41.822196072883095,0.39009124355470065,6,-0.1900005340576172,0.15999984741210938,-0.8424999713897705,-1.200000286102295,-0.9099998474121094,3,-0.046145170157604776,-5.14280459394255,17.559999465942386,-2.6216138194827487,17.700000762939453,-1.4081650129816543,17.120000839233402,-0.046145170157604776
1604,2004-06-18,17.959999084472656,18.1299991607666,17.65999984741211,17.670000076293945,2059200.0,0.0106921002709357,-2.032258858419113,1.8124955296473786,47.471906801409666,44.43507615567592,-0.36012599203528595,-0.06060304955035889,-0.7247127246398719,-0.7084352189847678,10.400400075172909,0.4699993133544922,-0.2789982531339241,0.12049903869628764,-0.6611715345979263,0.9021696119905016,-0.27033624795081934,0.5113343253433946,0.4504768424963679,84.54542617163388,49.52079874144358,0.39083528664710654,6,-0.37999916076660156,-0.029998779296875,-1.0324985980987549,-1.3899989128112793,-0.279998779296875,4,-0.06069032855250056,1.8888865341414827,17.770000457763672,-5.14280459394255,17.559999465942386,-2.6216138194827487,17.700000762939453,-0.06069032855250056
1605,2004-06-21,17.389999389648438,18.07999992370605,17.350000381469727,17.969999313354492,1390800.0,-0.031737178389781406,-1.2121267292625655,-2.000006577086745,40.920099200576296,43.62413932774789,0.2152667942961486,0.5145109941836203,-0.1462972675570775,-0.16155628095178187,9.730220896328706,0.7299995422363246,-0.3183318866681333,-0.4360006332397468,-1.239738965988856,0.3677376995093624,-0.8378697996143032,-0.03413146686519042,0.9652575277076458,7.499940395298381,-27.50554406640461,0.4018691663745548,6,0.1900005340576172,0.5400009155273438,-0.44749951362609863,-0.804999828338623,0.07999992370605469,0,0.018976419510542852,-2.032258858419113,17.959999084472656,1.8888865341414827,17.770000457763672,-5.14280459394255,17.559999465942386,0.018976419510542852
1606,2004-06-22,17.59000015258789,17.65999984741211,17.200000762939453,17.440000534057614,2887800.0,0.01150090684065841,2.1724183290253416,-0.2586200659679692,45.87378730669589,42.72240976876894,-0.0249856176735328,0.318224373084135,-0.34376659397617004,-0.38167381655853916,9.32315650399025,0.45999908447265625,-0.25262640373581036,-0.2279998779296868,-1.0380833887011534,0.5820836328417798,-0.6330416333154218,0.17704187745604827,0.7122465155397713,41.93549048682594,5.505552950246013,0.40504175538573406,6,-0.010000228881835938,0.3400001525878906,-0.35250067710876465,-0.7200007438659668,0.0,1,-0.005116552120930429,-1.2121267292625655,17.389999389648438,-2.032258858419113,17.959999084472656,1.8888865341414827,17.770000457763672,-0.005116552120930429
1607,2004-06-23,18.34000015258789,18.34000015258789,17.610000610351562,17.639999389648438,3421500.0,0.042637862051960074,1.085710704573817,4.666683620919742,53.15125107588842,43.83883167211812,-0.7486835045760643,-0.4559394869740814,-1.081178352833014,-1.1339018476164213,8.64650659139236,0.75,-0.2142590445099941,0.5225001335144057,-0.28621195529848364,1.331212222327295,0.11814408910796104,0.9268561779208504,-1.3099994659423828,100.0,60.73556957579795,0.40435604440644474,6,-0.6549997329711914,-0.4099998474121094,-0.9875004291534424,-1.4700007438659668,-0.8299999237060547,2,-0.020174527598419312,2.1724183290253416,17.59000015258789,-1.2121267292625655,17.389999389648438,-2.032258858419113,17.959999084472656,-0.020174527598419312
1608,2004-06-24,18.920000076293945,18.979999542236328,18.280000686645508,18.299999237060547,3658800.0,0.031624859262839866,-1.1212152738643293,0.885714519266925,65.88982639899142,45.685351470600146,-1.2220431991978842,-1.068678616251347,-1.6187019488798917,-1.7083089379241088,7.90175437136344,0.6999988555908203,-0.1957681073705153,1.0885000228881836,0.21290656463302682,1.9640934811433404,0.650703293760607,1.5262967520157602,-1.8637994003295901,96.62924117475612,51.27305776436697,0.4377967291275779,6,-0.9149999618530273,-0.9149999618530273,-1.5500004291534424,-2.0500006675720215,-1.3099994659423828,3,-0.0961944866535498,1.085710704573817,18.34000015258789,2.1724183290253416,17.59000015258789,-1.2121267292625655,17.389999389648438,-0.0961944866535498
1609,2004-06-25,19.3700008392334,19.489999771118164,18.82999992370605,18.93000030517578,4726400.0,0.023784395408290138,-1.062495343396552,0.709677320117271,68.36935247975836,48.64022755598704,-1.5602055526435699,-1.5351688009396618,-2.016575375120137,-2.1521191018209933,7.163898377230621,0.6599998474121129,-0.17861055032604156,1.4990007400512688,0.4310779077822282,2.5669235723203094,0.9650393239167485,2.032962156185789,-2.236848208618163,94.75986970054613,44.44279668286481,0.5339614161345203,6,-1.0250005722045898,-1.1100006103515625,-2.0000011920928955,-2.5000014305114746,-2.3700008392333984,4,-0.1295818337703889,-1.1212152738643293,18.920000076293945,1.085710704573817,18.34000015258789,2.1724183290253416,17.59000015258789,-0.1295818337703889
1610,2004-06-28,19.309999465942386,19.51000022888184,18.96999931335449,19.38999938964844,2614100.0,-0.0030976443309945756,2.374988824185104,-0.1818177877383641,65.35268116830963,51.293878787640026,-1.2928396504064743,-1.4577597921254863,-1.8979439113432512,-2.0868518564741514,6.922119401187657,0.5400009155273509,-0.08855607112705144,1.3804993629455602,0.13681259963797743,2.624186126253143,0.758655981291767,2.0023427445993534,-2.035436006896976,91.34195631262361,40.53197806177221,0.6218433816537915,6,-0.9549989700317418,-1.0399990081787145,-1.9399998188018834,-2.4400000572204625,-2.239999771118164,0,-0.08441218052033006,-1.062495343396552,19.3700008392334,-1.1212152738643293,18.920000076293945,1.085710704573817,18.34000015258789,-0.08441218052033006
1611,2004-06-29,19.290000915527344,19.549999237060547,19.1299991607666,19.270000457763672,1759300.0,-0.0010356577404527778,-1.7999720258379532,-0.2500059604701619,67.307693091448,54.85629915831715,-1.143871153664417,-1.4199923083977382,-1.8086674474095972,-2.0565407817068007,6.939964874465357,0.4200000762939453,-0.0310400460390845,1.303000736236573,-0.0801780565268615,2.6861795290000074,0.6114113398548575,1.9945901326182884,-1.83660251489502,86.59801517621358,33.24681943296958,0.6915893963817171,6,-0.9150009155273438,-1.0000009536743164,-1.9200012683868408,-2.42000150680542,-2.4200000762939418,1,-0.09434948241541319,2.374988824185104,19.309999465942386,-1.062495343396552,19.3700008392334,-1.1212152738643293,18.920000076293945,-0.09434948241541319
1612,2004-06-30,19.899999618530273,19.959999084472656,19.1200008392334,19.239999771118164,1954300.0,0.03162253364705214,1.153845025235729,32.999237078008775,74.603165592648,58.771084790636195,-1.5500370277485942,-1.9761548224411953,-2.356990629461883,-2.6599200571225623,7.583699392606924,0.8399982452392578,0.12626439082626106,1.8144994735717788,0.18905087316274916,3.4399480739808084,1.001775173367264,2.6272237737762936,-2.236941134255126,96.42859981176267,36.58141409655679,0.8127243002045156,6,-1.3199996948242188,-1.4049997329711914,-2.432500123977661,-3.0300002098083496,-3.45999908447266,2,-0.11608037739816746,-1.7999720258379532,19.290000915527344,2.374988824185104,19.309999465942386,-1.062495343396552,19.3700008392334,-0.11608037739816746
1613,2004-07-01,19.239999771118164,19.799999237060547,19.049999237060547,19.700000762939453,3345700.0,-0.03316582211376218,1.272734366194741,-0.6969713608646649,64.79128033627494,60.69545962784344,-0.7371034903449711,-1.287663761340788,-1.613021140507346,-2.0034583007001956,8.044874119341069,0.8500003814697266,0.23944365539538737,1.0944996833801284,-0.6105204164531415,2.7995197832133982,0.24198963346349345,1.9470097332967633,-1.3013084148193172,36.28319928432195,-26.01860947338126,0.8525100499166353,7,-0.6599998474121094,-0.744999885559082,-1.7275002002716064,-2.3700003623962402,-2.690000534057617,3,-0.08991681719421285,1.153845025235729,19.899999618530273,-1.7999720258379532,19.290000915527344,2.374988824185104,19.309999465942386,-0.08991681719421285
1614,2004-07-02,18.600000381469727,19.31999969482422,18.309999465942386,19.280000686645508,2261900.0,-0.03326400193669243,1.6579012091613075,1.4782583456688767,63.074201255615044,63.157026522847744,0.0036065134845024716,-0.5847072741179673,-0.9041066819216539,-1.3741075732823518,8.808583679965528,1.0100002288818324,0.3857007169017592,0.3955002784729018,-1.285307455505297,2.0763080124511006,-0.4449035885161976,1.2359041454620012,-0.41875209779002276,17.575817125682565,-49.44142527527066,0.8404038669890995,7,-0.020000457763671875,-0.10500049591064453,-1.087500810623169,-1.7300009727478027,-1.5699996948242188,4,-0.05322579305452335,1.272734366194741,19.239999771118164,1.153845025235729,19.899999618530273,-1.7999720258379532,19.290000915527344,-0.05322579305452335
1615,2004-07-06,17.90999984741211,18.520000457763672,17.5,18.489999771118164,4600800.0,-0.037096802145500596,2.187494970868289,0.8529406814841409,51.81974928780203,63.81768896519287,0.866218283023894,0.1450195618629131,-0.16113703112892708,-0.6996745039310142,9.217433721321896,1.1000003814697266,0.4928894486810762,-0.31500024795532156,-1.9694233176959415,1.3394228217852984,-1.1422117828256333,0.5122112869149902,2.049999237060547,16.666666666666664,-49.01135742034855,0.8272115348703107,7,0.8199996948242188,0.5850000381469727,-0.38249993324279785,-1.0250000953674316,-0.9899997711181641,1,-0.0508095954866018,1.6579012091613075,18.600000381469727,1.272734366194741,19.239999771118164,1.153845025235729,19.899999618530273,-0.0508095954866018
1616,2004-07-07,17.719999313354492,17.899999618530273,17.149999618530273,17.75,4237000.0,-0.010608628457641878,3.545455596335578,0.05172532860661587,51.374569207919336,63.620279868751865,1.2031192970732647,0.3439933012886627,0.04493279320313093,-0.5330508509323693,9.621902334048407,0.7600002288818359,0.5484028992470549,-0.49950075149536133,-2.1601724730735334,1.1611709700828108,-1.3298366122844456,0.33083510929372295,2.1907997894287092,20.284690503777707,-44.856851133311736,0.8303358607890859,7,0.8350000381469727,0.7750005722045898,-0.05999946594238281,-0.8349995613098145,-1.0399990081787145,2,-0.03668169546939004,2.187494970868289,17.90999984741211,1.6579012091613075,18.600000381469727,1.272734366194741,19.239999771118164,-0.03668169546939004
1617,2004-07-08,17.200000762939453,17.690000534057614,17.100000381469727,17.68000030517578,2557100.0,-0.029345291792598815,1.3600006103515818,15.999618539004388,45.35073450068515,61.338158546717835,1.7258998993316546,0.87166606802489,0.574644746080665,-0.03122767470624055,9.7923724830397,0.6199989318847656,0.676686323407985,-0.9959993362426758,-2.70209236844288,0.7100936959575286,-1.8490458523427762,-0.14295282014257538,2.6003663604736325,3.7037194020530144,-57.54809711861985,0.8530465161001014,7,1.3299989700317383,1.294999122619629,0.5449991226196289,-0.3150010108947754,-0.6200008392333984,3,-0.019186041224899086,3.545455596335578,17.719999313354492,2.187494970868289,17.90999984741211,1.6579012091613075,18.600000381469727,-0.019186041224899086
1618,2004-07-09,17.860000610351562,18.21999931335449,17.399999618530273,17.399999618530273,3315100.0,0.038372082449798395,-2.56520837738883,-0.9583363135684143,49.242435626968756,59.21294556307454,1.0054617134066142,0.2596315554854698,-0.06519314243310959,-0.6982450004448495,10.147130687181143,1.0199985504150355,0.7908777279882742,-0.35799951553344656,-2.033024631540165,1.317025600473272,-1.195512073536804,0.479513042469911,1.7783445085449223,34.23425513287437,-23.076725088476337,0.8375125580033587,7,0.6699991226196289,0.6349992752075195,-0.04000043869018555,-0.9750008583068848,-0.9300003051757848,4,-0.07950728039006472,1.3600006103515818,17.200000762939453,3.545455596335578,17.719999313354492,2.187494970868289,17.90999984741211,-0.07950728039006472
1619,2004-07-12,17.729999542236328,17.90999984741211,17.399999618530273,17.780000686645508,1393900.0,-0.007278894942472025,2.290329725772016,-0.10869790565278867,52.759741566639235,57.813730051777824,0.9815885337123049,0.42065056196337736,0.0774274094006735,-0.58103841092775,10.521060465494026,0.5100002288818359,0.8120735700529238,-0.49400053024292134,-2.1606946791195547,1.172693618633712,-1.3273476046812362,0.33934654419539356,1.7560448924145504,44.36613569844551,-18.450589927576765,0.8333470744383166,7,0.8000001907348633,0.7650003433227539,0.09000062942504883,-0.8449997901916504,-1.1999988555908203,0,-0.06655388243890192,-2.56520837738883,17.860000610351562,1.3600006103515818,17.200000762939453,3.545455596335578,17.719999313354492,-0.06655388243890192
1620,2004-07-13,17.469999313354492,17.899999618530273,17.350000381469727,17.829999923706055,1633000.0,-0.014664423891408762,1.1999969482421875,7.199847415601755,49.035362922181086,55.7834711440815,1.0651484259754085,0.7464891167201912,0.35889169282569,-0.33116330390060256,10.714337009241559,0.5499992370605469,0.7058158672581456,-0.771500682830812,-2.3962084281568856,0.8532070624952617,-1.5838545554938506,0.04085318983222663,1.8728824781055167,33.035650423534086,-31.083074658404094,0.8123538726630368,7,1.0600004196166992,1.0250005722045898,0.29250049591064453,-0.5849995613098145,-0.2999992370605469,1,-0.02518595558115666,2.290329725772016,17.729999542236328,-2.56520837738883,17.860000610351562,1.3600006103515818,17.200000762939453,-0.02518595558115666
1621,2004-07-14,17.200000762939453,17.670000076293945,17.049999237060547,17.15999984741211,1865100.0,-0.015454983458908611,-3.769198039848587,-0.11111346585851736,40.069688032080684,51.94641808179624,1.125903869225425,1.0299124408359006,0.6737721937085581,-0.0745594169393371,11.176700662954595,0.6200008392333984,0.5243231607706882,-1.016499233245849,-2.690917071272132,0.6579186047804342,-1.8537081522589922,-0.17929031423270558,2.0083081439211377,12.82064240149853,-44.827762504764394,0.8372089190131419,7,1.2249984741210938,1.294999122619629,0.5624990463256836,-0.3150010108947754,-0.2800006866455078,2,-0.016279108966600786,1.1999969482421875,17.469999313354492,2.290329725772016,17.729999542236328,-2.56520837738883,17.860000610351562,-0.016279108966600786
1622,2004-07-15,17.319999694824222,17.81999969482422,17.120000839233402,17.229999542236328,2154400.0,0.006976681776859506,-3.5161572159874797,2.2499523173756373,34.84847225980131,48.61943940663251,0.6721262688324039,0.9391627928294639,0.5796978944613365,-0.2115426719343425,11.582857579404326,0.6999988555908168,0.35882690347080626,-0.8845003128051729,-2.58200911021218,0.8130084846018342,-1.7332547115086747,-0.03574591410167116,1.7156444384523653,23.076960697209614,-28.416206708375995,0.8487543987035036,7,0.8649997711181605,1.1750001907348597,0.4425001144409144,-0.38999986648559926,-0.04999923706055043,3,-0.036951466566116475,-3.769198039848587,17.200000762939453,1.1999969482421875,17.469999313354492,2.290329725772016,17.729999542236328,-0.036951466566116475
1623,2004-07-16,16.950000762939453,17.709999084472656,16.950000762939453,17.489999771118164,1639800.0,-0.021362525312014657,-1.8148137682567154,-5.999978807273107,26.730746305884026,44.58127774555129,0.7634085320798256,1.3118382044322594,0.9721789354235604,0.15032499918627096,12.333434685574382,0.7599983215332031,0.16057498019057093,-1.2134992599487298,-2.9928341491800943,0.5658356292826348,-2.103166704564412,-0.3238318153330475,1.9267917786398527,0.0,-44.11917271102913,0.889667444615682,7,0.7849998474121094,1.5049991607666016,0.8224987983703613,0.07499933242797496,0.10999870300293324,4,-0.02182895708432009,-3.5161572159874797,17.319999694824222,-3.769198039848587,17.200000762939453,1.1999969482421875,17.469999313354492,-0.02182895708432009
1624,2004-07-19,16.870000839233402,17.430000305175778,16.25,17.040000915527347,3023400.0,-0.004719759298239534,1.4842141613779802,0.3148155343235081,26.628336950723153,41.7822319303203,0.6394454109176309,1.3765686229959364,1.0567864490717014,0.2234022819594088,13.002304975860218,1.1800003051757777,-0.1619330320600909,-1.2389992713928173,-3.109038830536413,0.6310402877507784,-2.174019050964617,-0.3039794918210177,1.8141125244819172,37.57581712568296,-0.5464453094606228,0.9350197795717979,7,0.3649988174438441,1.2349987030029261,0.9849991798400843,0.1549992561340261,0.029998779296871447,0,0.0035565775315695713,-1.8148137682567154,16.950000762939453,-3.5161572159874797,17.319999694824222,-3.769198039848587,17.200000762939453,0.0035565775315695713
1625,2004-07-20,17.719999313354492,17.860000610351562,16.860000610351562,16.899999618530273,4218400.0,0.05038520639218391,-1.222227873639951,-4.823525451873127,37.02476623919943,40.18780937824031,-0.2685833666493771,0.5824215864192226,0.21588717090255116,-0.6339155713122366,13.812991098326432,1.0,-0.38597184629766446,-0.40550079345702983,-2.254534245754602,1.4435326588405424,-1.3300175196058177,0.519015932691758,0.6720204467149884,91.30427056381679,56.863670258918695,0.9245167261487862,7,-0.4849996566772461,0.38500022888183594,0.03750038146972656,-0.6949992179870641,-0.6799983978271449,1,-0.06715568131044758,1.4842141613779802,16.870000839233402,-1.8148137682567154,16.950000762939453,-3.5161572159874797,17.319999694824222,-0.06715568131044758
1626,2004-07-21,17.5,17.950000762939453,17.40999984741211,17.670000076293945,4105800.0,-0.012415311618476865,-2.0857161541353997,-0.207317243368472,28.79856793689703,38.348679760041634,-0.09283541304018783,0.8383133626881403,0.438425910499177,-0.4251439715249319,14.360810644210076,0.5400009155273438,-0.5751904568657977,-0.6210000991821296,-2.475949526378855,1.233949328014596,-1.5484748127804941,0.3064746144162349,0.6349773888611416,73.5293787656094,44.991220078214695,0.9274747135983633,7,-0.2650003433227539,0.6049995422363281,0.17500019073486328,-0.4749999046325719,-0.5100002288818359,2,-0.018857138497488823,-1.222227873639951,17.719999313354492,1.4842141613779802,16.870000839233402,-1.8148137682567154,16.950000762939453,-0.018857138497488823
1627,2004-07-22,17.969999313354492,18.049999237060547,17.319999694824222,17.40999984741211,3010400.0,0.026857103620256728,1.0277784400522303,-3.2941130271853156,38.39120707763161,37.14298769900417,-0.49408204755906127,0.35750259120091243,0.0022701877120709923,-0.8952893615470003,14.481524775561127,0.7299995422363246,-0.6322914494689087,-0.13250074386596822,-1.985633097806474,1.7206316100745376,-1.059066920836223,0.7940654331042865,-1.7199993133544922,95.55555791030795,65.1882049254423,0.9265661769702532,7,-0.8199996948242188,0.13500022888183594,-0.2949991226196289,-0.9449992179870641,-0.7399997711181641,3,-0.058430677639494166,-2.0857161541353997,17.5,-1.222227873639951,17.719999313354492,1.4842141613779802,16.870000839233402,-0.058430677639494166
1628,2004-07-23,17.100000381469727,17.450000762939453,16.450000762939453,17.309999465942386,5495200.0,-0.048413965783416724,3.081618671711392,-0.3749987227564002,36.842089412596145,35.37435968188828,0.2869494064955198,1.142750018216276,0.8628511740404363,-0.030656665817570428,14.134421234939587,1.519998550415039,-0.6977310230762974,-0.9114996910095208,-2.7743244899605166,0.9513251079414751,-1.8429120904850187,0.019912708465977147,-0.8140003967285168,47.22226343038916,14.607447921170419,0.9314123994754986,7,0.049999237060546875,1.0049991607666016,0.5624995231628418,-0.07500028610229847,0.0,4,0.009941524707693272,1.0277784400522303,17.969999313354492,-2.0857161541353997,17.5,-1.222227873639951,17.719999313354492,0.009941524707693272
1629,2004-07-26,16.860000610351562,17.25,16.639999389648438,17.200000762939453,2381400.0,-0.014035074021298777,1.772738701091527,1.6190554041779925,39.99999273389941,34.37042966096809,0.43646013779222415,1.2491077229320027,1.0820681982821974,0.20348482349103492,13.183026164883882,0.6100006103515625,-0.687173707921886,-1.0259994506835923,-2.8410519348078616,0.7890530334406769,-1.9335256927457252,-0.11847320862145949,-0.538720640563966,25.6250149011754,-8.635058757065064,0.9075262420621338,7,0.28999900817871094,1.2449989318847656,0.8949995040893555,0.1649994850158656,0.5,0,0.011862327897427916,3.081618671711392,17.100000381469727,1.0277784400522303,17.969999313354492,-2.0857161541353997,17.5,0.011862327897427916
1630,2004-07-27,17.68000030517578,17.860000610351562,16.889999389648438,17.0,3188800.0,0.04863580457528349,-1.155554613656593,-2.0,49.65987188956565,35.436005645133086,-0.3918225732903018,0.3169832345333532,0.24200386259413165,-0.6127145313228084,11.824523229062248,1.0,-0.7373602014351022,-0.12449979782104492,-1.8122445061057917,1.5632449104637018,-0.9683721519634183,0.7193725563213285,-1.3241459500427268,76.87504470352621,39.15982423380029,0.8438723541423739,7,-0.5300006866455078,0.4249992370605469,0.07499980926513672,-0.6550002098083532,0.2700004577636719,1,-0.044117685134720475,1.772738701091527,16.860000610351562,3.081618671711392,17.100000381469727,1.0277784400522303,17.969999313354492,-0.044117685134720475
1631,2004-07-28,17.469999313354492,17.75,17.0,17.59000015258789,1673500.0,-0.01187788394776279,2.4090867712528232,-0.1764717432036711,52.42368799440875,37.388807393422795,-0.15588788207288218,0.40437573797436954,0.4490737708974173,-0.4048859261011657,10.346870798205575,0.75,-0.8151042610172468,-0.2435007095336914,-1.7838252327072723,1.2968238136398895,-1.0136629711204819,0.5266615520530991,-1.0802620605828892,63.74997019764918,20.834775452129243,0.7701622615867896,7,-0.31999969482421875,0.6350002288818359,0.2850008010864258,-0.4449992179870641,0.7200012207031214,2,-0.024613532611786892,-1.155554613656593,17.68000030517578,1.772738701091527,16.860000610351562,3.081618671711392,17.100000381469727,-0.024613532611786892
1632,2004-07-29,17.59000015258789,17.899999618530273,17.260000228881836,17.569999694824222,2228100.0,0.006868966453917658,1.0,-0.1666693157434338,47.316096142601566,39.67606848639141,-0.2610093704335341,0.10797834491884117,0.32328493310191675,-0.5212739246876374,8.256625962895491,0.6399993896484375,-0.8455710154011378,-0.007999897003173828,-1.153932303741822,1.1379325097354744,-0.5809661003724997,0.5649663063661521,-1.16705766013051,78.62070961317625,33.17783697312994,0.5729662033693242,7,-0.4400005340576172,0.5149993896484375,0.16499996185302734,-0.5650000572204625,0.26000022888183594,3,-0.03411031132830622,2.4090867712528232,17.469999313354492,-1.155554613656593,17.68000030517578,1.772738701091527,16.860000610351562,-0.03411031132830622
1633,2004-07-30,17.510000228881836,17.600000381469727,17.239999771118164,17.309999465942386,1653800.0,-0.004548034281528168,-1.117649698751248,9.999809269503793,47.79116881167054,42.027494248718895,-0.10417487776352274,0.05452099497233576,0.41611300620882474,-0.4323414944308368,6.211024340609769,0.3600006103515625,-0.7937489315204154,-0.0014998435974113988,-0.8474749702702944,0.8444752830754716,-0.4244874069338529,0.4214877197390301,-1.0545166015323915,69.0476731107791,22.499136811266055,0.4229875633364411,7,-0.26000022888183594,0.5949993133544922,0.2975001335144043,-0.48500013351440785,1.8899993896484375,4,-0.01599090136981618,1.0,17.59000015258789,2.4090867712528232,17.469999313354492,-1.155554613656593,17.68000030517578,-0.01599090136981618
1634,2004-08-02,17.610000610351562,17.690000534057614,16.930000305175778,17.049999237060547,2518900.0,0.005711043984156117,1.1111081676768741,2.799996185317336,51.452297428044,43.63055326970163,-0.09852875733025357,-0.13012194621830986,0.3132812171314292,-0.5208211161924226,5.620584846237501,0.7600002288818359,-0.7163986070376573,0.14800052642822337,-0.5287277564394408,0.8247288092958875,-0.19036361500560872,0.48636466786205546,-1.1226266708078967,71.28723341976202,22.078086849971456,0.3383641414338315,8,-0.3600006103515625,0.4949989318847656,0.39499950408935547,-0.5100007057189941,1.1700000762939453,0,-0.028960829710706903,-1.117649698751248,17.510000228881836,1.0,17.59000015258789,2.4090867712528232,17.469999313354492,-0.028960829710706903
1635,2004-08-03,17.0,17.81999969482422,17.0,17.600000381469727,1742900.0,-0.03463944288525411,-1.7333305782759487,-1.0714266251592293,48.0620066210184,45.77093534571511,0.44544245242009595,0.4302682972061689,0.9210408756816193,0.10908576227694766,6.057023167812166,0.8199996948242188,-0.5693395747709751,-0.4165000915527344,-1.0887548764765462,0.2557546933710775,-0.7526274840146385,-0.08037269909083022,-0.4813735545059963,7.216468492348326,-44.670763818065694,0.3361273924619056,8,0.25,1.1049995422363281,1.3025002479553223,0.35500001907348633,2.200000762939453,1,0.021176506491268343,1.1111081676768741,17.610000610351562,-1.117649698751248,17.510000228881836,1.0,17.59000015258789,0.021176506491268343
1636,2004-08-04,17.069999694824222,17.229999542236328,16.84000015258789,17.110000610351562,1579300.0,0.004117629107307286,1.7857220708446866,0.06666815015909865,47.55381451302857,46.789002838537,0.3442324384782687,0.3257782692054505,0.8466660102360315,0.058483777208831356,6.139754531880491,0.3899993896484375,-0.4045452495584243,-0.3140004158019991,-0.9873231471161823,0.3593223155121841,-0.6506617814590925,0.02266094985509426,-0.520745793498886,21.698080954394886,-32.43583174763357,0.3366613656570923,8,0.10500049591064098,1.0349998474121058,1.242500782012936,0.29500055313109996,2.2299995422363246,2,0.05155249466009404,-1.7333305782759487,17.0,1.1111081676768741,17.610000610351562,-1.117649698751248,17.510000228881836,0.05155249466009404
1637,2004-08-05,16.870000839233402,17.290000915527347,16.870000839233402,17.100000381469727,2727900.0,-0.011716394795921459,-2.6521818453221235,5.749856952127067,49.19028363528539,48.16102441883581,0.41547947954683906,0.5267958415591742,1.020532719532163,0.2718047904020473,6.124798356237544,0.4200000762939453,-0.35799650577039444,-0.4974992752075167,-1.2051077189637454,0.21010916854871198,-0.851303497085631,-0.14369505332940236,-0.290732031193361,3.0612959856134974,-55.527569190575264,0.3538042218781147,8,0.3999986648559535,1.2349987030029261,1.4624991416931117,0.5149989128112757,2.2199993133544886,3,0.07824538406390458,1.7857220708446866,17.069999694824222,-1.7333305782759487,17.0,1.1111081676768741,17.610000610351562,0.07824538406390458
1638,2004-08-06,16.440000534057614,16.930000305175778,16.280000686645508,16.870000839233402,2398000.0,-0.025489050609634023,1.3636382552244262,1.8695702652049757,45.93572267640454,48.82054996800304,0.8292140263746361,0.890621341612043,1.4095164839065895,0.7255358088088855,6.792085188276011,0.6499996185302699,-0.2541876133857244,-0.8564995765686056,-1.637221218891927,-0.07577793424528423,-1.2468603977302664,-0.46613875540694494,1.6099987030029332,10.389607172626079,-48.75640601061465,0.3903608211616605,8,0.649999618530277,1.5849990844726598,2.0974993705749547,1.1499991416931188,3.2999992370605504,4,0.08576641129001872,-2.6521818453221235,16.870000839233402,1.7857220708446866,17.069999694824222,-1.7333305782759487,17.0,0.08576641129001872
1639,2004-08-09,16.549999237060547,16.809999465942386,16.34000015258789,16.399999618530273,2017700.0,0.006690918456788264,-2.481495086784855,-0.3488360745905799,37.142848758902225,47.42976962015155,0.7494275183776473,0.7248507709917611,1.2608680204722944,0.6375936184298219,7.495433029882985,0.46999931335449574,-0.25563161226641995,-0.6875008583068833,-1.5076384082952643,0.1326366916814976,-1.0975696333010738,-0.27743208331269287,1.4646000289917005,17.532384695127465,-35.99484589665322,0.4100687749941898,8,0.5400009155273438,1.2350006103515625,1.9875006675720215,1.0400004386901855,2.950000762939453,0,0.17220546905450584,1.3636382552244262,16.440000534057614,-2.6521818453221235,16.870000839233402,1.7857220708446866,17.069999694824222,0.17220546905450584
1640,2004-08-10,17.030000686645508,17.069999694824222,16.59000015258789,16.649999618530273,1600600.0,0.029003110073267502,1.0869586850878044,2.5333468967358823,45.11435170957542,46.61762114405896,0.18721496008944882,0.22155481202579708,0.7611822974036784,0.17499954924904415,8.138539318325666,0.5200004577636754,-0.167461169908389,-0.18549947738647532,-1.002978501158509,0.6319795463855584,-0.5942389892724904,0.22324003449953977,0.9499066078186047,74.25740891468084,22.299455902814387,0.40873951188601687,8,0.05999946594238281,0.3549995422363281,1.5074992179870605,0.5599989891052246,2.329999923706051,1,0.10275983144101142,-2.481495086784855,16.549999237060547,1.3636382552244262,16.440000534057614,-2.6521818453221235,16.870000839233402,0.10275983144101142
1641,2004-08-11,16.920000076293945,17.030000686645508,16.209999084472653,16.760000228881836,2399400.0,-0.006459225244648481,3.315785775234672,0.42105104652913716,38.20225778605299,45.60497243777578,0.23578938280410355,0.32622884195891544,0.8498145704908602,0.30641542759185114,8.770940870852872,0.8200016021728551,-0.08733127336481061,-0.281500053405761,-1.1096180000207205,0.5466178932091985,-0.6955590267132408,0.13255891990171875,1.0259090860137938,65.74072111784558,18.500409124377747,0.41405897330748026,8,0.09499931335449219,0.29499912261962535,1.6924996376037598,0.6699995994567871,2.9300003051757812,2,0.13475181302392203,1.0869586850878044,17.030000686645508,-2.481495086784855,16.549999237060547,1.3636382552244262,16.440000534057614,0.13475181302392203
1642,2004-08-12,16.680000305175778,16.84000015258789,16.510000228881836,16.75,2490500.0,-0.014184383571866688,1.6399993896484375,-0.43749850988248173,44.502619108130126,45.23957802627129,0.37228005221524896,0.5436987834616005,1.0719865511269795,0.5684086878757384,9.670152113816465,0.4099998474121094,-0.13765753220310017,-0.48949985504150817,-1.3472682930931974,0.36826858301018106,-0.918384074067351,-0.06061563601566533,1.1964724540185578,54.65126594630995,7.102626377039762,0.42888421902584434,8,0.3349990844726598,0.534998893737793,1.8449993133544957,1.1749992370605504,2.8199996948242223,3,0.1570742736180759,3.315785775234672,16.920000076293945,1.0869586850878044,17.030000686645508,-2.481495086784855,16.549999237060547,0.1570742736180759
1643,2004-08-13,16.579999923706055,16.780000686645508,16.319999694824222,16.75,1700800.0,-0.00599522659712981,2.999983414464215,2.4285831062669065,46.19564513178062,44.6555055489087,0.3648550986709189,0.647769860636771,1.1490833675277372,0.6972295572968186,10.453898204254283,0.4600009918212855,-0.20019789973996893,-0.571000194549562,-1.4639406128658443,0.3219402237667204,-1.017470403707705,-0.12452998539141902,1.2298138884994145,43.02332286510182,-6.997013951730793,0.4464702091581416,8,0.4349994659423828,0.634999275207516,1.932499885559082,1.4449996948242188,2.5799999237060547,4,0.151387228011566,1.6399993896484375,16.680000305175778,3.315785775234672,16.920000076293945,1.0869586850878044,17.030000686645508,0.151387228011566
1644,2004-08-16,16.930000305175778,17.370000839233402,16.59000015258789,16.59000015258789,3706200.0,0.02110979391316481,-3.588237274063457,-1.9999999999999791,38.31776756036662,43.57281231994739,-0.10252921732782383,0.3188421654416409,0.7997617722410943,0.38093223156734624,9.942718160976218,0.7900009155273473,-0.23572432060206694,-0.2239997863769574,-1.1133611931619463,0.6653616204080315,-0.66868048976945,0.22068091701553527,0.8158209179203801,62.0689768569898,14.807539002677721,0.44468070339249427,8,-0.14000034332275035,0.19999885559082387,1.582499504089359,1.0949993133544957,1.909999847412113,0,0.1659775200998268,2.999983414464215,16.579999923706055,1.6399993896484375,16.680000305175778,3.315785775234672,16.920000076293945,0.1659775200998268
1645,2004-08-17,16.530000686645508,17.100000381469727,16.5,16.959999084472653,2368700.0,-0.023626675210867143,-1.4489822927898295,-1.2647006024975065,36.17649698751251,42.308665928223384,0.25008939397885754,0.6589011918812346,1.1932271103117955,0.8096173360910157,10.136615045738193,0.6000003814697266,-0.2841032632366307,-0.5644994735717788,-1.4536496216983608,0.32465067455480323,-1.0090745476350698,-0.11992439950848777,1.1543876509057114,27.58630328441663,-16.862844245094337,0.44457507406329033,8,0.25999927520751953,0.5999984741210938,1.982499122619629,1.4949989318847656,2.489999771118164,1,0.17967327223125507,-3.588237274063457,16.930000305175778,2.999983414464215,16.579999923706055,1.6399993896484375,16.680000305175778,0.17967327223125507
1646,2004-08-18,17.170000076293945,17.170000076293945,16.40999984741211,16.510000228881836,1664500.0,0.03871744483141426,1.3030315290581742,-1.5348890850459,44.6428562739848,41.8033962214122,-0.41821273054199537,-0.007471653274748746,0.5433570548165179,0.18954248113347916,10.52687644143761,0.7600002288818359,-0.3538346852934069,0.09199991226196147,-0.7774969843604147,0.9614968088843376,-0.34274853604922484,0.5267483605731478,0.4554126911341321,80.95232905179411,39.13918864149728,0.4347484483111875,8,-0.38000011444091797,-0.04000091552734375,1.3424997329711914,0.8549995422363281,1.8400001525878942,2,0.1275480794598991,-1.4489822927898295,16.530000686645508,-3.588237274063457,16.930000305175778,2.999983414464215,16.579999923706055,0.1275480794598991
1647,2004-08-19,16.920000076293945,17.190000534057614,16.790000915527347,17.09000015258789,1075300.0,-0.014560279492669692,1.162155195966743,-0.2575759327225963,42.78728446728082,41.45356975373179,-0.17922153870466673,0.16846922916924,0.785535917836885,0.454543118934847,11.080762176804052,0.39999961853026633,-0.3672551776831199,-0.10550012588500834,-0.8684990123176028,0.6574987605475862,-0.4869995691013038,0.27599931733128713,0.6487961438159147,57.14283119256355,17.999113506433545,0.3814994432162972,8,-0.13000011444091797,0.20999908447265625,1.5399994850158691,1.1049995422363281,1.9200000762939453,3,0.1731678659553264,1.3030315290581742,17.170000076293945,-1.4489822927898295,16.530000686645508,-3.588237274063457,16.930000305175778,0.1731678659553264
1648,2004-08-20,17.270000457763672,17.399999618530273,16.700000762939453,16.940000534057614,1363000.0,0.020685601648436247,1.3728845339428246,-1.9411751506243968,46.082947688548444,42.44691407924804,-0.4460074203371711,-0.17722877081679655,0.43967965977237355,0.12077287945198378,10.403360033189104,0.6999988555908203,-0.37575759461148905,0.23600025177001882,-0.5342464312419786,1.0062469347820162,-0.14912308973597987,0.6211235932760175,0.24444387692069824,86.86876860387828,49.65155712814513,0.38512334150599875,8,-0.46500110626220703,-0.1400012969970703,1.0699992179870605,0.7549991607666016,1.4399986267089844,4,0.12912562148971096,1.162155195966743,16.920000076293945,1.3030315290581742,17.170000076293945,-1.4489822927898295,16.530000686645508,0.12912562148971096
1649,2004-08-23,17.059999465942386,17.489999771118164,16.889999389648438,17.25,1418600.0,-0.012159871815572543,-1.2641494495686878,-0.5757593272259461,50.76141443920816,43.074365493651676,-0.17439444891646616,0.05114617071120264,0.6453447657479039,0.33844305995375024,9.628709073303881,0.6000003814697266,-0.3855771317312424,0.015999317169193006,-0.749916701369127,0.781915335707513,-0.366958692099967,0.398957326438353,-0.8500003814697337,60.185154115546815,18.3810314839995,0.38295800926915924,8,-0.2100000381469762,0.0699996948242152,1.0350008010864222,0.9849996566772425,2.7600002288818324,0,0.12309498518227069,1.3728845339428246,17.270000457763672,1.162155195966743,16.920000076293945,1.3030315290581742,17.170000076293945,0.12309498518227069
1650,2004-08-24,16.899999618530273,17.239999771118164,16.610000610351562,17.139999389648438,1032500.0,-0.00937865488985079,1.863629073159736,1.2631531395874351,47.89081827135551,44.150872214240835,-0.03886120403826965,0.1578048809686834,0.8148566924947076,0.5084530057837391,9.938531665883579,0.6299991607666016,-0.3432825654032534,-0.10500049591064453,-0.8117051987186983,0.6017042068974092,-0.4583528473146714,0.24835185549338235,-0.6644005203247119,45.3703523826848,0.9806936619233468,0.3533523514040276,8,0.005000114440917969,0.22999954223632812,0.7699999809265137,1.2049999237060547,2.979999542236328,1,0.1147929336004525,-1.2641494495686878,17.059999465942386,1.3728845339428246,17.270000457763672,1.162155195966743,16.920000076293945,0.1147929336004525
1651,2004-08-25,17.040000915527347,17.129999160766598,16.620000839233402,16.899999618530273,1191600.0,0.00828410060101814,2.1875115484797996,-0.58333929380351,52.141057208402884,44.99958755871559,-0.17885923910577617,-0.016930590526733624,0.667492428827476,0.3825709743393837,10.265097456349297,0.509998321533196,-0.2547440489719719,0.056500720977787466,-0.6159739970900695,0.7289754390456444,-0.2797366380561428,0.3927380800117177,-0.7793138038635341,48.86371764277534,-0.7225664027720171,0.33623735903392876,8,-0.1350011825561559,0.08999824523925426,0.6299986839294398,1.0649986267089808,3.939998626708981,2,0.11619714999147046,1.863629073159736,16.899999618530273,-1.2641494495686878,17.059999465942386,1.3728845339428246,17.270000457763672,0.11619714999147046
1652,2004-08-26,16.989999771118164,17.100000381469727,16.84000015258789,16.979999542236328,1176000.0,-0.0029343393029762632,1.260857306343138,0.07142954455661185,57.66014803984286,46.273421215166955,-0.08969239211312185,-0.014951283452909081,0.7139111312437016,0.4299381223686858,10.838147933396005,0.26000022888183594,-0.24374969744477681,0.036499595642091265,-0.5725990815417994,0.6455982728259819,-0.2680497429498523,0.3410489342340348,-0.7047264062652623,43.1817639957258,-10.893257286040367,0.3045493385919451,8,-0.039999961853027344,0.1399993896484375,0.679999828338623,1.114999771118164,3.840000152587887,3,0.11889349528994919,2.1875115484797996,17.040000915527347,1.863629073159736,16.899999618530273,-1.2641494495686878,17.059999465942386,0.11889349528994919
1653,2004-08-27,17.229999542236328,17.319999694824222,16.940000534057614,16.989999771118164,1040700.0,0.014125943163704191,-1.235300717503375,23.99942780850658,59.139776676439254,48.58697778361947,-0.2545634698231858,-0.29197317379195553,0.4662738788431362,0.18372339340346855,11.245200315388306,0.37999916076660867,-0.1814709126230447,0.2904994010925286,-0.2761333611183865,0.8571321633034437,0.007183019987071049,0.5738157821979861,-0.9206316492581195,70.45449126845308,11.271399696493887,0.283316381105457,8,-0.2799997329711914,-0.17500019073486328,0.39750003814697266,0.875,3.3600006103515625,4,0.09344170940950569,1.260857306343138,16.989999771118164,2.1875115484797996,17.040000915527347,1.863629073159736,16.899999618530273,0.09344170940950569
1654,2004-08-30,17.100000381469727,17.379999160766598,16.879999160766598,17.360000610351562,1159200.0,-0.007544931179361392,2.3333630034651263,-1.0833353201567206,51.03857029338054,50.238319262049245,-0.10942057889015544,-0.2130649415262127,0.5808423276653443,0.31483181156851714,11.266310852679716,0.5,-0.13991427770936582,0.1860002517700181,-0.2926556955427735,0.6646561990828097,-0.053327721886379464,0.4253282254264157,-0.7670198509287189,63.63645371202974,6.097430175536246,0.2393279736563966,8,-0.15000057220458984,-0.04500102996826172,0.5274991989135742,1.0049991607666016,3.8999996185302734,0,0.09415196883548571,-1.235300717503375,17.229999542236328,1.260857306343138,16.989999771118164,2.1875115484797996,17.040000915527347,0.09415196883548571
1655,2004-08-31,17.360000610351562,17.399999618530273,17.020000457763672,17.069999694824222,1739900.0,0.015204691408286841,1.0540554473003207,-1.115387154751848,56.250003386625266,51.528002274564855,-0.2674266300213297,-0.4687447616798863,0.3264900695497417,0.06065740160390476,11.491002673741981,0.37999916076660156,-0.08856117027276156,0.42800045013427734,-0.08975180307536235,0.945752703343917,0.16912432352945572,0.686876576739099,-1.0038796949990108,94.87191400289524,36.78531046998728,0.2588761266048203,8,-0.3100004196166992,-0.30500125885009766,0.2674989700317383,0.7449989318847656,3.739999771118164,1,0.14170501140453817,2.3333630034651263,17.100000381469727,-1.235300717503375,17.229999542236328,1.260857306343138,16.989999771118164,0.14170501140453817
1656,2004-09-01,17.950000762939453,17.950000762939453,17.229999542236328,17.329999923706055,2753200.0,0.03398618270992926,1.3225814390618318,2.1379271789745338,66.40826300298282,54.1525554451984,-0.8215420078430391,-1.0429075464304205,-0.25733741884425854,-0.5241784274202388,11.624871380221249,0.720001220703125,-0.014399683734836799,0.9740005493164077,0.2854656606710222,1.6625354379617931,0.6297331049937149,1.3182679936391004,-1.5712022704715878,100.0,39.76540088540225,0.34426744432269357,9,-0.6700000762939453,-0.8700008392333984,-0.32250118255615234,0.154998779296875,2.5999984741210938,2,0.107520797537342,1.0540554473003207,17.360000610351562,2.3333630034651263,17.100000381469727,-1.235300717503375,17.229999542236328,0.107520797537342
1657,2004-09-02,18.190000534057614,18.32999992370605,17.700000762939453,17.959999084472656,3491800.0,0.013370460218234514,1.4705838354146068,0.3709695778304804,70.07480988358043,56.81831791131307,-0.9638010649591244,-1.242657493569304,-0.5124268813198292,-0.7569271582137169,12.102487805915743,0.629999160766598,0.1161132226449837,1.1480003356933572,0.27413146173879,2.0218692096479245,0.7110658987160754,1.584934772670639,-1.748353950770884,90.34487475960843,26.779274721651213,0.43693443697728346,9,-0.720000267028805,-0.9200010299682617,-0.5625009536743129,-0.08500099182128551,2.7600002288818395,3,0.15338091953075672,1.3225814390618318,17.950000762939453,1.0540554473003207,17.360000610351562,2.3333630034651263,17.100000381469727,0.15338091953075672
1658,2004-09-03,17.850000381469727,18.13999938964844,17.75,17.790000915527344,1552400.0,-0.018691596624821227,-4.571368237490003,0.2608655991110193,61.499995470049214,58.011493581406526,-0.595498892324315,-0.8343869761819676,-0.2104763600932742,-0.40024277463378866,11.770077620238544,0.44000053405761363,0.16612167373282816,0.7375001907348633,-0.15908726514606641,1.634087646615793,0.28920646279439666,1.18579391867533,-1.295052597757838,66.8966007119013,3.0119080202239132,0.44829372794046496,9,-0.38000011444091797,-0.5800008773803746,-0.22250080108642578,0.25499916076660156,2.8899993896484375,4,0.16694674949866628,1.4705838354146068,18.190000534057614,1.3225814390618318,17.950000762939453,1.0540554473003207,17.360000610351562,0.16694674949866628
1659,2004-09-07,19.399999618530273,19.600000381469727,18.600000381469727,18.93000030517578,7840600.0,0.08683468929612004,1.2988483571605525,7.833391613949201,77.864059044089,61.341853667265795,-1.9876890903688569,-2.276648722767014,-1.7958056920214531,-1.922618833040847,12.069757825389457,1.75,0.29087540437230786,2.1449994087219224,0.820851280240408,3.469147537203437,1.482925344481167,2.807073472962678,-2.7385487064187366,92.24803221497152,22.789847303272097,0.6620740642407569,9,-1.289999008178711,-1.494999885559082,-1.7224998474121094,-1.2950000762939453,1.4400005340576172,1,0.06134023492046703,-4.571368237490003,17.850000381469727,1.4705838354146068,18.190000534057614,1.3225814390618318,17.950000762939453,0.06134023492046703
1660,2004-09-08,18.780000686645508,19.309999465942386,18.71999931335449,19.149999618530273,3014300.0,-0.03195870845752813,-1.4081556391152987,-0.7872329200738591,65.69201047888942,62.84751514176431,-1.1990613569328694,-1.6009010139340205,-1.2171354072452445,-1.2752877832953118,12.8807318616036,0.6800003051757848,0.36893796505947307,1.4375004768371582,-0.04576589972187506,2.9207668533961897,0.6958672885576433,2.179133665116673,-1.8834658169853142,65.40086901026346,-2.495840864059133,0.741633188279516,9,-0.5600004196166992,-0.8750009536743164,-1.1025009155273438,-0.6750011444091797,2.6799983978271484,2,0.11821082173512054,1.2988483571605525,19.399999618530273,-4.571368237490003,17.850000381469727,1.4705838354146068,18.190000534057614,0.11821082173512054
1661,2004-09-09,19.200000762939453,19.309999465942386,18.709999084472656,18.770000457763672,2097300.0,0.02236422049721276,-1.1818074628936182,-1.162166341900962,71.50943579559993,64.38632489240398,-1.4309204015781347,-1.9408389172250082,-1.673791088550157,-1.660445833053167,13.198810551688005,0.6000003814697301,0.4571216644048022,1.7435005187988288,0.06000429969798304,3.4269967378996746,0.9017524092484059,2.5852486283492517,-2.087188652334497,78.94738427159847,9.290081422078927,0.8417481095504227,9,-0.9600009918212891,-1.2950010299682617,-1.522500991821289,-1.095001220703125,2.8499984741210938,3,0.09895830953286855,-1.4081556391152987,18.780000686645508,1.2988483571605525,19.399999618530273,-4.571368237490003,17.850000381469727,0.09895830953286855
1662,2004-09-10,19.299999237060547,19.520000457763672,18.950000762939453,19.06999969482422,3266500.0,0.005208253653516293,-1.4255440031816373,0.5348822767516546,70.09900085131969,65.6040164673907,-1.3061408927804194,-1.9336276581204785,-1.8297040259034638,-1.732650660843241,13.610383417205988,0.5699996948242188,0.5864942720635291,1.7124990463256822,-0.11792077208428253,3.542918864735647,0.7972891371206998,2.6277089555306645,-1.9882120647864099,83.78372526762158,15.630073956445543,0.9152099092049822,9,-1.0599994659423828,-1.3949995040893555,-1.6599993705749512,-1.1949996948242188,2.8299999237060547,4,0.06476684193850679,-1.1818074628936182,19.200000762939453,-1.4081556391152987,18.780000686645508,1.2988483571605525,19.399999618530273,0.06476684193850679
1663,2004-09-13,19.09000015258789,19.799999237060547,18.950000762939453,19.190000534057614,5884700.0,-0.01088078200901732,-3.473686059760376,-0.43478513260244256,70.09902732722145,67.72184502670636,-0.8991047892976916,-1.6084080203228588,-1.6579354244717948,-1.4815861300393394,13.879613514955775,0.8499984741210938,0.6929317597454201,1.376999950408937,-0.5059998215165109,3.259999722334383,0.43550006444621303,2.318499836371661,-1.5951559235781048,40.833353201567206,-27.158048238358305,0.9414998859627234,9,-0.6800003051757812,-1.085000991821289,-1.4025006294250488,-0.9850006103515625,3.0699996948242188,0,0.09743324229881778,-1.4255440031816373,19.299999237060547,-1.1818074628936182,19.200000762939453,-1.4081556391152987,18.780000686645508,0.09743324229881778
1664,2004-09-14,19.739999771118164,19.8700008392334,18.959999084472656,19.0,3275100.0,0.03404922018516365,-1.2195121383895031,-7.399969482538553,75.63178374373484,69.8753761774963,-1.2686506940651654,-2.147182784313003,-2.318768453601656,-2.090954154164841,15.312893617789006,0.9100017547607422,0.8097230775238344,1.8864995956420891,-0.16252339279494876,3.935522584079127,0.8619881014235702,2.911011089860608,-2.014640041303302,88.79302832244008,17.19912448223073,1.0245114942185187,9,-1.1899995803833008,-1.6999998092651367,-2.182499885559082,-1.635000228881836,2.260000228881836,1,0.05065856188423634,-3.473686059760376,19.09000015258789,-1.4255440031816373,19.299999237060547,-1.1818074628936182,19.200000762939453,0.05065856188423634
1665,2004-09-15,19.5,19.850000381469727,19.149999618530273,19.649999618530273,2768100.0,-0.012158043257392115,1.5454520233458986,-0.20270224989883318,71.80851963251719,70.47540469188901,-0.7746292897270948,-1.7636951615909986,-2.0703700900752686,-1.8159363329243057,16.688777091616274,0.7000007629394531,0.9097953053435965,1.4979998588562005,-0.5774769139201652,3.573476631632568,0.46026147246801585,2.535738245244385,-1.5172833370549128,68.10342417889588,-6.102735037314417,1.0377383863881835,9,-0.7149991989135742,-1.4600000381469727,-2.0625,-1.3950004577636719,6.809999465942386,2,0.06871795654296875,-1.2195121383895031,19.739999771118164,-3.473686059760376,19.09000015258789,-1.4255440031816373,19.299999237060547,0.06871795654296875
1666,2004-09-16,19.36000061035156,19.76000022888184,19.239999771118164,19.68000030517578,1739900.0,-0.0071794558794072705,1.166670640313424,2.1333367241839944,70.68065789951089,70.54272113810352,-0.46219232552862977,-1.5296394895663639,-1.9173005301503814,-1.6591010174408574,18.002106229999104,0.5200004577636754,1.0700879303986532,1.2485004425048807,-0.8727332731271602,3.3697341581369233,0.18788358468885846,2.309117300320903,-1.1508098462518745,44.56519710995203,-32.178789900860615,1.060616857816021,9,-0.5500001907348597,-1.3200006484985316,-2.1225004196166957,-1.2550010681152308,5.6499996185302805,3,0.10847099214440381,1.5454520233458986,19.5,-1.2195121383895031,19.739999771118164,-3.473686059760376,19.09000015258789,0.10847099214440381
1667,2004-09-17,19.850000381469727,19.850000381469727,19.459999084472656,19.5,2587400.0,0.025309904735032474,1.2285764110277329,-1.0937522351762985,71.90638417039338,71.69898654925287,-0.7732764910002992,-1.885549200729077,-2.3715031400033695,-2.1295639665985178,19.459646001719637,0.4899997711181676,1.2178750522264394,1.592000198364257,-0.5866869822812255,3.7706873790097397,0.5026566080415158,2.6813437886869984,-1.4415124083539972,97.82603737988369,19.448458247077056,1.0893435903227418,9,-0.6149997711181641,-1.755000114440918,-2.7350010871887207,-1.7650012969970703,5.7899990081787145,4,0.11083117447416035,1.166670640313424,19.36000061035156,1.5454520233458986,19.5,-1.2195121383895031,19.739999771118164,0.11083117447416035
1668,2004-09-20,19.5,19.81999969482422,19.350000381469727,19.63999938964844,1882900.0,-0.01763226069237045,-1.1363671830973705,-0.39999782017537705,69.35485111440009,70.75351900150966,-0.183954735521624,-1.4334084497326387,-2.0103115953676642,-1.760586285957281,21.29094033497524,0.5,1.275899572745388,1.1304998397827148,-1.0634869129355025,3.324486592500932,0.03350646342360619,2.2274932161418235,-0.9161304829501518,59.34064552098813,-20.038163845755477,1.096993376359108,9,-0.21000003814697266,-1.4049997329711914,-2.385000705718994,-1.4150009155273438,5.680000305175781,0,0.13487175183418465,1.2285764110277329,19.850000381469727,1.166670640313424,19.36000061035156,1.5454520233458986,19.5,0.13487175183418465
1669,2004-09-21,19.15999984741211,19.600000381469727,18.950000762939453,19.51000022888184,2556000.0,-0.017435905260917428,1.452825571394126,2.5000136239781634,64.33121560771275,70.60231957137891,0.1323380303426802,-0.9781659802905942,-1.6586494093742914,-1.4065866686807595,23.002677196588415,0.6499996185302734,1.2954715488958257,0.6854996681213379,-1.4446889815318862,2.815688317774562,-0.37959465670527237,1.7505939929479482,-0.4217945717002358,23.333241497989864,-51.85156595650628,1.0650943248266116,9,0.13000011444091797,-1.0199995040893555,-2.0450005531311035,-1.0750007629394531,7.690000534057621,1,0.15657620166449027,-1.1363671830973705,19.5,1.2285764110277329,19.850000381469727,1.166670640313424,19.36000061035156,0.15657620166449027
1670,2004-09-22,18.84000015258789,19.020000457763672,18.790000915527344,18.950000762939453,1884100.0,-0.01670144558312403,-1.1904813805631245,0.31428711560154665,57.404327812913365,69.03508535108041,0.5160073745526148,-0.5326853313372624,-1.3220837928264189,-1.0685580136211819,24.175566556304563,0.3699989318847656,1.3851272271032045,0.2684999465942397,-1.7325761116050273,2.2695760047935067,-0.7320380825053938,1.2690379756938732,1.0300006866455078,4.71691153316719,-64.54765185675451,1.0005380290996344,9,0.49000072479248047,-0.6999998092651367,-1.8800005912780762,-0.7550010681152344,7.819999694824219,2,0.16772822833433199,1.452825571394126,19.15999984741211,-1.1363671830973705,19.5,1.2285764110277329,19.850000381469727,0.16772822833433199
1671,2004-09-23,19.020000457763672,19.149999618530273,18.71999931335449,18.8700008392334,1939300.0,0.009554156248297918,1.0975730029727049,-1.3636253294492995,56.974795088076334,67.5768402662756,0.34395994960931375,-0.586830459562961,-1.47438081162111,-1.216366219610336,25.481055930556547,0.4300003051757848,1.244899443678058,0.34950027465820455,-1.5244256967826786,2.2234262460990877,-0.587462711062237,1.2864632603786461,0.828400382995607,26.54874874672145,-38.3949018799236,0.9369629857204413,9,0.27499961853027344,-0.880000114440918,-2.0600008964538574,-0.9350013732910156,7.809999465942379,3,0.38328069572695767,-1.1904813805631245,18.84000015258789,1.452825571394126,19.15999984741211,-1.1363671830973705,19.5,0.38328069572695767
1672,2004-09-24,19.01000022888184,19.36000061035156,18.899999618530273,19.0,1732400.0,-0.0005257743765063605,-3.3809411358661254,0.06666836209200898,60.32029230652276,66.49031415286461,0.3447521549393251,-0.44031258415175856,-1.4400908342372034,-1.1844435680111935,26.965228381788553,0.4600009918212855,1.226394375341151,0.23850002288818573,-1.463959600221699,1.9409596459980705,-0.6127297886667584,1.0897298344431299,0.7932645507812488,26.363710450706883,-36.74941235504247,0.8512298115549427,9,0.2849998474121058,-0.769999504089359,-2.050000667572025,-0.9250011444091832,7.569999694824212,4,0.31562335232822436,1.0975730029727049,19.020000457763672,-1.1904813805631245,18.84000015258789,1.452825571394126,19.15999984741211,0.31562335232822436
1673,2004-09-27,18.84000015258789,19.149999618530273,18.780000686645508,19.0,1794000.0,-0.008942665662658333,-1.6428610354223434,-15.999618538998703,43.396226415094354,62.90858556079346,0.5314477893758252,-0.15126638603023324,-1.2353476268116879,-0.9931273752432048,28.89684986085844,0.3699989318847656,1.1298853807974147,-0.012000083923339844,-1.552069426010167,1.5280692581634874,-0.7820347549667552,0.7580345871200755,0.9199340084228531,13.636442452327527,-43.899718465073455,0.7700346710434144,9,0.44499969482421875,-0.5999994277954102,-1.8800005912780762,-0.7550010681152344,7.95999908447266,0,0.36093413917125106,-3.3809411358661254,19.01000022888184,1.0975730029727049,19.020000457763672,-1.1904813805631245,18.84000015258789,0.36093413917125106
1674,2004-09-28,18.709999084472656,18.8799991607666,18.40999984741211,18.86000061035156,1858400.0,-0.0069002689523532945,3.9473969522356294,0.9375104308227611,49.066644829633,60.38171058269521,0.5587352947662438,0.11123946518259942,-1.0688186920051699,-0.8509719795720585,30.488529646333753,0.4699993133544922,1.0335333233434731,-0.2225010871887214,-1.52732376451441,1.0823215901369672,-0.8749124258515657,0.4299102514741229,1.0083376826318364,31.578841698221666,-23.93131196916447,0.6524113386628445,9,0.4200010299682617,-0.4699983596801758,-1.742499828338623,-0.625,7.820001602172855,1,0.3458044648474916,-1.6428610354223434,18.84000015258789,-3.3809411358661254,19.01000022888184,1.0975730029727049,19.020000457763672,0.3458044648474916
1675,2004-09-29,19.81999969482422,20.0,18.75,18.81999969482422,5102800.0,0.05932659885979086,-1.1929836302552503,-6.666598850516408,56.98197211317969,58.85963438421397,-0.559988570344391,-0.8485186985888262,-2.156042189854439,-1.9449546863360325,32.748432093517856,1.2900009155273438,0.9773004010658255,0.7644995689392076,-0.3686833075560969,1.897682445434512,0.19790813069155533,1.3310910071868598,-1.4099998474121094,88.67922717599667,34.641078625314755,0.566591438247653,9,-0.6149997711181641,-1.5149993896484375,-2.830000400543213,-1.7350006103515625,6.809999465942383,2,0.35469227017603444,3.9473969522356294,18.709999084472656,-1.6428610354223434,18.84000015258789,-3.3809411358661254,19.01000022888184,0.35469227017603444
1676,2004-09-30,19.8799991607666,20.0,19.450000762939453,19.729999542236328,4277700.0,0.0030272183080835013,1.8204995280550489,0.14999961853027344,56.59090879534883,57.15791489809791,-0.6017496059099692,-0.7973968640292668,-2.185005409033998,-1.9905004841911946,34.74841300261555,0.5499992370605469,0.8200172140574224,0.727999114990233,-0.3353537180987374,1.7913519480792033,0.1963226984457478,1.2596755315347181,-1.4699993133544922,92.45277813099045,40.43494650053735,0.5316764165444858,9,-0.6749992370605469,-1.5699987411499023,-2.862499713897705,-1.7950000762939453,7.65000152587891,3,0.34104632660276546,-1.1929836302552503,19.81999969482422,3.9473969522356294,18.709999084472656,-1.6428610354223434,18.84000015258789,0.34104632660276546
1677,2004-10-01,20.979999542236328,21.270000457763672,19.989999771118164,20.0,6630600.0,0.05533201347616701,-1.5600013732910156,6.533346896735883,67.86388527930933,56.99225202753227,-1.7037728540882071,-1.7683232780311045,-3.255699343807297,-3.0567302752740417,36.61182383717946,1.3900012969970703,0.7262757211099533,1.6884995460510268,0.440524276263087,2.9364748158389666,1.0645119111570551,2.3124871809449985,-2.538199691772462,89.86011001264453,34.922733926175766,0.6239876348939705,10,-1.1399993896484375,-1.9249992370605469,-3.9625000953674316,-2.895000457763672,6.920000076293945,4,0.2788370118737453,1.8204995280550489,19.8799991607666,-1.1929836302552503,19.81999969482422,3.9473969522356294,18.709999084472656,0.2788370118737453
1678,2004-10-04,20.82999992370605,21.5,20.76000022888184,21.13999938964844,4058900.0,-0.007149648322360647,-2.2888962357319724,-0.3163261334132676,61.37786998176266,56.66410251353781,-1.5033677627732693,-1.4583953208302702,-3.0494850948856964,-2.8902549855489887,38.63510493800237,0.7399997711181605,0.6446476612753997,1.3894999504089327,0.15466419950024957,2.624335701317616,0.7720820749545929,2.0069178258632725,-2.275072048950193,78.31715070522503,26.519586394808194,0.6174178754543407,10,-0.8749999999999964,-1.6400003433227504,-3.790000438690182,-2.745000839233395,6.960000991821293,0,0.2760441680777965,-1.5600013732910156,20.979999542236328,1.8204995280550489,19.8799991607666,-1.1929836302552503,19.81999969482422,0.2760441680777965
1679,2004-10-05,20.59000015258789,21.0,20.479999542236328,20.780000686645508,2516900.0,-0.011521832549073796,-1.536576742541601,0.612906004466881,61.37786998176271,57.105607198965515,-1.1613152403374194,-1.1854513055249676,-2.747163394097491,-2.6391592977963896,38.69465235212364,0.5200004577636719,0.5022986807998251,1.0900001525878906,-0.24706632574843468,2.427066630924216,0.421466913419728,1.7585333917560533,-1.8583679503173833,66.90909645774148,16.464668833410713,0.6685332391681624,10,-0.6350002288818359,-1.4000005722045898,-3.58750057220459,-2.5050010681152344,7.1399993896484375,1,0.30160267306710753,-2.2888962357319724,20.82999992370605,-1.5600013732910156,20.979999542236328,1.8204995280550489,19.8799991607666,0.30160267306710753
1680,2004-10-06,21.0,21.09000015258789,20.200000762939453,20.479999542236328,4609000.0,0.019912571363462472,1.5428526275061172,-2.7368368217637906,66.20552316749459,58.13124365223421,-1.3775629500445312,-1.4973781486152902,-3.115227220070608,-3.0397179138480794,38.556694156381006,0.8899993896484375,0.4064874646981629,1.3890000343322768,-0.06028133290751114,2.8382814015720648,0.6643593507123811,2.1136407179521726,-2.1022657298657244,75.60974702034817,23.412803672999758,0.7246406836198948,10,-1.0450000762939453,-1.739999771118164,-3.997500419616699,-2.9150009155273438,7.229999542236328,2,0.26333336603073865,-1.536576742541601,20.59000015258789,-2.2888962357319724,20.82999992370605,-1.5600013732910156,20.979999542236328,0.26333336603073865
1681,2004-10-07,21.100000381469727,21.25,20.899999618530273,21.09000015258789,3704500.0,0.004761922927129847,1.258070867352903,0.019231192458643583,63.38329195981419,58.47157694704437,-1.2868088076631352,-1.5259744473478491,-3.164494941609341,-3.1197001022189568,38.4872200651329,0.35000038146972656,0.3780715064022395,1.3940004348754869,-0.185118590196101,2.9731194599470747,0.6044409223396912,2.1835599474112826,-2.046130167543506,73.5099630530205,25.965948357219446,0.7895595125357946,10,-1.1450004577636719,-1.7350006103515625,-4.0475006103515625,-3.0150012969970703,9.159999847412113,3,0.26208524546536904,1.5428526275061172,21.0,-1.536576742541601,20.59000015258789,-2.2888962357319724,20.82999992370605,0.26208524546536904
1682,2004-10-08,20.549999237060547,21.200000762939453,20.459999084472656,20.899999618530273,3036900.0,-0.026066404477044336,-1.7924555462387493,-34.999237078008775,60.78027356142129,60.40313774108069,-0.5536032960577089,-0.9249474056895011,-2.5729747786602175,-2.554751481818027,37.89267802774244,0.7400016784667969,0.4242282003907647,0.7814992904663072,-0.8286039085175148,2.391602489450129,-0.02355230902560379,1.5865508899582181,-1.3493612359698979,26.922975348238047,-18.338652034842212,0.8050515994919105,10,-0.5949993133544922,-0.9499988555908203,-3.3699989318847656,-2.4650001525878906,9.530000686645504,4,0.3396594505462074,1.258070867352903,21.100000381469727,1.5428526275061172,21.0,-1.536576742541601,20.59000015258789,0.3396594505462074
1683,2004-10-11,20.950000762939453,20.989999771118164,20.530000686645508,20.549999237060547,3220400.0,0.01946479516931232,-1.090911455398247,-1.142860256892333,68.1541523293234,62.52397190771297,-0.6960193443221563,-1.2421429311054517,-2.923374169871437,-2.9275878526061163,36.989290642187505,0.45999908447265625,0.4804956018331481,1.0885007858276374,-0.5707099062963046,2.7477114779515794,0.2588954397656664,1.9181061318896084,-1.6114010419142417,71.4286233292522,22.42685353969207,0.8296053460619708,10,-0.8250007629394531,-1.3250007629394531,-3.580000877380371,-2.865001678466797,10.619998931884766,0,0.33174217672991047,-1.7924555462387493,20.549999237060547,1.258070867352903,21.100000381469727,1.5428526275061172,21.0,0.33174217672991047
1684,2004-10-12,20.739999771118164,20.8700008392334,20.489999771118164,20.56999969482422,2067400.0,-0.010023913325711176,-1.3030373089038523,0.42499856949398235,69.70951746112397,63.938143613040104,-0.18749778138156614,-1.0049052063930723,-2.6684123890974902,-2.6998296345286725,35.94148635451414,0.46000099182128906,0.5226067538414938,0.8284997940063477,-0.8749737571201095,2.531973345132805,-0.02323698155688092,1.6802365695695762,-1.2717160333544655,51.42851433782257,-3.043836535579267,0.8517367755632295,10,-0.2649993896484375,-0.7849998474121094,-3.369999885559082,-2.655000686645508,10.75,1,0.339922913317809,-1.090911455398247,20.950000762939453,-1.7924555462387493,20.549999237060547,1.258070867352903,21.100000381469727,0.339922913317809
1685,2004-10-13,20.84000015258789,21.1200008392334,20.59000015258789,21.11000061035156,3878800.0,0.004821619217613593,2.655165609955013,-1.5882372740634152,69.19828676832742,65.3389633878155,-0.1425902086231794,-1.0533759919101513,-2.7016978228270645,-2.777478905495528,34.93777362118905,0.5300006866455078,0.7006040963558711,0.8615001678466783,-0.8788358847797788,2.6018362204731353,-0.008667858466548495,1.731668194159905,-1.2498134390900155,48.10134528281843,-9.494064408004746,0.8701680263132282,10,-0.0950002670288086,-0.8850002288818359,-2.8324999809265137,-2.7550010681152344,12.119998931884766,2,0.3306141717466755,-1.3030373089038523,20.739999771118164,-1.090911455398247,20.950000762939453,-1.7924555462387493,20.549999237060547,0.3306141717466755
1686,2004-10-14,21.459999084472656,21.46999931335449,20.82999992370605,21.18000030517578,5016700.0,0.029750428375489912,3.266673448368042,-1.0370307577106341,72.89716760732745,65.8982169798175,-0.5754068049648566,-1.5894748824451952,-3.2486584921532895,-3.3727315962677196,34.01197508591017,0.6399993896484375,0.8932377521228645,1.3764991760253906,-0.45759052580195814,3.2105888778527394,0.459454325111718,2.2935440269390632,-1.7552235737846544,99.00987855290849,35.9162751721801,0.9170448509136739,10,-0.6099987030029297,-1.5049991607666016,-3.3974990844726562,-3.375,9.660001754760742,3,0.3154706778464913,2.655165609955013,20.84000015258789,-1.3030373089038523,20.739999771118164,-1.090911455398247,20.950000762939453,0.3154706778464913
1687,2004-10-15,22.049999237060547,22.26000022888184,21.290000915527344,21.5,7482100.0,0.027493018534878955,-1.0000039326881176,1.964291553133515,77.81626263080369,67.72470505193317,-1.1149106320370876,-2.11462374432071,-3.75081109078198,-3.943883752235486,33.1924992984513,0.9699993133544957,0.9920379674502939,1.8564993858337395,-0.17219227164125073,3.8851910433087298,0.8421535570962462,2.870845214571233,-2.237510257013824,88.13554025366635,18.009910887786063,1.0143458287374951,10,-0.8199987411499023,-1.7149991989135742,-3.977499485015869,-3.9650001525878906,9.65999984741211,4,0.3723356587705604,3.266673448368042,21.459999084472656,2.655165609955013,20.84000015258789,-1.3030373089038523,20.739999771118164,0.3723356587705604
1688,2004-10-18,22.1299991607666,22.459999084472656,21.88999938964844,21.96999931335449,4171500.0,0.003628114579323549,-2.5625014901175973,0.290909217014967,79.89508921351589,69.78217385546132,-1.107587712678832,-2.0948945676276978,-3.7263603122539095,-4.009009592376444,32.71871381106401,0.5699996948242152,1.1046620151065838,1.8049993515014648,-0.3700890071722789,3.9800877101752086,0.7174551721645948,2.892543530838335,-2.121709280813068,83.24872899858353,7.906507313844074,1.0875441793368716,10,-0.7999992370605469,-1.6949996948242188,-4.057499408721924,-4.045000076293945,8.860000610351562,0,0.3592408976243293,-1.0000039326881176,22.049999237060547,3.266673448368042,21.459999084472656,2.655165609955013,20.84000015258789,0.3592408976243293
1689,2004-10-19,22.15999984741211,22.739999771118164,22.049999237060547,22.21999931335449,6325000.0,0.0013556569264898677,-3.928563156926724,-0.37499701976488853,75.21550147202818,70.78328255596506,-0.9962275733423738,-1.9906823367281987,-3.652954268362109,-4.022852717897521,33.419865218797455,0.6900005340576172,1.0624692603890757,1.685000038146974,-0.5643177403928306,3.9343178166867787,0.5603411488770718,2.8096589274168764,-1.9065390470066639,73.02325457608504,-0.6058214155739847,1.1246588892699014,10,-0.5600004196166992,-1.5850000381469727,-3.952500343322754,-4.075000762939453,9.29000091552734,1,0.42463898520789156,-2.5625014901175973,22.1299991607666,-1.0000039326881176,22.049999237060547,3.266673448368042,21.459999084472656,0.42463898520789156
1690,2004-10-20,22.0,22.739999771118164,21.61000061035156,22.690000534057614,6136900.0,-0.0072202097704795465,1.8607609606289037,11.50011126299455,72.36286113345516,71.78101246414738,-0.7593098507185871,-1.6672875665021323,-3.4047491287010487,-3.8404361119512345,34.252652624418474,1.1299991607666051,1.0801820603572523,1.3670001983642592,-0.842330087381395,3.5763304841099135,0.2623350554914303,2.471665341237088,-1.4481545231090287,61.256553390786884,-9.578714347833234,1.1046651428728276,10,-0.40000057220458984,-1.4250001907348633,-3.7049999237060547,-3.9600000381469727,9.520000457763672,2,0.4313636259599165,-3.928563156926724,22.15999984741211,-2.5625014901175973,22.1299991607666,-1.0000039326881176,22.049999237060547,0.4313636259599165
1691,2004-10-21,26.309999465942386,26.32999992370605,24.35000038146973,24.5,23402300.0,0.19590906663374485,1.1405396042819458,-2.6231856014639767,83.52200083923313,74.30787105057092,-4.75230707146353,-5.695128032505739,-7.571095938992226,-8.1027288033645,35.64166167609376,4.329999923706051,1.2334752505809554,5.312499713897708,2.063053752768173,8.561945675027243,3.6877767333329388,6.937222694462477,-5.49557547374415,99.60316544246915,29.886629486723407,1.6247229805647676,10,-2.899999618530277,-3.9399995803833043,-7.89749908447266,-8.269999504089359,6.579999923706058,3,0.25275559686493043,1.8607609606289037,22.0,-3.928563156926724,22.15999984741211,-2.5625014901175973,22.1299991607666,0.25275559686493043
1692,2004-10-22,25.01000022888184,26.1299991607666,25.0,25.8700008392334,6176700.0,-0.04941084239638094,-1.5681767936641424,-0.47513859895190347,72.96702886719034,74.8426351103339,-3.0766696808211975,-4.134557221975353,-6.1318512507407625,-6.7587448087082365,36.79591441616636,1.3099994659423864,1.3097034565910342,3.7125004768371603,0.14348834077439676,7.281512612899924,1.9279944088057768,5.497006544868544,-3.4233956062725106,72.0339007022844,3.264615872688836,1.784506068031382,10,-1.6000003814697301,-2.6400003433227575,-6.585000038146976,-6.970000267028812,7.890001296997067,4,0.24430230125690522,1.1405396042819458,26.309999465942386,1.8607609606289037,22.0,-3.928563156926724,22.15999984741211,0.24430230125690522
1693,2004-10-25,25.63999938964844,25.8799991607666,24.739999771118164,24.790000915527344,5502200.0,0.025189890243946245,-1.3999967876259352,-0.9883696172885588,76.6069459635566,75.60901605504864,-3.3206295379116035,-4.457537225815816,-6.609189571057858,-7.342405651651877,38.19490918567369,1.1399993896484375,1.4348650017692144,4.002499675750737,0.13602363649843952,7.868975715003035,2.0692616561245885,5.935737695376886,-3.3893194248855707,85.38134249076344,15.70024943109982,1.933238019626149,10,-2.1799993515014684,-3.269999504089359,-6.9749989509582555,-7.599999427795414,8.88000106811523,0,0.2367394633119546,-1.5681767936641424,25.01000022888184,1.1405396042819458,26.309999465942386,1.8607609606289037,22.0,0.2367394633119546
1694,2004-10-26,25.18000030517578,26.10000038146973,24.770000457763672,26.10000038146973,4341400.0,-0.017940682348782544,1.8913039421990339,-1.082354973925375,71.90775631044434,75.91006822639497,-2.418962816822912,-3.676463139610199,-6.010010624543991,-6.828373040229096,40.63299619752197,1.3299999237060582,1.6250349734371632,3.219000530242919,-0.6984847072709002,7.136485767756739,1.2602579114860113,5.177743148999827,-2.358215546160867,75.63559775789527,6.427486069581448,1.9587426187569092,10,-1.6000003814697301,-2.810000419616699,-6.487500190734863,-7.140000343322754,9.060001373291023,1,0.23073865748715372,-1.3999967876259352,25.63999938964844,-1.5681767936641424,25.01000022888184,1.1405396042819458,26.309999465942386,0.23073865748715372
1695,2004-10-27,26.85000038146973,27.270000457763672,25.04999923706055,25.04999923706055,6095700.0,0.06632248038339683,-1.4666664547391717,-1.95652282080253,75.87758633713543,76.2412258630403,-3.516598585635087,-5.051797464838653,-7.5056605486077785,-8.43535743224081,41.821870238063084,2.2200012207031214,1.806882208410542,4.537500572204593,0.19083384229862688,8.884167302110558,2.364167207251608,6.710833937157577,-3.5370654993980573,85.61643611917282,16.25219024739326,2.173333364952984,10,-2.5699996948242223,-4.0100002288818395,-8.13500022888184,-8.810000419616703,7.339998245239254,2,0.17132217192236476,1.8913039421990339,25.18000030517578,-1.3999967876259352,25.63999938964844,-1.5681767936641424,25.01000022888184,0.17132217192236476
1696,2004-10-28,26.65999984741211,27.1200008392334,26.32999992370605,26.649999618530273,3725100.0,-0.007076369882986988,-1.4307734743402614,0.00555567917992538,78.41860749000723,76.30815306961847,-2.8065456131580717,-4.56169295288041,-7.1605552125033896,-8.18807546792484,43.07499250904017,0.7900009155273473,2.0238234615981234,4.008500003814696,-0.5896565398526263,8.606656547482018,1.7094217319810348,6.307578275648357,-2.713934473229717,75.88931048234798,1.1087542904785153,2.2990782718336615,10,-2.219999313354492,-3.8199996948242188,-7.924999237060547,-8.619999885559082,7.709999084472663,3,0.182295597830745,-1.4666664547391717,26.85000038146973,1.8913039421990339,25.18000030517578,-1.3999967876259352,25.63999938964844,0.182295597830745
1697,2004-10-29,26.82999992370605,27.18000030517578,26.6299991607666,26.70000076293945,6273200.0,0.006376597046771737,-3.0740468638519287,12.999618539004388,77.94676792296046,76.09167292622344,-2.488935479894767,-4.5017620183126645,-7.162217665717197,-8.29666929805746,43.22202212842692,0.5500011444091797,2.2770215945027203,3.8860000610351513,-0.9997317225242739,8.771731844594576,1.4431341692554405,6.328865952814862,-2.3521049361506527,82.6086792632056,7.098269295326375,2.4428658917797126,10,-2.389999389648434,-3.9899997711181605,-8.112499713897702,-8.789999961853024,6.109998703002933,4,0.22586654801247286,-1.4307734743402614,26.65999984741211,-1.4666664547391717,26.85000038146973,1.8913039421990339,25.18000030517578,0.22586654801247286
1698,2004-11-01,26.57999992370605,27.54999923706055,26.43000030517578,26.75,5797400.0,-0.009317927719377672,-3.7659598644563186,-1.3077013366198902,77.65152226685542,76.36234190342645,-1.722454883060177,-4.004196467515474,-6.754597592038646,-7.982101594180339,43.25489921563111,1.1199989318847692,2.4727337171683956,3.3485000610351534,-1.687844838343178,8.384844960413485,0.8303276113459894,5.866672510724317,-1.6553680609173291,65.10792304736792,-12.89313346261288,2.5181724496891658,11,-1.9999999999999964,-3.600000381469723,-7.812499523162838,-8.539999961853024,6.210000991821293,0,0.23777282243466824,-3.0740468638519287,26.82999992370605,-1.4307734743402614,26.65999984741211,-1.4666664547391717,26.85000038146973,0.23777282243466824
1699,2004-11-02,26.79999923706055,26.959999084472656,26.5,26.79999923706055,3375100.0,0.008276874115348942,1.8749970197649828,-0.0,77.9026266056648,76.97787140033863,-1.3578454258581445,-3.9369537080725614,-6.804400640595613,-8.138632181085367,43.89282013154438,0.45999908447265625,2.6121448999866317,3.257999420166019,-1.8577372891671509,8.37373612949919,0.7001310654994342,5.815867774832604,-1.4028012469029,70.0,-11.296418340331769,2.557868354666584,11,-0.8499994277954102,-3.8199996948242223,-8.037498950958256,-8.759999275207523,6.959999084472646,1,0.28805975524161465,-3.7659598644563186,26.57999992370605,-3.0740468638519287,26.82999992370605,-1.4307734743402614,26.65999984741211,0.28805975524161465
1700,2004-11-03,26.53000068664551,27.6299991607666,26.1299991607666,27.36000061035156,6168600.0,-0.010074573063482362,1.189785777830992,-100.0,74.54019124823918,75.97989255689487,-0.4220761848344452,-3.4060491529131127,-6.358676091382627,-7.798266686354086,45.22372425501896,1.5,2.7543021842954616,2.711500835418704,-2.423486698520257,7.846488369357665,0.1440070684492234,5.278994602388185,-0.745298472045338,26.66676839192732,-50.22488013611343,2.56749376696948,11,-0.34500122070312855,-3.3400011062622106,-7.845000267028812,-8.490000724792484,7.039999008178707,2,0.2906144286570751,1.8749970197649828,26.79999923706055,-3.7659598644563186,26.57999992370605,-3.0740468638519287,26.82999992370605,0.2906144286570751
1701,2004-11-04,26.6299991607666,27.1299991607666,26.1299991607666,26.46999931335449,3469300.0,0.003769260140706443,-1.3809519484471007,-0.19277091821610626,73.27237050810902,76.01381940588584,-0.5273674549315146,-3.236446137731015,-6.282676837040825,-7.835863295834422,46.47697152699972,1.0,2.9952357024609206,2.534999370574951,-2.5791441817530796,7.649142922902982,-0.022072405589064203,5.0920711467389665,1.0,33.33333333333333,-40.395442224418886,2.5570717761640145,11,-0.44499969482421875,-3.089999198913574,-7.874999046325684,-8.524999618530273,7.89000129699707,3,0.2838903381221418,1.189785777830992,26.53000068664551,1.8749970197649828,26.79999923706055,-3.7659598644563186,26.57999992370605,0.2838903381221418
1702,2004-11-05,27.53000068664551,27.76000022888184,26.95000076293945,26.95000076293945,4992700.0,0.03379652851078041,-1.793101974106085,3.625002980235045,75.32834678974854,75.87175283101828,-1.153631715366199,-3.7805418534987076,-6.99098191324315,-8.665360554520301,48.73860450119451,1.130001068115238,3.3229621910448692,3.0860008239746115,-1.961768595351856,8.133770243301079,0.562116114311376,5.609885533637847,-1.4000015258789098,85.88960788214234,12.812946293565247,2.5238847096632337,11,-1.2650003433227575,-3.6550006866455114,-8.772500514984134,-9.425001144409183,7.030000686645504,4,0.24845615963087386,-1.3809519484471007,26.6299991607666,1.189785777830992,26.53000068664551,1.8749970197649828,26.79999923706055,0.24845615963087386
1703,2004-11-08,27.899999618530273,28.09000015258789,27.26000022888184,27.540000915527344,2890900.0,0.013439844629725917,1.24324373087817,0.6206875006165923,76.09092162266899,76.336548976821,-1.306755553793284,-3.79788724939986,-7.168769703695389,-8.965341037295865,51.15816962950757,0.8299999237060511,3.158563961596016,3.1084998130798347,-1.8830860951146065,8.100085721274276,0.6127068589826123,5.604292767177057,-1.7700004577636719,90.30610010655845,16.511231625461548,2.495792954097221,11,-1.3299999237060547,-3.7549991607666016,-8.452499389648438,-9.15999984741211,8.059999465942383,0,0.18064512821108814,-1.793101974106085,27.53000068664551,-1.3809519484471007,26.6299991607666,1.189785777830992,26.53000068664551,0.18064512821108814
1704,2004-11-09,27.790000915527344,28.0,27.68000030517578,27.8799991607666,2897000.0,-0.003942605896305129,-1.0645177168382258,-0.2499960263426988,76.43837692367984,76.39885904199261,-0.8801510837599125,-3.3019310219423232,-6.859684173756499,-8.788286417480766,53.78863103684818,0.31999969482421875,3.1651668189965676,2.6460010528564446,-2.1320605998672093,7.4240627055800985,0.2569702264946194,5.03503187921827,-1.581601715087892,84.69392422185568,8.928330998740847,2.3890308263618265,11,-0.6800012588500977,-3.645000457763672,-8.217501163482666,-8.935001373291016,6.209999084472656,1,0.17992082890527383,1.24324373087817,27.899999618530273,-1.793101974106085,27.53000068664551,-1.3809519484471007,26.6299991607666,0.17992082890527383
1705,2004-11-10,27.729999542236328,27.90999984741211,27.5,27.79999923706055,2642500.0,-0.0021590993635948186,1.827576227934019,0.7777895517643714,60.59702333827816,74.41868302513382,-0.7623653783370656,-2.845154491420434,-6.605570322498277,-8.651795997625708,56.149937301909716,0.4099998474121094,3.0789683051853594,2.2414997100830085,-2.2125055543877785,6.695504974553796,0.014497077847615003,4.468502342318402,-1.4463363037109396,81.6326312153016,8.515410647576786,2.227002632235394,11,-0.619999885559082,-3.5849990844726562,-8.15749979019165,-8.875,5.650001525878906,2,0.21745398048465203,-1.0645177168382258,27.790000915527344,1.24324373087817,27.899999618530273,-1.793101974106085,27.53000068664551,0.21745398048465203
1706,2004-11-11,28.229999542236328,28.35000038146973,27.51000022888184,27.729999542236328,2372800.0,0.018031013640603888,1.2702655332573614,-7.142888283378384,77.28814918192458,74.34550316501871,-1.135668226729095,-2.9639194401881355,-6.920666000418429,-9.074816385472381,58.31632671090395,0.8400001525878906,3.1041388443786033,2.402999687194825,-1.7828569712028894,6.588856345592539,0.3100713579959695,4.49592801639368,-1.8740828271484382,91.42850914778256,17.423496138626973,2.0929283291988563,11,-0.9899997711181641,-3.8249998092651367,-8.622499465942383,-9.375,4.970001220703118,3,0.18916047606017306,1.827576227934019,27.729999542236328,-1.0645177168382258,27.790000915527344,1.24324373087817,27.899999618530273,0.18916047606017306
1707,2004-11-12,30.26000022888184,30.739999771118164,28.170000076293945,28.18000030517578,7878800.0,0.07190934181944719,-1.447618312360071,4.1599998474121165,81.64385293970862,74.7890954620024,-2.936791637205925,-4.582244824164551,-8.746098346762363,-11.027226954318802,60.09680882988344,2.5699996948242188,2.965786576011272,4.022500324249272,-0.213738913169081,8.258739561667625,1.9043807055400954,6.140619942958448,-3.784438493811038,86.20690789149167,13.077431549735138,2.118119618709176,11,-1.8250007629394567,-4.660000801086429,-10.60000038146973,-11.405000686645511,3.14999961853027,4,0.14077991396760958,1.2702655332573614,28.229999542236328,1.827576227934019,27.729999542236328,-1.0645177168382258,27.790000915527344,0.14077991396760958
1708,2004-11-15,30.07999992370605,30.63999938964844,29.86000061035156,30.149999618530273,4204100.0,-0.005948456834576787,-2.0588288092869336,-0.033653700669132584,84.90028938994979,75.56661354914519,-2.4675998562190067,-3.9801782413745777,-8.348442666438078,-10.779156459177692,61.81136945919384,0.7799987792968821,2.8195102722017005,3.444999980926511,-0.6582798905713183,7.54827985242434,1.393360045177598,5.496639916675424,-3.263283145751462,79.62963290011781,6.535554047448883,2.0516399357489137,11,-1.6450004577636683,-4.465000152587887,-10.30249977111816,-11.225000381469723,3.2699985504150355,0,0.14893621878151242,-1.447618312360071,30.26000022888184,1.2702655332573614,28.229999542236328,1.827576227934019,27.729999542236328,0.14893621878151242
1709,2004-11-16,31.56999969482422,31.739999771118164,29.79999923706055,29.90999984741211,8786100.0,0.049534566984619444,-1.0638291828233248,-23.714386920979724,84.50292780878758,76.673584278095,-3.587033908831856,-4.984622413776563,-9.64895430566007,-12.198915931444056,63.47480431935164,1.9400005340576136,2.7184415614867774,4.464499759674073,0.3637554386369004,8.565244080711246,2.414127599155485,6.514871920192661,-4.439420277416545,95.99056402191472,23.469215804230586,2.050372160518587,11,-2.635000228881836,-5.454999923706055,-11.694999694824219,-12.71500015258789,1.6199989318847656,1,0.13905604789626147,-2.0588288092869336,30.07999992370605,-1.447618312360071,30.26000022888184,1.2702655332573614,28.229999542236328,0.13905604789626147
1710,2004-11-17,31.489999771118164,31.95000076293945,30.25,31.940000534057614,6212800.0,-0.002534048922375187,6.234027011233131,-0.27108482186970523,85.88411308399102,78.07488900874856,-3.0502322425527346,-4.381862377235819,-9.356501544716004,-12.047469760302072,66.15336966634285,1.7000007629394496,2.6492586284179467,3.9099998474121094,0.11162905048635707,7.708370644337862,2.0108144489492332,5.8091852458749855,-3.8984783183394427,89.6396185475027,16.819558180178745,1.8991853984628757,11,-2.0399990081787145,-5.219999313354492,-11.274999618530273,-12.635000228881836,2.3599987030029226,2,0.07970785160766969,-1.0638291828233248,31.56999969482422,-2.0588288092869336,30.07999992370605,-1.447618312360071,30.26000022888184,0.07970785160766969
1711,2004-11-18,32.959999084472656,33.02000045776367,31.15999984741211,31.35000038146973,5846300.0,0.04668146472019785,1.1502879212012096,-3.5777688297376544,88.1693745247956,79.50166986819825,-3.9424886082959247,-5.616054076782433,-10.606126112426267,-13.436430195682348,67.00532786047847,1.8600006103515625,2.608723300572528,5.047499179840088,0.6072155606918059,9.48778279898837,2.827357370265947,7.267640989414229,-4.845460114474648,98.76285837996505,26.05817370940808,2.2201418095741405,11,-2.8199987411499023,-6.034998893737793,-12.609999179840088,-14.104999542236328,1.3199996948242188,3,0.01274277898388787,6.234027011233131,31.489999771118164,-1.0638291828233248,31.56999969482422,-2.0588288092869336,30.07999992370605,0.01274277898388787
1712,2004-11-19,31.1200008392334,33.470001220703125,30.809999465942386,33.029998779296875,6432100.0,-0.05582519102999839,-1.1027676148875714,-1.1863350799606236,73.59669033207707,79.22453305813248,-1.7206388678691944,-3.4728970889404422,-8.565814154966304,-11.53500978981863,67.92653636160242,2.6600017547607386,2.6194711208871873,2.902000904083252,-1.5382104693246816,7.3422122774911855,0.6818952173792852,5.122106590787219,-2.3186972609481984,35.96732666783769,-36.14101948371489,2.220105686703967,11,-0.6350002288818359,-3.739999771118164,-10.717500686645508,-12.26500129699707,2.769998550415046,4,0.06683804201842314,1.1502879212012096,32.959999084472656,6.234027011233131,31.489999771118164,-1.0638291828233248,31.56999969482422,0.06683804201842314
1713,2004-11-22,31.709999084472656,31.81999969482422,30.420000076293945,30.979999542236328,3883500.0,0.01895881199641347,1.9473652509466466,-0.38219912541479883,74.57458844967017,79.01744544990918,-1.9147050231023321,-3.778558429359176,-8.937742888099045,-12.048993177793587,69.09176389594242,1.3999996185302734,2.690882949654167,3.188499164581298,-1.3387107900694986,7.715709119232091,0.9248941872559016,5.452104141906695,-2.1617038834005875,52.04356444288295,-19.491601126979432,2.263604977325397,11,-1.2249984741210938,-4.1699981689453125,-10.927498817443848,-12.47499942779541,1.9900016784667898,0,0.0536108739205825,-1.1027676148875714,31.1200008392334,1.1502879212012096,32.959999084472656,6.234027011233131,31.489999771118164,0.0536108739205825
1714,2004-11-23,30.989999771118164,31.28000068664551,30.540000915527344,30.85000038146973,6153900.0,-0.022705750051788987,1.0555514347475843,0.19178010607999932,71.36015948657945,80.2133494663871,-0.7744967604464854,-2.7415305440881355,-8.024499033039358,-11.246175084776269,70.22548954785724,1.1699981689453125,2.647626434794944,2.177999877929686,-2.1892058895755824,6.545205645434951,-0.005603005822948148,4.36160276168232,-0.8142316069051247,22.981350639257723,-51.9892062691234,2.183602883752633,11,-0.4999990463256836,-3.4499988555908203,-10.107500076293945,-11.655000686645508,2.6099987030029226,1,0.07615355664514656,1.9473652509466466,31.709999084472656,-1.1027676148875714,31.1200008392334,1.1502879212012096,32.959999084472656,0.07615355664514656
1715,2004-11-24,31.45000076293945,31.45000076293945,30.78000068664551,31.229999542236328,2671800.0,0.01484353001673755,5.090875988348031,1.5714441416893878,72.31482774959822,79.66075819612863,-0.727865611415357,-2.992677403861965,-8.274188853925413,-11.608824279853817,70.98474073295972,0.6700000762939382,2.581775566348913,2.4080008506774853,-2.00837813415826,6.824379835513231,0.1998113582596126,4.616190343095358,-1.0300006866455043,33.77050164500929,-44.547384971407226,2.2081894924178735,11,-0.6300001144409144,-3.909999847412106,-10.362501144409176,-11.97500133514404,1.110000610351566,2,0.05532584488264747,1.0555514347475843,30.989999771118164,1.9473652509466466,31.709999084472656,-1.1027676148875714,31.1200008392334,0.05532584488264747
1716,2004-11-26,31.520000457763672,31.809999465942386,31.26000022888184,31.809999465942386,850200.0,0.002225745409415447,2.793111159342988,-1.3181699958385726,70.01003797672493,78.36811208913042,-0.31525252930359215,-2.8247351901976927,-8.12421452521344,-11.577043031670982,71.81273292681936,0.5499992370605469,2.539204165974269,2.2350005149841294,-2.1643175649962387,6.634318594964501,0.035341474993945354,4.4346595549743135,-0.9799995422363281,36.06557274531152,-39.588707117805434,2.1996590399901854,11,0.11499977111816406,-2.609999656677246,-10.432500839233398,-12.045001029968262,-0.05000114440918324,4,0.07392125579057574,5.090875988348031,31.45000076293945,1.0555514347475843,30.989999771118164,1.9473652509466466,31.709999084472656,0.07392125579057574
1717,2004-11-29,32.889999389648445,32.93000030517578,31.649999618530273,31.84000015258789,4854300.0,0.04346443248693954,1.2654857995496636,-3.6206994074044645,72.7438551443752,77.01739717295547,-1.4225495682345581,-3.9183521178408327,-9.269581112395578,-12.827958349168291,72.74027506421086,1.4099998474121094,2.8322263377744648,3.301999473571783,-1.2184642705452333,7.822463217688799,1.0417676015132749,5.562231345630291,-2.1099987030029332,98.40633817212215,23.588990716553056,2.2602318720585086,11,-1.2549991607666087,-3.7849988937378,-9.999999523162849,-11.619999885559093,-2.2500000000000036,0,0.042262067967258954,2.793111159342988,31.520000457763672,5.090875988348031,31.45000076293945,1.0555514347475843,30.989999771118164,0.042262067967258954
1718,2004-11-30,32.900001525878906,33.889999389648445,32.470001220703125,32.700000762939446,5374600.0,0.0003041087387070096,-3.3030257492125177,0.19047705548754232,73.50506491478342,75.79541240695501,-1.1068661337427912,-3.6159926823083026,-9.038919961210638,-12.728148064424389,73.63743949823869,1.4199981689453196,3.011127321150454,2.9960015296936042,-1.522696091025061,7.5146991504122695,0.7366527193342733,5.255350340052935,-1.6896007537841768,70.44781150148816,-2.9913225367650114,2.2593488103593327,11,-0.8300018310546875,-3.585001945495602,-10.01000165939331,-11.630002021789554,-2.320001602172855,1,0.030091119083712314,1.2654857995496636,32.889999389648445,2.793111159342988,31.520000457763672,5.090875988348031,31.45000076293945,0.030091119083712314
1719,2004-12-01,34.52000045776367,34.97999954223633,32.330001831054695,33.25,8176800.0,0.049240086831317864,1.4200907515306636,6.34997806557417,77.3129639285439,74.84306250079422,-2.5305113675485913,-4.878075469748655,-10.383508222815962,-14.225723776801054,74.63683943824321,2.6499977111816335,3.014131777817731,4.2300004005432115,-0.48684962991772096,8.946850431004144,1.8715753853127453,6.588425415773678,-2.8700008392333984,89.04763786160727,15.957341383627849,2.358425015230467,12,-1.8200006484985352,-4.645000457763672,-11.605000495910645,-13.195000648498535,-3.5699996948242223,2,-0.023754336151516675,-3.3030257492125177,32.900001525878906,1.2654857995496636,32.889999389648445,2.793111159342988,31.520000457763672,-0.023754336151516675
1720,2004-12-02,34.240001678466804,34.75,33.889999389648445,34.40999984741211,4737500.0,-0.008111204391189286,1.023534480437283,-0.1338567776933349,74.61099289328811,73.33657565284895,-2.033216305912788,-4.206516999519366,-9.81535788719762,-13.81953563021196,75.45129318052622,0.8600006103515554,3.023807049075547,3.5645015716552813,-1.1185903955516707,8.247593538862233,1.2229555880518035,5.9060475552587555,-1.9240020751953182,80.10758063548579,8.951245172947864,2.3415459836034755,12,-1.5400018692016673,-4.2250022888183665,-11.265001773834236,-12.915001869201667,-3.410001754760753,3,-0.01869168145363176,1.4200907515306636,34.52000045776367,-3.3030257492125177,32.900001525878906,1.2654857995496636,32.889999389648445,-0.01869168145363176
1721,2004-12-03,34.189998626708984,34.56999969482422,33.880001068115234,34.200000762939446,2878100.0,-0.001460369430684505,-1.1904813805631245,0.058836729198416815,69.20820775375616,72.84896647747996,-2.0007942971481327,-3.753544029075858,-9.477646093707286,-13.638041770079244,76.3042226959168,0.6899986267089844,2.9437786011684324,3.136498546600343,-1.3894932113966618,7.662490304597348,0.8735026676018407,5.399494425598846,-1.8599967956542898,76.27624823942553,6.7335667956668885,2.2629958789985025,12,-1.4899988174438477,-3.6349992752075195,-10.629998207092285,-12.349998474121094,-3.7499980926513707,4,-0.04767468028339217,1.023534480437283,34.240001678466804,1.4200907515306636,34.52000045776367,-3.3030257492125177,32.900001525878906,-0.04767468028339217
1722,2004-12-06,34.36999893188477,34.97999954223633,34.09000015258789,34.189998626708984,3625900.0,0.005264706417249521,-3.6842411709197505,-17.996186117481077,70.9677419354839,72.44820575368146,-1.8677105060936512,-3.5782957373195003,-9.361591720288594,-13.686085694021713,77.01339329122035,0.8899993896484375,2.874014109555585,2.9744989395141666,-1.4632979173263791,7.412295796354709,0.7556005110938955,5.193397367934438,-1.5099975585937528,76.98108916178813,8.354358873561466,2.2188984284202715,12,-1.6099987030029368,-3.814999580383308,-10.729998588562019,-12.529998779296882,-4.4399986267089915,0,-0.08437590074639134,-1.1904813805631245,34.189998626708984,1.023534480437283,34.240001678466804,1.4200907515306636,34.52000045776367,-0.08437590074639134
1723,2004-12-07,32.939998626708984,34.970001220703125,32.77000045776367,34.47999954223633,4486000.0,-0.04160606196147387,-1.3404297627985309,-8.555546136565592,56.73549251989119,70.82324275738277,-0.273665164356899,-1.84599664134862,-7.640569009817753,-12.125196914408814,76.9798820688434,2.200000762939453,2.57593458516077,1.2924986839294448,-2.8736194927582446,5.458616860617134,-0.7905604044143999,3.3755577722732895,2.0400009155273438,23.01876688724732,-40.40558896745307,2.0830590883438442,12,-0.059998512268066406,-2.3849992752075195,-9.29999828338623,-11.099998474121094,-4.379999160766598,1,-0.06982390203245536,-3.6842411709197505,34.36999893188477,-1.1904813805631245,34.189998626708984,1.023534480437283,34.240001678466804,-0.06982390203245536
1724,2004-12-08,32.790000915527344,33.450000762939446,32.419998168945305,32.779998779296875,5381900.0,-0.004553664767308674,-1.8219119383798035,-0.006494889794947759,56.347664344506036,69.0491134901503,0.17714250525803976,-1.3725779906819824,-7.191100664109424,-11.842576781839664,76.78487836541493,1.0300025939941406,2.507013148112044,0.8925009727478042,-2.8804938693423168,4.665495814837925,-0.9939964482972528,2.7789983937928646,2.1899986267089844,14.453224535047005,-43.769112764711224,1.8864974210450602,12,0.3299989700317383,-2.235001564025879,-9.010001182556152,-10.710000991821289,-3.8000011444091797,2,-0.0673986254991158,-1.3404297627985309,32.939998626708984,-3.6842411709197505,34.36999893188477,-1.1904813805631245,34.189998626708984,-0.0673986254991158
1725,2004-12-09,33.759998321533196,34.240001678466804,31.60000038146973,32.09000015258789,5266600.0,0.02958210975671305,1.0076018217683835,166.96414950419455,54.10677477332103,67.28208424532765,-0.4813406609703037,-1.968590939425109,-7.879965657329702,-12.686536921896952,76.58033340010708,2.640001296997074,2.4006411916487167,1.5609984397888113,-1.7445431347891045,4.8665400143667235,-0.09177234750014662,3.213769227077769,1.210002899169929,63.90528036621078,10.36445315973301,1.6527707872889563,12,-0.4699983596801687,-3.204998970031731,-9.294998645782464,-11.679998397827141,-4.389997482299798,3,-0.0832345289780847,-1.8219119383798035,32.790000915527344,-1.3404297627985309,32.939998626708984,-3.6842411709197505,34.36999893188477,-0.0832345289780847
1726,2004-12-10,33.56999969482422,34.31999969482422,32.990001678466804,33.279998779296875,3363300.0,-0.005627921687063275,-2.05748386417851,0.17365343323130414,65.14215415489898,66.43745080205252,0.03356027410633544,-1.431409721207686,-7.407180335183661,-12.366813545012555,76.21698069379578,1.3299980163574148,2.381120283735349,1.1039998054504423,-1.6719218884992273,3.8799214994001154,-0.2839610415243925,2.491960652425277,1.197801475524905,58.284017825249535,2.4161516076836733,1.3879608469748363,12,-0.2799997329711914,-3.015000343322754,-8.882500171661377,-11.449999809265137,-5.129999160766605,4,-0.08162048841307012,1.0076018217683835,33.759998321533196,-1.8219119383798035,32.790000915527344,-1.3404297627985309,32.939998626708984,-0.08162048841307012
1727,2004-12-13,34.52000045776367,34.52000045776367,33.639999389648445,34.0,3401600.0,0.02829909954053189,2.384616513223022,1.793099365973008,66.62723306589812,65.6732472632875,-0.738578891039225,-2.1564610924330125,-8.092986587259134,-13.18775290733555,75.22272224751075,0.9500007629394531,2.3417495981533314,1.8410005569458008,-0.8753195031555805,4.557320617047182,0.48284052689511014,3.1991605869964914,0.05773266525268639,86.64686495918443,29.04378474792076,1.3581600300506909,12,-1.2300004959106445,-3.5550003051757812,-9.657500743865967,-12.40000057220459,-6.670000076293942,0,-0.11819234848209426,-2.05748386417851,33.56999969482422,1.0076018217683835,33.759998321533196,-1.8219119383798035,32.790000915527344,-0.11819234848209426
1728,2004-12-14,34.560001373291016,34.93000030517578,34.299999237060554,34.52000045776367,3431000.0,0.0011587750578476719,-1.6249860923468653,0.07692476983457433,72.97298756884683,65.1910276677656,-0.5792614462676937,-1.9432543769603612,-7.858045383424816,-13.083258159710795,74.24233427256144,0.6300010681152273,2.3650300303595984,1.657001399993895,-0.8905348581571673,4.204537658144961,0.38323327091836035,2.9307695290694262,-2.9600009918212855,88.88892070985445,25.794947908993848,1.2737681290755325,12,-1.2700014114379883,-3.4400014877319336,-9.490001201629639,-12.370000839233395,-6.430002212524414,1,-0.13396993299003268,2.384616513223022,34.52000045776367,-2.05748386417851,33.56999969482422,1.0076018217683835,33.759998321533196,-0.13396993299003268
1729,2004-12-15,35.959999084472656,36.09000015258789,34.36999893188477,34.889999389648445,5909800.0,0.040509191422185564,1.5864644401867658,26.749380125881952,75.88978628486389,65.33311582238512,-1.959585657519689,-3.159489935996433,-8.953427074936819,-14.325320228797551,73.16323155850756,1.720001220703118,2.2700143794187504,2.8374991416931152,0.030291547037556654,5.644706736348674,1.4338953443653324,4.2411029390208945,-4.293398704528805,97.10465312378268,29.049736442484658,1.4036037973277802,12,-2.1149988174438477,-4.164999008178711,-10.602499008178711,-13.494998931884766,-8.869998931884766,2,-0.2057841993028735,-1.6249860923468653,34.560001373291016,2.384616513223022,34.52000045776367,-2.05748386417851,33.56999969482422,-0.2057841993028735
1730,2004-12-16,34.0,35.68000030517578,33.919998168945305,35.43000030517578,5966100.0,-0.05450498148980698,-1.213833641227407,-1.3364492645119057,61.69811694212274,64.49866128775918,-0.041584020464689786,-1.0559452444059971,-6.718524351686014,-12.230272464537066,71.7943529679788,2.040000915527351,2.1243559663035505,0.75200004577637,-1.971075354153271,3.4750754457060076,-0.6095376541884505,2.1135377457411906,-2.1564636291503874,32.58060705399384,-37.88818522289822,1.3615376999648194,12,-0.1549997329711914,-2.2049999237060547,-8.372499942779541,-11.515000343322754,-6.709999084472656,3,-0.14735294790828934,1.5864644401867658,35.959999084472656,-1.6249860923468653,34.560001373291016,2.384616513223022,34.52000045776367,-0.14735294790828934
1731,2004-12-17,33.380001068115234,34.549999237060554,33.380001068115234,34.47999954223633,2884600.0,-0.018235262702493094,-1.1272723489551313,0.7692295380215863,52.487319513406995,62.445281018639534,0.5044857520244506,-0.42463894263630664,-5.828382109671995,-11.474105958468805,69.95327981963293,1.1699981689453196,1.7289856402207207,0.11100101470947266,-2.609199170256119,2.8312011996750606,-1.249099077773323,1.4711011071922684,-1.3666061459960872,0.0,-64.16986973898575,1.3601000924827946,12,0.4649991989135742,-1.580000877380371,-7.752501010894775,-10.895001411437988,-4.100000381469723,4,-0.12013181847115673,-1.213833641227407,34.0,1.5864644401867658,35.959999084472656,-1.6249860923468653,34.560001373291016,-0.12013181847115673
1732,2004-12-20,33.200000762939446,34.060001373291016,33.09000015258789,33.630001068115234,3692700.0,-0.005392459539125816,-1.9846121342300784,0.39090991059725017,51.49700325239339,61.86322665558423,0.5599535647743465,-0.08518809084046097,-5.357029450290234,-11.159518443242714,67.8308035354952,0.970001220703125,1.3792476839923324,-0.172999286651617,-2.6993995243646367,2.3534009510614027,-1.4361994055081269,1.0902008322048928,-1.023541631601546,3.6666870117185133,-57.24254541895709,1.2632001188565092,12,0.6449995040893626,-1.070000648498528,-7.377501010894768,-10.515000343322747,-7.74000167846679,0,-0.1433734975751969,-1.1272723489551313,33.380001068115234,-1.213833641227407,34.0,1.5864644401867658,35.959999084472656,-0.1433734975751969
1733,2004-12-21,33.40999984741211,33.59000015258789,32.72999954223633,33.27000045776367,3318700.0,0.006325273483339222,2.44000244140625,-0.32557974485902835,43.553998169298275,60.44170819167225,0.47342059082946264,-0.1700139518329138,-5.280124136082861,-11.231065456615614,66.05992414902961,0.8600006103515625,1.1519013894078611,-0.04800024032592631,-2.4501533495465537,2.354152868894701,-1.2490767949362436,1.153076314284391,-1.076999075224208,20.23810064441124,-35.5787620385716,1.2010765546103144,12,0.4350004196166992,-0.4650001525878906,-6.392500400543213,-9.425000190734863,-7.819999694824219,1,-0.16641722512228774,-1.9846121342300784,33.200000762939446,-1.1272723489551313,33.380001068115234,-1.213833641227407,34.0,-0.16641722512228774
1734,2004-12-22,33.34999847412109,33.75,32.919998168945305,33.389999389648445,2507700.0,-0.001795910612542806,1.1842092054409663,-0.2857220708447882,44.696044852497465,59.39607153380296,0.6942155130177099,0.07995741668064937,-4.921230242718288,-11.033152045475624,64.22714563667049,0.8300018310546946,0.873061041676138,-0.2260015487670941,-2.3311967267397264,1.8791936292055382,-1.2785991377534103,0.8265960402192221,-0.8667177267171837,21.01690750977896,-30.416718916801557,1.0525975889863153,12,1.0600013732910227,-0.4049987792968679,-6.324998855590813,-9.129998207092278,-7.509998321533196,2,-0.15652172570277922,2.44000244140625,33.40999984741211,-1.9846121342300784,33.200000762939446,-1.1272723489551313,33.380001068115234,-0.15652172570277922
1735,2004-12-23,33.189998626708984,33.59999847412109,33.040000915527344,33.400001525878906,993900.0,-0.00479759684355785,-1.1960760847613283,5.249952317373683,44.117641778960994,57.06001460314319,0.8547433776295463,0.39737071600289653,-4.461258375564324,-10.725030470808797,62.257485616578876,0.5599975585937429,0.872288130987485,-0.47300128936767294,-2.338421608799578,1.3924190300642323,-1.4057114490836256,0.4597088703482797,-0.5624491030977197,25.274679209057922,-22.06573382676109,0.9327101597159525,12,1.220001220703125,-0.019998550415039062,-5.664999008178711,-8.444998741149902,-7.6699981689453125,3,-0.18379025991318487,1.1842092054409663,33.34999847412109,2.44000244140625,33.40999984741211,-1.9846121342300784,33.200000762939446,-0.18379025991318487
1736,2004-12-27,33.84999847412109,34.209999084472656,33.139999389648445,33.700000762939446,1916200.0,0.019885503908426916,1.4597724332974684,-0.7142649543150896,47.10467190387966,54.89084114069669,0.2666827567457659,-0.08339723032017332,-4.8274196507649485,-11.232684658558675,60.23318267168515,1.0699996948242116,0.9097816480468737,0.07049865722655824,-1.4989527281997823,1.6399500426528988,-0.7142270354866156,0.8552243499397321,-1.0839509253507558,75.67562691218154,30.759179980688934,0.7847256927131713,12,0.5600013732910227,-0.5949983596801687,-5.989997863769524,-8.669998168945305,-8.249998092651357,0,-0.19379609613894,-1.1960760847613283,33.189998626708984,1.1842092054409663,33.34999847412109,2.44000244140625,33.40999984741211,-0.19379609613894
1737,2004-12-28,34.279998779296875,34.59000015258789,33.84999847412109,33.950000762939446,1952500.0,0.012703111508395759,-1.7924454968798327,2.200020345362576,58.39599943974566,53.27117579301878,-0.22455650759887646,-0.4257514244346936,-4.971546806156624,-11.503098818577158,57.95626259714069,0.740001678466804,0.9218490285944227,0.4309989929199247,-1.0951090345326975,1.957107020372547,-0.3320550208063864,1.1940530066462358,-1.3809931263738449,83.3332649696055,34.17437175189096,0.7630540137263097,12,0.13000106811523438,-1.024998664855957,-5.747498512268066,-8.564998626708984,-8.979999542236325,1,-0.14585759249417107,1.4597724332974684,33.84999847412109,-1.1960760847613283,33.189998626708984,1.1842092054409663,33.34999847412109,-0.14585759249417107
1738,2004-12-29,33.889999389648445,34.5,33.529998779296875,34.459999084472656,4005000.0,-0.01137687874959803,1.9846121342300784,-1.7272821852566258,56.69099350201553,51.13797659492452,0.06750754015367733,0.044500519652508785,-4.296891039863976,-10.94729508230808,55.25618771172282,0.970001220703125,0.8379243783428194,-0.008500289916987924,-1.467761502415641,1.4507609225816651,-0.7381308961663109,0.721130316332335,-0.8633539567388198,58.08383643876793,4.3475771068691955,0.7296306062493263,12,0.3150005340576101,-0.6349992752075266,-4.957498550415046,-7.949998855590827,-8.129999160766605,2,-0.24874595624072793,-1.7924454968798327,34.279998779296875,1.4597724332974684,33.84999847412109,-1.1960760847613283,33.189998626708984,-0.24874595624072793
1739,2004-12-30,33.700000762939446,34.34999847412109,33.61999893188477,34.060001373291016,2160100.0,-0.005606333140478981,-1.8076674785058469,0.6315803563063206,49.596790319686214,49.793384747987126,-0.10816236229200626,0.17909952497844728,-3.819541999078325,-10.592670028899612,52.256189280904366,0.7299995422363139,0.649966845324947,-0.15749893188477415,-1.5890512169063271,1.2740533531367788,-0.8732750743955506,0.5582772106260023,-0.5508211412426931,42.58065627591796,-9.461600084549538,0.7157761425107764,12,-0.040000915527336645,-0.38500022888182883,-4.687499999999993,-7.760000228881829,-8.310001373291005,3,-0.2406528316542439,1.9846121342300784,33.889999389648445,-1.7924454968798327,34.279998779296875,1.4597724332974684,33.84999847412109,-0.2406528316542439
1740,2004-12-31,33.59999847412109,33.919998168945305,33.490001678466804,33.560001373291016,1289500.0,-0.002967426900723824,-3.777831938116146,-0.11110286949516732,50.20407337091628,49.539690732154824,-0.07919553655639078,0.24105497848984214,-3.4222687260001123,-10.33461575634658,49.03363517216817,0.4299964904785014,0.39618388287125583,-0.22550106048584695,-1.649645726678159,1.198643605706465,-0.9375733935819994,0.4865712726103055,-0.3331860311886885,31.724058099123376,-18.72194872083184,0.7120723330961547,12,0.06000137329102273,-0.16499805450438743,-4.5849976539611745,-7.6599979400634695,-8.199998855590813,4,-0.23095234148626498,-1.8076674785058469,33.700000762939446,1.9846121342300784,33.889999389648445,-1.7924454968798327,34.279998779296875,-0.23095234148626498
1741,2005-01-03,32.560001373291016,33.669998168945305,31.6200008392334,33.310001373291016,5677000.0,-0.03095229607320016,1.789124172829912,-18.751359084409625,36.82795395698211,47.90979636599801,0.9300578481850792,1.2149675592301605,-2.2299018370792787,-9.139253233127583,44.92453050917015,2.049997329711907,-0.0717962802062857,-1.1839982986450224,-2.7036710196091747,0.3356744223191299,-1.9438346591270985,-0.42416193816294623,3.529998779296875,31.649856948819465,-13.629695805564875,0.7598363604820773,1,0.5449991226196289,1.1149988174438477,-3.380000591278076,-6.620000839233398,-7.940000534057617,0,-0.21621623521497324,-3.777831938116146,33.59999847412109,-1.8076674785058469,33.700000762939446,1.9846121342300784,33.889999389648445,-0.21621623521497324
1742,2005-01-04,31.46999931335449,32.700000762939446,30.420000076293945,32.560001373291016,6700700.0,-0.03347672033056659,2.3284661167380425,1.4533360799153694,31.80209934258224,46.60402982969623,1.9543755120161173,2.188789672309266,-0.9551451004315048,-7.894814647113289,40.53175105995721,2.2800006866455007,-0.3212486452812229,-2.1290003776550357,-3.925393094506834,-0.3326076608032409,-3.027196736080935,-1.2308040192291365,4.530600852966312,25.735275899387272,-13.448503504799039,0.8981963584258975,1,1.0350008010864293,1.7850008010864293,-1.1974987983703578,-5.5299987792968714,-6.819999694824215,1,-0.18652682109827023,1.789124172829912,32.560001373291016,-3.777831938116146,33.59999847412109,-1.8076674785058469,33.700000762939446,-0.18652682109827023
1743,2005-01-05,30.63999938964844,31.670000076293945,30.46999931335449,30.770000457763672,4217800.0,-0.026374322904857306,-4.106372962794562,0.11926680957171865,16.41413557591352,43.46159546563135,2.626314660431074,2.9909943788540083,0.033464206323952084,-6.9120400153168085,37.84614630797577,1.2000007629394567,-0.435956772948046,-2.844000339508053,-5.062832551265696,-0.6251681277504098,-3.9534164453868748,-1.7345842336292314,5.137376773071285,5.5979491868528815,-25.17448756019877,1.1094161058788208,1,1.865000724792477,2.615000724792477,-0.2699990272522008,-4.699998855590824,-5.159999847412113,2,-0.17428199278593914,2.3284661167380425,31.46999931335449,1.789124172829912,32.560001373291016,-3.777831938116146,33.59999847412109,-0.17428199278593914
1744,2005-01-06,30.57999992370605,31.04999923706055,30.290000915527344,30.5,3596900.0,-0.0019582071520098943,-2.040004882831141,-0.6153789723876769,21.594676911856126,40.95904381373081,2.5167296114776327,3.0324101865084465,0.26947545235796966,-6.70365224438471,35.523786072240796,0.7599983215332067,-0.5376293157758738,-2.7934997558593757,-5.351980107500221,-0.23501940421853007,-4.072739931679802,-1.5142595800389493,4.983081195556647,7.988959438072516,-21.623042224237846,1.2792401758204235,1,1.860000610351566,2.610000610351566,0.11249971389770863,-4.430000305175774,-4.129999160766602,3,-0.1576193494718644,-4.106372962794562,30.63999938964844,2.3284661167380425,31.46999931335449,1.789124172829912,32.560001373291016,-0.1576193494718644
1745,2005-01-07,30.95000076293945,32.380001068115234,30.8799991607666,31.3799991607666,5297900.0,0.012099438854038969,-4.263149793371146,-5.374985098824879,28.942806651720844,38.94105878571317,2.006583816092334,2.5730174054057393,0.029577486216215476,-6.915219921020533,34.02587190767029,1.8000011444091832,-0.5683293963829712,-2.2829990386962926,-5.052069359823758,0.4860712824311726,-3.6675341992600288,-0.89846387813256,4.296695544099126,19.526638571812235,-13.259734411737874,1.3845351605637335,1,1.4899997711181676,2.2399997711181676,0.3374991416931188,-4.255001068115231,-3.820001602172848,4,-0.1796446279881433,-2.040004882831141,30.57999992370605,-4.106372962794562,30.63999938964844,2.3284661167380425,31.46999931335449,-0.1796446279881433
1746,2005-01-10,30.82999992370605,31.20000076293945,29.170000076293945,30.81999969482422,9060500.0,-0.0038772483449206474,4.41332139759984,-0.023256432889901636,29.246931457384534,35.702273454339704,1.8474236095402183,2.611091309552581,0.28709443993590966,-6.646094238894047,32.51778460692525,2.0300006866455043,-0.6203489804742546,-2.2659998893737843,-5.229187154676307,0.6971873759287384,-3.7475935220250456,-0.784406256722523,4.119294659841852,47.02548228084271,10.119621236280487,1.4815936326512609,1,1.0050001144409215,1.8000001907348668,0.527499675750736,-4.135000228881832,-3.2899990081787074,0,-0.17612715921547883,-4.263149793371146,30.95000076293945,-2.040004882831141,30.57999992370605,-4.106372962794562,30.63999938964844,-0.17612715921547883
1747,2005-01-11,30.440000534057614,31.709999084472656,30.399999618530273,31.35000038146973,4490400.0,-0.012649996451947976,-1.64645908069805,-90.99790196455717,24.78778727206135,32.15747276212257,1.8276313511870264,2.8245723154999247,0.8074329524262787,-6.1037321017387605,30.69282831534933,1.3099994659423828,-0.6732811810199237,-2.451999282836919,-5.560612394454619,0.6566138287807846,-4.006305838645769,-0.897692727028069,4.0469504889099746,39.56386496451192,0.5269390865213737,1.5543065558088511,1,1.3199987411499023,2.1899995803833043,1.1874990463256871,-3.745000839233395,-3.3299999237060547,1,-0.1911957816266312,4.41332139759984,30.82999992370605,-4.263149793371146,30.95000076293945,-2.040004882831141,30.57999992370605,-0.1911957816266312
1748,2005-01-12,29.93000030517578,30.63999938964844,29.1200008392334,30.6299991607666,7019700.0,-0.016754277921618987,3.2222222222221903,0.7692296406219156,23.02840625682542,29.205430088471374,1.9185933346881328,3.130417607771321,1.4525928475701768,-5.44837644323961,28.86267025538296,1.5199985504150426,-0.8338393664088883,-2.730499458312991,-6.0014521584141605,0.5404532417881782,-4.365975808363579,-1.0950231082624065,4.131594642057912,24.846607640276414,-15.789381838087014,1.6354763500505853,1,1.5899991989135707,2.6750001907348633,1.7274994850158691,-3.2350006103515625,-2.630001068115231,2,-0.17641164827293498,-1.64645908069805,30.440000534057614,4.41332139759984,30.82999992370605,-4.263149793371146,30.95000076293945,-0.17641164827293498
1749,2005-01-13,28.559999465942386,30.040000915527344,28.290000915527344,30.03000068664551,7857700.0,-0.04577349900649619,1.3489906424813538,2.1000051770976103,19.337758549910006,25.775839552804012,2.7745868963587164,4.129315936655342,2.937528202638152,-3.936157868336341,26.60688083625728,1.75,-1.2046320057623348,-3.730500316619871,-7.102530226683061,-0.3584704065566804,-5.416515271651466,-2.0444853615882757,5.007436070491277,6.601431304206794,-34.491460564102034,1.6860149550315962,1,2.420000076293938,3.630001068115231,3.157500267028805,-1.8649997711181676,-1.8099994659423864,3,-0.10784313660015776,3.2222222222221903,29.93000030517578,-1.64645908069805,30.440000534057614,4.41332139759984,30.82999992370605,-0.10784313660015776
1750,2005-01-14,28.989999771118164,29.09000015258789,28.65999984741211,29.040000915527344,5179300.0,0.0150560333759302,4.733351983011838,0.03401435570595196,16.803294813758697,23.55087742577919,1.8124918828289047,3.4833262471795763,2.6385329471143066,-4.2174414431441996,24.784267965819218,0.5300006866455043,-1.557936338260589,-3.049999999999997,-6.625536363464391,0.525536363464397,-4.837768181732194,-1.2622318182678,3.9441436108067407,20.467813753441035,-15.579299409723895,1.7877681817321973,1,1.5050010681152308,3.200000762939453,2.8474998474121094,-2.2950000762939453,-1.7999992370605504,4,-0.08761638593420196,1.3489906424813538,28.559999465942386,3.2222222222221903,29.93000030517578,-1.64645908069805,30.440000534057614,-0.08761638593420196
1751,2005-01-18,29.3700008392334,29.670000076293945,28.38999938964844,28.38999938964844,3908100.0,0.013108005212673968,-1.6122424353302842,-19.599580392904755,16.23111181073436,21.820767700018315,1.041977761245203,2.938142695964096,2.3934298716756253,-4.44724171312971,23.328231986232318,1.2800006866455043,-1.850503395496446,-2.4694989204406745,-6.1759789384687735,1.236981097587421,-4.322738929454722,-0.6162589114266268,3.0068454467238013,31.578962044857295,1.450719135093994,1.8532400090140484,1,0.9650001525878906,2.8199996948242188,2.5524988174438477,-2.6750011444091797,-1.6500015258789098,1,-0.0762683559570938,4.733351983011838,28.989999771118164,1.3489906424813538,28.559999465942386,3.2222222222221903,29.93000030517578,-0.0762683559570938
1752,2005-01-19,28.440000534057614,29.59000015258789,28.239999771118164,29.54999923706055,4939800.0,-0.03166497373515431,1.2689071858926788,-1.1326500623780045,15.108856809952158,21.67573672602261,1.6728958523998898,3.682030999135126,3.42128861093169,-3.3701252723522117,22.156699257325542,1.3500003814697266,-2.1995325638835084,-3.161499214172366,-7.103932979869857,0.780934551525128,-5.132716097021113,-1.190282331323619,3.4464243074480017,8.333366447029979,-17.50443457904978,1.971216882848747,1,1.8699998855590856,3.7249994277954137,3.4824991226196325,-1.5750007629394496,-0.350000381469723,2,-0.03164555561285931,-1.6122424353302842,29.3700008392334,4.733351983011838,28.989999771118164,1.3489906424813538,28.559999465942386,-0.03164555561285931
1753,2005-01-20,27.85000038146973,28.86000061035156,27.75,27.95000076293945,3309800.0,-0.020745433948967218,-6.3999758403427895,0.09009053902421982,14.372734734424498,20.87329870630798,2.0400478950059977,4.0413338579223606,4.092380976829084,-2.63877836624102,21.43194971097218,1.110000610351559,-2.3957074750270806,-3.4734993934631326,-7.655808480491185,0.7088096935649197,-5.564653936977162,-1.3823448499491064,3.5259249501816434,4.3668271393115115,-18.55365807017031,2.0911545435140266,1,2.215000152587887,4.069999694824215,4.277499675750729,-0.6350002288818395,-0.4300003051757848,3,-0.026570907037061886,1.2689071858926788,28.440000534057614,-1.6122424353302842,29.3700008392334,4.733351983011838,28.989999771118164,-0.026570907037061886
1754,2005-01-21,28.1299991607666,28.95000076293945,28.020000457763672,28.11000061035156,5098800.0,0.010053815995032078,-8.300056267106596,-0.1999847412691947,17.40167778452961,19.590951054397845,1.537671396960537,3.531264235494163,3.9019460963996124,-2.772291516680049,20.54257632392357,1.1000003814697195,-2.4565739490384786,-2.932500648498536,-7.232193384781851,1.3671920877847796,-5.082347016640192,-0.7826542803568799,2.665778117820551,19.791622170145427,-1.9320215400247207,2.1498463681416577,1,1.6000003814697266,3.7900009155273438,4.075000762939453,-0.6449995040893555,0.06000137329101207,4,-0.029505863791978615,-6.3999758403427895,27.85000038146973,1.2689071858926788,28.440000534057614,-1.6122424353302842,29.3700008392334,-0.029505863791978615
1755,2005-01-24,27.09000015258789,28.1299991607666,26.940000534057614,28.04999923706055,5586400.0,-0.03697117096360303,1.1249995742521377,-48.0034334763865,17.40167382850413,18.27481131785558,2.2043600895049877,4.311908824737152,5.023205057219904,-1.594518734426977,19.82936292214846,1.189998626708988,-2.3550505465303253,-3.6674997329711907,-8.191330246816449,0.8563307808740639,-5.9294149898938215,-1.4055844760485634,3.2184527614253184,5.494492442566562,-14.355010060995797,2.2619152569226277,1,2.234999656677246,4.220000267028809,5.730000019073486,1.0550003051757812,1.2299995422363281,0,-0.012550762298737417,-8.300056267106596,28.1299991607666,-6.3999758403427895,27.85000038146973,1.2689071858926788,28.440000534057614,-0.012550762298737417
1756,2005-01-25,27.290000915527344,27.899999618530273,27.10000038146973,27.440000534057614,3685700.0,0.007382826202027459,-2.0188611344031537,0.1562497516470723,22.13335110134092,17.979873965553306,1.619735292785613,3.7895427097672147,4.892344716904226,-1.6636046422294335,18.701710583797883,0.8099994659423828,-2.37265612880444,-3.1394990921020494,-7.6704981720997125,1.3914999878956138,-5.404998632100877,-0.8739995521032178,2.412130570093858,13.207563466135316,-5.653811607821922,2.265499539998831,1,1.4999990463256836,3.47499942779541,5.529999256134033,0.8549995422363281,1.4799995422363281,1,-0.0036643597696924823,1.1249995742521377,27.09000015258789,-8.300056267106596,28.1299991607666,-6.3999758403427895,27.85000038146973,-0.0036643597696924823
1757,2005-01-26,29.28000068664551,29.70000076293945,27.770000457763672,28.459999084472656,15766100.0,0.07292047286029613,1.3252991144626338,-5.46669125033394,42.147815084129256,20.104252724142626,-0.6169986597126176,1.4817178043838304,2.9305918633853842,-3.5136208451948647,16.748933832336334,2.409999847412106,-2.4453366405213686,-0.8994994163513148,-5.073662654300424,3.274663821597791,-2.986581035325866,1.1875822026232399,-2.3400001525878977,84.78260719333007,61.58966531487336,2.0870816189745534,1,-0.7899999618530309,1.4849996566772425,3.5424995422363246,-1.1350002288818395,0.019998550415039062,2,-0.053278734177166,-2.0188611344031537,27.290000915527344,1.1249995742521377,27.09000015258789,-8.300056267106596,28.1299991607666,-0.053278734177166
1758,2005-01-27,25.459999084472656,26.239999771118164,24.85000038146973,25.75,36285800.0,-0.1304645325338104,1.1889746277667752,-0.35365896207872527,29.388086814742593,21.22095586467958,2.796314764258426,4.888414723953893,6.740836856676566,0.4310011760031429,15.640259534689289,4.430000305175781,-2.62637647316658,-4.29800100326538,-8.59524427262609,-0.0007577339046704878,-6.446622637945737,-2.1493793685850235,4.240001678466793,12.577291856172499,-12.020884524769587,2.1486216346803557,1,1.8150014877319336,4.260001182556152,7.527501106262207,2.815000534057617,4.290000915527344,3,0.10329933867590735,1.3252991144626338,29.28000068664551,-2.0188611344031537,27.290000915527344,1.1249995742521377,27.09000015258789,0.10329933867590735
1759,2005-01-28,25.59000015258789,25.95000076293945,25.34000015258789,25.86000061035156,7348200.0,0.005106090840141464,1.7111092273132131,0.9310331219909903,27.996720864789694,22.46466987034969,2.4593404998886257,4.342312819088399,6.5543541482506384,0.4028925795516898,14.471671100367805,0.610000610351559,-2.7651226644884055,-3.76249990463257,-8.02393460972629,0.49893480046115,-5.89321725717943,-1.6317825520857099,4.110000610351559,15.257726039475378,-9.56962105701083,2.130717352546859,1,1.6850004196166992,4.130000114440918,7.804999828338623,2.684999465942383,4.030000686645508,4,0.0715123060880869,1.1889746277667752,25.459999084472656,1.3252991144626338,29.28000068664551,-2.0188611344031537,27.290000915527344,0.0715123060880869
1760,2005-01-31,25.84000015258789,26.45000076293945,25.690000534057614,26.149999618530273,6628100.0,0.009769441129710899,-1.4918093272672974,1.1481442235691528,29.73193159515195,23.9647609575072,1.9171298815188642,3.6692704934722826,6.252192031941881,0.2671728366693422,13.277859695120489,0.860000610351559,-2.855389064849522,-3.1244999885559075,-7.164945674587209,0.9159456974753937,-5.144722831571556,-1.1042771455402587,3.7630006027221654,20.41236480930247,-1.5406811779223695,2.02022284301565,1,1.4350004196166992,3.880000114440918,7.837499618530273,2.4499998092651367,3.45999908447266,0,0.09094428667154508,1.7111092273132131,25.59000015258789,1.1889746277667752,25.459999084472656,1.3252991144626338,29.28000068664551,0.09094428667154508
1761,2005-02-01,25.520000457763672,26.209999084472656,25.459999084472656,26.040000915527344,5345900.0,-0.012383889045456176,-1.3437382653943126,1.6774237213051209,29.901966360550816,25.608439796462605,1.8255511655262495,3.620429870923328,6.467845994324762,0.6940459980564668,14.14627162489666,0.75,-2.7904160999598204,-3.0924996376037583,-7.039612498185463,0.8546132229779495,-5.0660560678946105,-1.1189432073129062,3.9879402900695773,13.814433476207446,-5.666786592790876,1.9735564302908535,2,1.755000114440918,4.199999809265137,8.269999504089355,2.7699995040893555,3.479999542236328,1,0.1097178364747533,-1.4918093272672974,25.84000015258789,1.7111092273132131,25.59000015258789,1.1889746277667752,25.459999084472656,0.1097178364747533
1762,2005-02-02,25.60000038146973,25.920000076293945,25.239999771118164,25.86000061035156,4342700.0,0.0031347931924397,2.578956878767649,0.49999999999998634,31.66808331541999,27.530145194350993,1.4531455276218175,3.244461420173703,6.3415962795708545,0.7208730465993867,15.109070092479215,0.6800003051757812,-2.7517100839603827,-2.718999767303462,-6.64437157161036,1.2063720370034368,-4.681685669456911,-0.7563138651500125,3.8147815590362484,46.874988824131975,26.91281007291945,1.9626859021534493,2,1.6750001907348597,4.1199998855590785,8.232499599456784,2.7399997711181605,2.8400001525878835,2,0.12382812613504912,-1.3437382653943126,25.520000457763672,-1.4918093272672974,25.84000015258789,1.7111092273132131,25.59000015258789,0.12382812613504912
1763,2005-02-03,25.29999923706055,25.739999771118164,25.1299991607666,25.60000038146973,2803500.0,-0.011718794528859933,1.1034506572132574,1.1538495396691801,34.82309524930051,29.4658582459922,1.5124386598174944,3.292709795741221,6.5718877060428476,1.1303942863727379,16.143880215784595,0.6100006103515625,-2.7616997009831508,-2.75200090408325,-6.738613554257714,1.2346117460912183,-4.745307229170482,-0.7586945789960176,4.023487072264704,12.87877802679274,-8.411023439787483,1.9933063250872336,2,1.9750013351440394,4.375000953674313,8.532500743865963,3.1600008010864222,3.4900016784667933,3,0.1581027715661203,2.578956878767649,25.60000038146973,-1.3437382653943126,25.520000457763672,-1.4918093272672974,25.84000015258789,0.1581027715661203
1764,2005-02-04,25.76000022888184,25.79999923706055,25.01000022888184,25.290000915527344,4778100.0,0.018181857932527468,1.8727376134444085,-1.5666584015207987,35.00465059937126,31.42174455386633,0.7609176779703688,2.585659797660867,6.069296265680723,0.7733215023028137,17.11138613135136,0.7899990081787109,-2.6719610556948368,-2.050999927520749,-5.976436352504312,1.8744364974628134,-4.013718140012529,-0.08828171502896964,3.474016361886303,52.08331401702069,29.421783531532846,1.9627182124917804,2,1.5150003433227504,3.8399991989135707,7.969999790191647,2.9300003051757777,2.94000053405761,4,0.15489129408642688,1.1034506572132574,25.29999923706055,2.578956878767649,25.60000038146973,-1.3437382653943126,25.520000457763672,0.15489129408642688
1765,2005-02-07,25.38999938964844,25.85000038146973,25.149999618530273,25.70000076293945,3200000.0,-0.014363386488582264,1.2950821722490282,-0.6595783535904675,31.50557642234358,32.463102922866625,0.9659988905161576,2.65382488642258,6.376699615828432,1.248976071990473,18.271742004520593,0.7000007629394567,-2.529455654032322,-2.1430006980895975,-5.9170180185677275,1.6310166223885325,-4.0300093583286625,-0.2559920378505325,3.7563368769337337,31.666626930199016,9.714504003682428,1.887008660239065,2,1.8850011825561488,3.9949998855590785,8.097500801086422,3.4600009918212855,2.600000381469723,0,0.1666010851228905,1.8727376134444085,25.76000022888184,1.1034506572132574,25.29999923706055,2.578956878767649,25.60000038146973,0.1666010851228905
1766,2005-02-08,25.399999618530273,25.85000038146973,25.21999931335449,25.309999465942386,3251500.0,0.000393864872872296,-3.6666666666665964,-0.2903217867470573,34.552847104359074,31.619217591781048,0.7372363128782382,2.335928937486269,6.30067083213364,1.3479957330204329,19.18482038120303,0.6300010681152415,-2.4389073470444806,-1.861500453948974,-5.411458790549105,1.6884578826511571,-3.6364796222490376,-0.08652128564891015,3.660409930349651,42.857082971775206,18.389878786018606,1.7749791683000646,2,0.2500009536743164,3.859999656677246,8.14750051498413,3.450000762939453,2.6400012969970703,1,0.15354329437410996,1.2950821722490282,25.38999938964844,1.8727376134444085,25.76000022888184,1.1034506572132574,25.29999923706055,0.15354329437410996
1767,2005-02-09,24.6200008392334,25.68000030517578,24.54999923706055,25.43000030517578,2865200.0,-0.030708613819341757,-1.3789429302815943,-8.999978807273699,33.89831153099392,32.12035367136453,0.8791510767048294,2.801169246679592,6.960050119417872,2.2257616396141984,20.683811218350662,1.1300010681152308,-2.2962662877831015,-2.35049924850464,-5.754568117332422,1.0535696203231417,-4.052533682918533,-0.6484648140907474,4.356200526298323,5.38473388841993,-20.731725011912765,1.7020344344138911,2,0.8799991607666016,4.004999160766602,8.769999504089355,4.229999542236328,3.09999847412109,2,0.1779041028214272,-3.6666666666665964,25.399999618530273,1.2950821722490282,25.38999938964844,1.8727376134444085,25.76000022888184,0.1779041028214272
1768,2005-02-10,24.649999618530273,25.13999938964844,24.520000457763672,24.739999771118164,2865000.0,0.0012184719039112224,-2.5428664850136444,0.1111113727503279,32.20859601625577,32.5883397993052,0.8070396093377177,2.482608886336422,6.806971075835225,2.300285488382144,21.44718751173696,0.6199989318847692,-2.2546970489705913,-2.0565004348754883,-5.30979556219074,1.196794692439763,-3.683147998533112,-0.4298528712178644,4.149153661862602,9.774373550665896,-16.434010758695038,1.626647563657625,2,0.8350009918212891,3.8000011444091797,8.230000495910645,5.570000648498535,2.399999618530277,3,0.15375257501741557,-1.3789429302815943,24.6200008392334,-3.6666666666665964,25.399999618530273,1.2950821722490282,25.38999938964844,0.15375257501741557
1769,2005-02-11,25.479999542236328,25.65999984741211,24.479999542236328,24.56999969482422,4448700.0,0.0336713970203113,-1.1651378715392127,-10.111092273131861,41.58829665658051,33.90571369501949,-0.044929659728872196,1.4862319160937538,5.808772513302131,1.586124569172462,21.58994544414293,1.1800003051757812,-2.5402223553169705,-1.0725005149841316,-4.247010409550914,2.1020093795826504,-2.6597554622675226,0.5147544322992594,3.0624045687987937,72.99265601614961,42.33973012743297,1.587254947283391,2,-0.13500022888183594,2.950000762939453,7.40000057220459,4.935000419616699,1.1800003051757812,4,0.12990586470789633,-2.5428664850136444,24.649999618530273,-1.3789429302815943,24.6200008392334,-3.6666666666665964,25.399999618530273,0.12990586470789633
1770,2005-02-14,26.45000076293945,26.489999771118164,25.57999992370605,25.649999618530273,6458800.0,0.038069122375580244,1.0681834437645976,0.8791222841237265,45.93810526937136,35.68750690711066,-1.0273382523302068,0.33327051278394393,4.687402839690581,0.7438883659144118,21.458196324398585,1.010000228881836,-2.2958851930495,0.024500656127926845,-2.935396518040399,2.9843978302962526,-1.455447930956236,1.5044492432120897,1.7674109825917697,98.00999981970321,62.45905903677857,1.4799485870841629,2,-0.9650011062622035,1.9799995422363317,6.364999771118168,3.9649991989135778,0.14999961853028054,0,0.08506616011718982,-1.1651378715392127,25.479999542236328,-2.5428664850136444,24.649999618530273,-1.3789429302815943,24.6200008392334,0.08506616011718982
1771,2005-02-15,27.1299991607666,27.739999771118164,26.53000068664551,26.53000068664551,7380800.0,0.02570882337288749,-3.0333405388909735,0.7499970197720234,38.09523306610745,36.401634657187046,-1.6259246586355758,-0.5514191535693413,3.8624287345918944,0.19403214709127425,21.441326651808616,1.2899990081787145,-2.016768886005263,0.8164991378784165,-1.8268664427343708,3.459864718491204,-0.5051836524279771,2.1381819281848102,0.7884196085010267,81.2883261495724,49.81824529849792,1.3216827903063941,2,-1.0199995040893555,0.9650001525878906,5.685001373291016,3.3000011444091797,-0.7399997711181605,1,0.03169924942700453,1.0681834437645976,26.45000076293945,-1.1651378715392127,25.479999542236328,-2.5428664850136444,24.649999618530273,0.03169924942700453
1772,2005-02-16,27.540000915527344,27.70000076293945,26.940000534057614,27.04999923706055,3715200.0,0.015112486820628268,-1.1408484757309507,0.8166715410144566,68.50534532496182,40.144106887816086,-1.9353167730546446,-1.0880907264412905,3.303423608107977,-0.08196238421611213,21.330373726072633,0.7600002288818359,-1.7555475276168906,1.2715008735656745,-1.2471396375715678,3.790141384702917,0.012180617997053389,2.5308211291342957,-3.0600013732910156,93.8650662101512,57.52642274615408,1.2593202555686211,2,-1.4300012588500977,0.5549983978271484,4.692499160766602,3.029998779296875,-1.470001220703125,2,0.01815540970872287,-3.0333405388909735,27.1299991607666,1.0681834437645976,26.45000076293945,-1.1651378715392127,25.479999542236328,0.01815540970872287
1773,2005-02-17,27.11000061035156,28.10000038146973,27.11000061035156,27.3700008392334,2922400.0,-0.015613663430684377,-6.615376150826975,-0.5306108944266796,62.83783740244974,43.236683199269244,-1.3651246690955077,-0.7550855010754667,3.62245201071217,0.4836195979164337,20.96907255973243,0.9899997711181712,-1.4705433007073054,0.8785005569457986,-1.5628736253452296,3.319874739236827,-0.34218653419971545,2.0991876480913128,-2.565601043701168,72.65194636452568,32.25679779797541,1.2206870911455137,2,-0.8200006484985316,0.44999885559082387,5.08499908447266,3.999999046325687,0.3400001525878906,3,0.022500873820342493,-1.1408484757309507,27.540000915527344,-3.0333405388909735,27.1299991607666,1.0681834437645976,26.45000076293945,0.022500873820342493
1774,2005-02-18,27.29999923706055,27.540000915527344,27.040000915527344,27.26000022888184,1502300.0,0.0070084331402207045,-1.083343598628261,-0.15384220371932444,62.45732877479228,46.67576679398577,-1.4680866196825022,-1.0650600637017114,3.3262368962161553,0.43375967926099435,20.649509327701754,0.5,-1.208018063028625,1.1099991798400914,-1.2212263468078035,3.4412247064879864,-0.05561358348385781,2.2756119431640407,-2.6133756378173842,68.25392860765098,24.2846909951694,1.1656127633239477,2,-1.009999275207523,-0.03999900817871449,4.76250076293945,3.8100004196166957,1.260000228881836,4,-0.009157509413429521,-6.615376150826975,27.11000061035156,-1.1408484757309507,27.540000915527344,-3.0333405388909735,27.1299991607666,-0.009157509413429521
1775,2005-02-22,26.75,27.54999923706055,26.649999618530273,27.149999618530273,2597300.0,-0.020146492763044144,-1.9999968210876449,-10.000238424490965,60.098518156141985,49.514174688628316,-0.7877208627294792,-0.571120454769467,3.730167952576423,1.1043985766578643,19.658379873194303,0.899999618530277,-0.987513680390613,0.5769999504089363,-1.731438981013806,2.8854388818316785,-0.5772195153024349,1.7312194161203074,-1.92684132946777,14.012697841901195,-32.37587783370268,1.1542194657113714,2,-0.46000003814697266,0.3400001525878906,4.835000038146973,4.359999656677246,1.9500007629394496,1,-0.003364491685528659,-1.083343598628261,27.29999923706055,-6.615376150826975,27.11000061035156,-1.1408484757309507,27.540000915527344,-0.003364491685528659
1776,2005-02-23,27.190000534057614,27.399999618530273,26.25,26.96999931335449,4229500.0,0.016448618095611822,2.5937522351762707,-0.5500035762820972,62.325581120266975,52.67276019854754,-1.058410775533968,-1.074064751723757,3.152325633740606,0.7878630218399572,18.729042668321675,1.1499996185302734,-0.7791019174748826,1.0220005035400348,-1.2766640045054025,3.320665011585472,-0.12733175048268564,2.1713327575627552,-2.235768195087882,50.810829201604356,4.298561128575777,1.1493322540227187,2,-0.9000005722045863,-0.10000038146972301,4.152500152587894,3.9199991226196325,0.7299995422363317,2,-0.021699159286476033,-1.9999968210876449,26.75,-1.083343598628261,27.29999923706055,-6.615376150826975,27.11000061035156,-0.021699159286476033
1777,2005-02-24,27.71999931335449,27.71999931335449,26.420000076293945,26.57999992370605,4441500.0,0.019492415185244694,1.2807016369744688,5.181786655569427,68.11377737067352,56.66222479348285,-1.2319874394755566,-1.820252578117831,2.457175653147228,0.36810070999763056,19.205210367913395,1.2999992370605433,-0.46699190873470897,1.6299993515014606,-0.3004111010927737,3.560409804095695,0.6647941252043452,2.595204577798576,-2.6399362526847554,79.45940595896795,27.507460614030187,0.9652052262971166,2,-1.4299993515014613,-0.629999160766598,3.5425014495849645,3.3900003433227575,0.44000053405762074,3,-0.04797979641598704,2.5937522351762707,27.190000534057614,-1.9999968210876449,26.75,-1.083343598628261,27.29999923706055,-0.04797979641598704
1778,2005-02-25,28.09000015258789,28.209999084472656,27.709999084472656,27.76000022888184,2936500.0,0.013347793953773612,-1.3255694293508395,0.2894737722691407,67.67830458368698,59.56111456316135,-1.1875967646585472,-2.0902879848367455,1.9216284483285904,0.11400208365613906,18.164189251126952,0.5,-0.18353354248682052,1.8685001373291001,-0.23202891006920012,3.9690291847274004,0.8182356136299482,2.918764661028252,-2.889139599086157,93.87760265627615,40.20968246693068,1.0502645236991504,2,-1.1950006484985352,-1.0,3.1475000381469727,3.0199995040893555,0.2700004577636683,4,-0.07191172825883996,1.2807016369744688,27.71999931335449,2.5937522351762707,27.190000534057614,-1.9999968210876449,26.75,-0.07191172825883996
1779,2005-02-28,27.420000076293945,28.38999938964844,26.68000030517578,28.03000068664551,5260400.0,-0.02385190717886909,1.5714310298837435,-1.8484871253937827,64.73150528618126,61.64927012058467,-0.23855435269410918,-1.3451246508394554,2.3697504764212844,0.9010171292792286,17.199579713814558,1.7099990844726598,0.1796819989457994,1.1070000648498528,-1.0366918395052522,3.250691969204958,0.03515411267230206,2.1788460170274035,-2.038591210933955,54.672916354716946,-1.7045713144024788,1.0718459521775525,2,-0.10000038146972656,-0.3299999237060547,3.572500228881836,4.100000381469727,0.5599994659423828,0,0.0010941169424518726,-1.3255694293508395,28.09000015258789,1.2807016369744688,27.71999931335449,2.5937522351762707,27.190000534057614,0.0010941169424518726
1780,2005-03-01,28.190000534057614,28.21999931335449,27.75,27.940000534057614,2947100.0,0.028081708811860118,2.0322775152588863,-0.4098356555019112,68.23530555734234,64.99816706405521,-0.8222476655105595,-2.034343896361836,1.44543109418316,0.24715058648285648,16.570270493967293,0.7999992370605433,0.6073041564309065,1.7595005035400355,-0.5278329549729506,4.046833962053022,0.6158337742835442,2.9031672327965268,-2.5679044267545486,90.65425641903182,31.221238787150654,1.1436667292564928,3,-0.8700008392333949,-1.100000381469723,2.634999275207523,3.4849996566772496,0.4200000762939453,1,0.013125183571307764,1.5714310298837435,27.420000076293945,-1.3255694293508395,28.09000015258789,1.2807016369744688,27.71999931335449,0.013125183571307764
1781,2005-03-02,28.31999969482422,28.45000076293945,27.959999084472656,28.15999984741211,2598000.0,0.004611534526561822,1.3333303058101424,0.6399993896484375,76.42857045543406,65.87852541188546,-0.8556771041570279,-2.04886500436686,1.179429365269531,0.23362357294023894,15.716423595580228,0.4900016784667933,0.8907990010930753,1.7494997024536119,-0.643503162814401,4.142502567721625,0.5529982698196036,2.94600113508762,-2.4764713249335237,93.59600866293043,26.197427572995764,1.196501432634007,3,-0.9699993133544922,-1.2299995422363281,1.9975004196166992,3.195000648498535,0.23999977111816762,2,0.013418116956571913,2.0322775152588863,28.190000534057614,1.5714310298837435,27.420000076293945,-1.3255694293508395,28.09000015258789,0.013418116956571913
1782,2005-03-03,28.770000457763672,29.059999465942386,28.28000068664551,28.34000015258789,4619400.0,0.01588985761965578,-1.8363631319401943,2.6875044703526214,77.76280860425004,67.53685554541883,-1.2436355823628737,-2.3707501304551784,0.6016538396637472,-0.08732391197873568,14.61629642345664,0.779998779296875,1.086501755475691,2.0410004615783706,-0.4968886598820781,4.578889583038819,0.7720559008481445,3.3099450223085967,-2.6658248485681,87.81516342697763,12.58522383031682,1.2689445607302243,3,-1.1150007247924805,-1.6800003051757812,1.0074996948242188,2.744999885559082,0.19999885559081676,3,-0.029544677370359596,1.3333303058101424,28.31999969482422,2.0322775152588863,28.190000534057614,1.5714310298837435,27.420000076293945,-0.029544677370359596
1783,2005-03-04,29.29999923706055,29.5,28.75,28.85000038146973,3231700.0,0.018421924604240303,-1.3076936620234674,1.0465082237717571,76.82584457785167,69.1333573013143,-1.5984030931043307,-2.7254491219973964,-0.05936544290612389,-0.49026420569461493,13.530273843253598,0.75,1.3425294514333501,2.3709992408752463,-0.31863699330142836,5.060635475051921,1.026181123786909,3.7158173579635836,-2.841124765055362,92.90777359634018,16.67627007877728,1.344818117088338,3,-1.4249992370605504,-2.3099994659423864,0.32750129699706676,2.2150011062622035,-0.4499988555908203,4,-0.038907830011357,-1.8363631319401943,28.770000457763672,1.3333303058101424,28.31999969482422,2.0322775152588863,28.190000534057614,-0.038907830011357
1784,2005-03-07,29.75,30.0,29.440000534057614,29.540000915527344,2977700.0,0.015358388213548402,-1.731705728560898,0.4666658189540073,74.99999999999996,70.78907750618741,-1.859913317846619,-3.015825447881184,-0.6359247003507278,-0.8059467106607201,12.462583442657683,0.7000007629394496,1.3283234787560296,2.621500015258789,-0.2861181182809034,5.5291181487984815,1.1676909484889428,4.075309082028635,-2.8653679540755377,88.88888888888889,14.775555828626239,1.4538090667698471,3,-1.625,-2.510000228881836,-1.2524995803833008,0.7200002670288086,-1.9599990844726562,0,-0.04672266855961149,-1.3076936620234674,29.29999923706055,-1.8363631319401943,28.770000457763672,1.3333303058101424,28.31999969482422,-0.04672266855961149
1785,2005-03-08,29.6200008392334,30.149999618530273,29.54999923706055,29.71999931335449,1990000.0,-0.004369719689633622,-3.9999682110785577,-0.47618528610352534,70.57852886339026,71.70607169986778,-1.430414949586737,-2.6906264998137672,-0.6314459352353907,-0.5426183261782711,11.425868285747864,0.600000381469723,1.3862879886358037,2.280000782012941,-0.7093910528255236,5.269392616851405,0.7853048645937086,3.774696699432173,-2.2369099206568492,75.79914839952586,2.486272878238566,1.4946959174192325,3,-1.335000991821289,-2.3050012588500977,-1.1225004196166992,0.8499994277954102,-2.8700008392333984,1,-0.05536803681736546,-1.731705728560898,29.75,-1.3076936620234674,29.29999923706055,-1.8363631319401943,28.770000457763672,-0.05536803681736546
1786,2005-03-09,29.29999923706055,29.75,28.95000076293945,29.61000061035156,2414700.0,-0.01080356492593304,1.7118611191931068,3.100061036087626,64.76508885813806,71.33399519847497,-0.8712561958338121,-2.1749780777938277,-0.4645481569428185,-0.09969432453578975,10.124801817141135,0.7999992370605504,1.4367915534198055,1.7649991989135785,-1.2002627334972722,4.730261131324429,0.2823682327081549,3.247630165119002,-1.4188647524923326,54.5454081830404,-15.49988022067759,1.482630966205425,3,-0.8849992752075231,-1.9849996566772496,-0.8024988174438512,1.1700010299682582,-3.9699993133544993,2,-0.02354944179780849,-3.9999682110785577,29.6200008392334,-1.731705728560898,29.75,-1.3076936620234674,29.29999923706055,-0.02354944179780849
1787,2005-03-10,29.0,29.420000076293945,28.46999931335449,29.38999938964844,2787700.0,-0.010238882077549416,3.222218454626388,1.2580569740971301,66.20926271626168,71.17076832431658,-0.41414648339829796,-1.6126995464922764,-0.3381577462028673,0.31331014336088003,8.20694746112326,0.9500007629394567,1.5487384403945228,1.2460000038146966,-1.4472852912622827,3.939285298891676,-0.10064264372379483,2.592642651353188,-0.7104697913186122,31.547654188673217,-36.591232542820435,1.3466426475384898,3,-0.5850000381469727,-1.6850004196166992,-0.5024995803833008,1.4700002670288086,-3.9300003051757812,3,-0.015172432208883202,1.7118611191931068,29.29999923706055,-3.9999682110785577,29.6200008392334,-1.731705728560898,29.75,-0.015172432208883202
1788,2005-03-11,28.440000534057614,29.15999984741211,28.399999618530273,29.04999923706055,2013700.0,-0.01931032641180641,-1.2028975091151843,1.56410168629446,59.19356054371745,70.5554411307095,0.22431025864249676,-0.7949625045147819,0.05071898233503802,0.982928351307141,6.186818272135287,0.7600002288818359,1.6056035753089368,0.4965004920959437,-1.7779829092718415,2.770983893463729,-0.6407412085879507,1.6337421927798381,1.7099990844726598,2.285766601562297,-63.11884477172212,1.1372417006838929,3,0.5099992752075231,-1.1250009536743129,0.057499885559085584,2.029999732971195,-3.4400005340576136,4,0.018635681059927744,3.222218454626388,29.0,1.7118611191931068,29.29999923706055,-3.9999682110785577,29.6200008392334,0.018635681059927744
1789,2005-03-14,28.790000915527344,28.8700008392334,28.25,28.56999969482422,2572900.0,0.01230662358991852,2.2631531395874114,-0.3606585056986028,67.00000762939452,70.41818580538197,0.09955013099604315,-0.9320584521930044,-0.4637401209376968,0.7452157926788701,4.657744544316964,0.6200008392333984,1.5880861418758556,0.6810008049011245,-1.301712837504116,2.663714447306365,-0.31035601630149756,1.6723576261037465,1.3249987030029295,28.42110652343479,-41.687947334570865,0.9913568212026207,3,0.2649984359741211,-1.475001335144043,-0.3150005340576172,1.6799993515014648,-3.1200008392333984,0,0.002084038347842654,-1.2028975091151843,28.440000534057614,3.222218454626388,29.0,1.7118611191931068,29.29999923706055,0.002084038347842654
1790,2005-03-15,28.70000076293945,29.059999465942386,28.440000534057614,28.79999923706055,1445800.0,-0.0031260906469563476,1.0,-0.4545359966708604,63.362834786125404,68.966437397681,0.301173291686176,-0.7007805033529912,-0.5394114164740351,0.9506751311257524,3.7880331536553826,0.6199989318847727,1.5503450210839915,0.4785006523132296,-1.3577917522984322,2.3147930569248913,-0.4396455499926013,1.3966468546190605,1.3403988708496115,30.000050862629973,-40.79239794322248,0.9181462023058302,3,0.49999904632568715,-1.3850011825561488,-0.2625007629394496,1.769999504089359,0.46999931335449574,1,-0.03170731091363577,2.2631531395874114,28.790000915527344,-1.2028975091151843,28.440000534057614,3.222218454626388,29.0,-0.03170731091363577
1791,2005-03-16,27.989999771118164,28.51000022888184,27.290000915527344,28.36000061035156,4282800.0,-0.02473870985878568,2.641788580391861,3.7000648508427627,52.31561211803967,66.1389711214354,1.0721936659966502,0.08111169639689919,0.0267794117744522,1.7043604496680018,4.2826644183055125,1.4099998474121058,1.5697209408931876,-0.27450037002563477,-2.0421687455996533,1.4931680055483838,-1.158334557812644,0.6093338177613745,1.9787838773193336,32.86380898567518,-35.31082255151685,0.8838341877870101,3,0.7300004959106445,-0.6750001907348633,0.3400001525878906,2.4800004959106445,1.010000228881836,2,-0.04430152844794499,1.0,28.70000076293945,2.2631531395874114,28.790000915527344,-1.2028975091151843,28.440000534057614,-0.04430152844794499
1792,2005-03-17,28.040000915527344,28.190000534057614,27.57999992370605,27.70000076293945,1449200.0,0.0017863931696338042,-1.103443739969983,-0.918917247032036,49.54628659096353,63.10790912289227,1.0144305924572485,0.0742992877854114,-0.1342765321761128,1.7195351592652202,4.804026171122091,0.6100006103515625,1.4895705194070317,-0.24949922561645366,-1.9879253336932763,1.488926882460369,-1.118712279654865,0.6197138284219577,1.7680557689355432,40.106974780144796,-23.791263732025115,0.8692130540384118,3,0.6799993515014648,-0.725001335144043,-0.5850009918212891,2.429999351501465,1.7199993133544957,3,-0.09664767843572397,2.641788580391861,27.989999771118164,1.0,28.70000076293945,2.2631531395874114,28.790000915527344,-0.09664767843572397
1793,2005-03-18,27.71999931335449,28.149999618530273,27.479999542236328,27.90999984741211,1291000.0,-0.011412324954513497,1.0,-0.5588248493756287,52.90696728825483,60.653127710476156,1.2144523222739494,0.4662484214873821,0.09541958654063976,2.0934542095864224,5.217059959774064,0.6700000762939453,1.3330312854903674,-0.6000007629394553,-2.2714075112386354,1.0714059853597249,-1.4357041370890435,0.23570261121013303,1.9369740249722653,24.29371468842817,-39.08723786881721,0.8357033741495898,3,1.00000095367432,-0.40499973297118785,-0.6574993133544886,2.60000038146973,1.2000007629394567,4,-0.0955988342053673,-1.103443739969983,28.040000915527344,2.641788580391861,27.989999771118164,1.0,28.70000076293945,-0.0955988342053673
1794,2005-03-21,27.04999923706055,27.8799991607666,26.899999618530273,27.670000076293945,3571500.0,-0.024170277521296968,-1.130433610797251,3.263153139587332,38.73517235296189,57.114976987095226,1.6328967930645035,1.1768990370392132,0.6674010745608427,2.821367970647035,5.881371166372299,0.9799995422363281,1.0916516656894153,-1.2575008392333942,-2.9643895373191924,0.44938785885240407,-2.1109451882762933,-0.40405649019049505,2.464955755898238,6.944427274381104,-50.797812501491244,0.8534443490428988,3,1.2750005722045863,0.26500034332275035,-0.08249855041504262,3.255001068115231,0.860000610351559,0,-0.07578555618781302,1.0,27.71999931335449,-1.103443739969983,28.040000915527344,2.641788580391861,27.989999771118164,-0.07578555618781302
1795,2005-03-22,26.65999984741211,27.209999084472656,26.520000457763672,26.96999931335449,2172200.0,-0.014417722759641038,-1.3389853521654937,0.4999984618176979,34.39850796676055,53.74091244360883,1.742060771204475,1.6441042050900165,0.9409010601366674,3.2409360292186022,6.719730761748413,0.6899986267089844,0.8031130075330672,-1.6430002212524428,-3.367561089628637,0.08156064712375155,-2.50528065544054,-0.7807197870643456,2.6457587155923967,7.035146017618524,-44.26452232582134,0.8622804341880972,3,1.3100004196166992,1.2049999237060547,0.22749996185302734,3.625,0.38999938964844105,1,-0.03713427519821477,-1.130433610797251,27.04999923706055,1.0,27.71999931335449,-1.103443739969983,28.040000915527344,-0.03713427519821477
1796,2005-03-23,26.60000038146973,27.020000457763672,26.51000022888184,26.65999984741211,1881200.0,-0.0022505426213722535,-3.2500059604702582,0.1935469977665432,27.9918955129354,49.49453830990591,1.5408223157111536,1.7472167084187014,0.8851705352143107,3.3334892238682237,7.2756393671676785,0.5100002288818324,0.4888167218643815,-1.6734996795654276,-3.4956475364140935,0.14864817728323843,-2.5845736079897605,-0.7624257511410946,2.427182371010691,5.357150966616887,-39.616519488787034,0.9110739284243331,3,1.2349996566772425,1.5999994277954066,0.35749959945678356,3.6849994659423793,-0.14999961853028054,2,0.0966165284950351,-1.3389853521654937,26.65999984741211,-1.130433610797251,27.04999923706055,1.0,27.71999931335449,0.0966165284950351
1797,2005-03-24,26.38999938964844,26.809999465942386,26.309999465942386,26.57999992370605,1971700.0,-0.007894774015401174,-1.857139743107725,3.1667037543313783,18.438209824697864,44.96616600779262,1.4993309145194367,1.9525782785750785,0.9871879741412393,3.572438874256431,8.207904921911439,0.5,0.20411539734714523,-1.8170006752014132,-3.8129874418285006,0.17898609142567423,-2.8149940585149587,-0.8190072918878677,2.335121460000149,4.347821579989435,-33.13476568346973,0.997993383313544,3,1.2950000762939453,1.8100004196166957,0.7125000953674281,3.8950004577636683,0.11000061035155895,3,0.09890112431663556,-3.2500059604702582,26.60000038146973,-1.3389853521654937,26.65999984741211,-1.130433610797251,27.04999923706055,0.09890112431663556
1798,2005-03-28,26.06999969482422,26.520000457763672,25.899999618530273,26.31999969482422,2730500.0,-0.012125793945631624,-1.1016972165648338,1.3157857752347026,8.92859879803072,38.5137872487522,1.617934829460161,2.2277006420086636,1.2097006518591868,3.9238121247130024,9.25340576663842,0.6200008392333984,-0.04327915443215602,-2.0360003471374526,-4.249494207372507,0.17749351309760186,-3.14274727725498,-0.9292534170199254,2.3170041611055012,8.585864424086544,-21.46909129074855,1.1067469301175277,3,1.4099998474121094,1.9549999237060547,1.0324997901916504,4.215000152587891,0.9500007629394531,0,0.14154202444391317,-1.857139743107725,26.38999938964844,-3.2500059604702582,26.60000038146973,-1.3389853521654937,26.65999984741211,0.14154202444391317
1799,2005-03-29,27.45000076293945,28.540000915527344,26.53000068664551,26.56999969482422,8323300.0,0.052934448955486824,-3.187504470352645,-3.5200042724609233,31.064589156483308,34.92509328990309,0.03114011305084574,0.896000818187666,-0.209595692529998,2.580014999897159,9.182593778030682,2.470001220703125,-0.2635538611404691,-0.6574993133544957,-2.8690755875267833,1.5540769608177918,-1.7632874504406395,0.448288823731648,-1.5500011444091761,58.71213571645818,33.020686746659074,1.1057881370861442,3,-0.23000049591064098,0.5749988555908239,-0.5250010490417445,2.83499908447266,0.5599994659423899,1,0.05355188606548822,-1.1016972165648338,26.06999969482422,-1.857139743107725,26.38999938964844,-3.2500059604702582,26.60000038146973,0.05355188606548822
1800,2005-03-30,28.559999465942386,28.559999465942386,27.46999931335449,27.46999931335449,3211500.0,0.04043711009660722,1.0,1.238635033616992,44.32515718799577,34.03726496434265,-1.2301719550037618,-0.19484714773843947,-1.3606638892817635,1.5173534850934374,9.101460006856419,1.1099987030029368,-0.3815909306326546,0.43399944305420135,-1.7866540923248557,2.6546529784332584,-0.6763273246353272,1.5443262107437299,-2.659999847412113,100.0,74.73800243785988,1.1103267676895285,3,-1.3299999237060582,-0.5349998474121129,-1.7849993705749547,1.725000381469723,-0.5799999237060582,2,-0.022759090710257057,-3.187504470352645,27.45000076293945,-1.1016972165648338,26.06999969482422,-1.857139743107725,26.38999938964844,-0.022759090710257057
1801,2005-03-31,28.70000076293945,28.75,27.76000022888184,28.690000534057614,3497700.0,0.00490200628904125,17.00020807684849,0.009174520625610205,47.64151707285764,33.825623906775334,-1.4068092518716533,-0.3213982950873735,-1.5532050611697024,1.4243873629834845,9.2117475931125,0.9899997711181605,-0.5890464095742338,0.5550006866455028,-1.6791036800533803,2.789105053344386,-0.562051496703937,1.6720528699949426,-2.6936011505126913,98.24564103971221,70.73101325576451,1.1170521833494411,3,-1.3750009536743129,-0.6750011444091761,-2.0100007057189906,1.5849990844726598,-0.35000038146971946,3,-0.0574913408368114,1.0,28.559999465942386,-3.187504470352645,27.45000076293945,-1.1016972165648338,26.06999969482422,-0.0574913408368114
1802,2005-04-01,27.920000076293945,29.5,27.59000015258789,28.920000076293945,4653200.0,-0.0271777235508901,-1.3012048469639832,-99.99771123402633,46.048632130738525,33.0635866670513,-0.7214935405750253,0.41282308203786044,-0.8059099074862246,2.232994610746026,9.817937353531017,1.9099998474121094,-0.7904641334129607,-0.1824999809265151,-2.3988117828992443,2.033811821046214,-1.2906558819128797,0.9256559200598495,-1.7489844406127943,56.11111788102067,24.355745860865177,1.108155900986364,4,-0.2200002670288086,0.10499954223632812,-1.2300000190734863,2.364999771118164,0.06999969482421875,4,-0.05265040506223451,17.00020807684849,28.70000076293945,1.0,28.559999465942386,-3.187504470352645,27.45000076293945,-0.05265040506223451
1803,2005-04-04,28.15999984741211,28.45000076293945,27.60000038146973,27.770000457763672,3040800.0,0.00859598031741915,-1.3287696287199886,-0.3899993896484375,45.131371114332936,33.774275418314744,-0.9974031620426267,0.08752588702286346,-1.0574803321305488,2.017379579191683,10.082104823896781,0.8500003814697195,-0.8666337482011031,0.11449975967407156,-2.0295987517440963,2.2585982710922394,-0.9575494960350106,1.1865490153831537,-1.72266546258545,54.88213931354694,21.76708479100833,1.0720492557090835,4,-0.46000003814697266,-0.13500022888183594,-1.4699997901916504,2.125,-0.4200000762939453,0,-0.05894885853718013,-1.3012048469639832,27.920000076293945,17.00020807684849,28.70000076293945,1.0,28.559999465942386,-0.05894885853718013
1804,2005-04-05,28.36000061035156,28.51000022888184,27.85000038146973,27.979999542236328,2218900.0,0.007102299858777528,-1.0625014901175633,0.9743632379983477,47.4164144311381,35.22070946991225,-1.1086218203131146,-0.2339439097945153,-1.2759928626222674,1.8449304748380015,9.97425804253966,0.6599998474121094,-0.9270868460677377,0.384000492095943,-1.6124958199637938,2.3804968041556798,-0.6142476639339272,1.3822486481258132,-1.677652976311034,43.84241359384755,9.906472769714568,0.9982481560298686,4,-0.6600008010864222,-0.3350009918212855,-1.367500782012936,1.9249992370605504,-0.26000022888182883,1,-0.0472496517541956,-1.3287696287199886,28.15999984741211,-1.3012048469639832,27.920000076293945,17.00020807684849,28.70000076293945,-0.0472496517541956
1805,2005-04-06,27.979999542236328,28.770000457763672,27.920000076293945,28.399999618530273,2392600.0,-0.013399191112024478,-2.1481553432350813,-1.1052602519700951,49.91999824218911,37.657165328718214,-0.5829960738848428,0.01780561702899064,-0.8857734742478556,2.251511274596414,9.824963854947995,0.8500003814697266,-0.9988911695118219,0.0859994888305664,-1.7548404596959521,1.926839437357085,-0.8344204854326911,1.006419463093824,-1.0722397189190467,20.418817843197957,-13.088759823172424,0.9204199742632589,4,-0.2799997329711914,0.04500007629394531,-0.7749996185302734,2.3050003051757812,0.05000114440918324,2,0.001072218982713924,-1.0625014901175633,28.36000061035156,-1.3287696287199886,28.15999984741211,-1.3012048469639832,27.920000076293945,0.001072218982713924
1806,2005-04-07,28.61000061035156,28.79999923706055,28.0,28.01000022888184,2704300.0,0.022516121458981075,-1.5806392070362725,-1.4285720773293322,54.172761520180714,41.62767107266075,-1.0034143329900793,-0.7025594663848516,-1.5044724838370378,1.6440396319255086,10.274303042083343,0.8199996948242223,-0.914123467085858,0.7505004882812472,-1.0031905869143678,2.504191563476862,-0.12634504931655854,1.6273460258790529,-1.4948615728996586,53.40316959426379,19.87402102547857,0.8768455375978069,4,-0.9100008010864222,-0.5850009918212855,-1.4050006866455043,1.6749992370605504,-0.5500011444091726,3,-0.02202030949580913,-2.1481553432350813,27.979999542236328,-1.0625014901175633,28.36000061035156,-1.3287696287199886,28.15999984741211,-0.02202030949580913
1807,2005-04-08,28.559999465942386,28.90999984741211,28.20000076293945,28.790000915527344,2087000.0,-0.0017476806481115936,2.02127711381208,-0.38333550559011603,56.402435124029985,46.90254177554956,-0.6852938492256513,-0.7243500138549344,-1.507670730213345,1.6840948478701137,11.231645345022814,0.7099990844726598,-0.7577456683718218,0.7224993705749547,-0.9812786712459491,2.4262774123958586,-0.1293896503354972,1.5743883914854067,-1.2540715514866392,73.28240273610021,36.991125944588205,0.8518890209104518,4,-0.5449991226196325,-0.5349998474121129,-1.3399991989135778,1.5200004577636683,0.1800003051757777,4,-0.007352909257686724,-1.5806392070362725,28.61000061035156,-2.1481553432350813,27.979999542236328,-1.0625014901175633,28.36000061035156,-0.007352909257686724
1808,2005-04-11,28.96999931335449,29.45000076293945,28.70000076293945,28.84000015258789,3287400.0,0.014355737222650378,-2.6585549668072517,-0.5652101802018392,65.23808384879644,50.69959674136213,-0.7159589801198862,-1.1516537067551802,-1.8440536803073329,1.2693063197173124,12.363359399519263,0.8900012969970632,-0.538630993205139,1.105999279022214,-0.6528332248863009,2.864831782930729,0.22658302706795652,1.9854155309764714,-1.4885456320551995,69.99991655351707,28.757337819212445,0.8794162519542573,4,-0.48499965667724254,-0.9449996948242152,-1.5974993705749476,0.5650005340576207,0.1500015258789098,0,-0.03382808303293838,2.02127711381208,28.559999465942386,-1.5806392070362725,28.61000061035156,-2.1481553432350813,27.979999542236328,-0.03382808303293838
1809,2005-04-12,28.85000038146973,29.149999618530273,27.60000038146973,28.85000038146973,5987000.0,-0.00414217931408245,4.166677263074957,0.0,68.15919485275643,53.347823148557765,-0.42072997459419526,-1.0824258272156975,-1.654505392405241,1.359979119352051,12.956385935727322,1.5499992370605433,-0.23898785780549048,0.983000373840337,-0.7826737926563077,2.7486745403369817,0.10016329059201468,1.8658374570886593,0.6499996185302699,67.56755363514826,21.089251489605317,0.8828370832483214,4,-0.3050003051757848,-0.8250007629394567,-1.417500495910648,0.6849994659423793,1.1000003814697195,1,-0.0384748906646295,-2.6585549668072517,28.96999931335449,2.02127711381208,28.559999465942386,-1.5806392070362725,28.61000061035156,-0.0384748906646295
1810,2005-04-13,27.790000915527344,29.04999923706055,27.790000915527344,28.739999771118164,3570600.0,-0.036741748766950466,-1.6526312408020585,-100.0,58.463725263833915,54.55029072533291,0.5794993549094123,-0.09918191593347103,-0.5438993800673835,2.3854682538540075,13.772342734778844,1.2599983215332067,0.13328745724681212,-0.0314990997314446,-1.7531420489201182,1.690143849457229,-0.8923205743257832,0.829322374862894,1.6719990921020518,10.270297020515699,-39.69896822410054,0.8608214745943372,4,0.7549991607666016,0.2349987030029297,-0.10750102996826172,1.7449989318847656,2.229999542236328,2,0.011155072174509284,4.166677263074957,28.85000038146973,-2.6585549668072517,28.96999931335449,2.02127711381208,28.559999465942386,0.011155072174509284
1811,2005-04-14,26.75,28.01000022888184,26.489999771118164,27.809999465942386,4217700.0,-0.037423565356784705,1.0821909934013567,1.1157902556452606,52.29007892924517,55.243784814055864,1.468200671688571,0.8887234887683348,0.5459827026257003,3.3610892299937305,13.787507025677842,1.5200004577636754,0.30244673872391203,-1.0095000267028809,-2.7937645076106996,0.7747644542049379,-1.9016322671567885,-0.11736778624897326,2.6747600151062016,8.783788573052405,-45.016566880145234,0.892132240453909,4,1.2200002670288086,1.0749998092651367,1.049999713897705,2.7849998474121094,3.1700000762939453,3,0.04785049295871069,-1.6526312408020585,27.790000915527344,4.166677263074957,28.85000038146973,-2.6585549668072517,28.96999931335449,0.04785049295871069
1812,2005-04-15,25.32999992370605,26.520000457763672,24.71999931335449,26.479999542236328,5861000.0,-0.053084115001642895,1.9268276797829094,1.0849058471061366,45.870539206743466,55.325914602101484,2.7738757843514783,2.208519215607982,1.9978128315171766,4.737178063500448,14.252105319699512,2.0300006866455114,0.2649968201775543,-2.294000053405764,-4.37543091184682,-0.21256919496470772,-3.33471548262629,-1.2532846241852376,3.977369681640628,12.896414871185454,-44.69731043689916,1.0407154292205276,4,1.755000114440918,1.779999732971195,2.534999847412113,4.204999923706058,4.45000076293946,4,0.10777732137619789,1.0821909934013567,26.75,-1.6526312408020585,27.790000915527344,4.166677263074957,28.85000038146973,0.10777732137619789
1813,2005-04-18,25.06999969482422,25.489999771118164,24.81999969482422,25.34000015258789,3290000.0,-0.010264517554873787,1.3508787193318252,0.23478308463157402,34.82142944030046,53.92647182534175,2.849075381703699,2.3819316748738046,2.2969495675760854,4.941888775610764,14.655390900242176,0.6700000762939453,0.17060679366133158,-2.4215003013610854,-4.7942074009989355,-0.04879320172323531,-3.6078538511800105,-1.2351467515421604,3.9621276930029303,7.900685267691915,-47.504644458250084,1.1863535498189248,4,2.0150003433227504,2.0399999618530273,2.7950000762939453,4.465000152587891,4.54000091552734,0,0.14639011252368017,1.9268276797829094,25.32999992370605,1.0821909934013567,26.75,-1.6526312408020585,27.790000915527344,0.14639011252368017
1814,2005-04-19,25.0,25.29999923706055,24.649999618530273,25.18000030517578,3704900.0,-0.002792169751748008,2.095249772933661,0.6666666666666666,23.823552428627877,51.026866734946054,2.6734816093489435,2.41425617106842,2.3912498013256425,4.96712693487499,14.633208785933535,0.649999618530277,0.1345988066399748,-2.389000034332277,-5.0065032490401045,0.22850318037555084,-3.697751641686189,-1.0802484269783648,3.773399703358791,7.9545548139532904,-40.082727303257855,1.3087516073539132,4,2.0500001907348633,2.0749998092651367,3.1324996948242188,4.534999847412109,4.5,1,0.16480003356933604,1.3508787193318252,25.06999969482422,1.9268276797829094,25.32999992370605,1.0821909934013567,26.75,0.16480003356933604
1815,2005-04-20,25.670000076293945,26.729999542236328,25.40999984741211,25.459999084472656,7558900.0,0.026800003051757892,-7.516141734705807,-1.1666701987877761,29.33152018210609,48.26672880849332,1.8342386735508178,1.756333064372125,1.7657648057138005,4.248462008580766,13.797988750879489,1.7299995422363281,0.09444815953744268,-1.6694999694824233,-4.380813468649748,1.0418135296849016,-3.0251567190660857,-0.31384321989876085,2.773527620278564,30.35715096661683,-10.861117511731987,1.3556567495836622,4,1.380000114440918,1.4049997329711914,2.5149993896484375,3.8199996948242188,5.469999313354496,2,0.166731619552976,2.095249772933661,25.0,1.3508787193318252,25.06999969482422,1.9268276797829094,25.32999992370605,0.166731619552976
1816,2005-04-21,29.170000076293945,29.489999771118164,27.56999969482422,28.71999931335449,17208500.0,0.1363459286948825,2.5229354266335826,2.1428506553074165,56.21890358422015,48.24633641518112,-1.7634134157028534,-1.6245484266693282,-1.6484543898697872,0.7185377371293953,13.025861299737063,3.8199996948242188,0.10019170711308689,1.7020000457763658,-1.1037056040056292,4.507705695558361,0.29914722088537005,3.1048528706673615,-4.520000457763672,93.3884362657898,51.821097554190885,1.402852824890997,4,-2.1000003814697266,-2.0950002670288086,-0.9125003814697266,0.24499893188476207,2.1700000762939453,3,0.02913953991246343,-7.516141734705807,25.670000076293945,2.095249772933661,25.0,1.3508787193318252,25.06999969482422,0.02913953991246343
1817,2005-04-22,29.0,29.79999923706055,28.84000015258789,29.0,5594600.0,-0.005827907982492664,-5.000000000000022,0.0,54.208416182567234,47.02081778560009,-1.703585842934828,-1.316484839178088,-1.3677347714317314,0.8354462260126851,12.113360386683677,0.9599990844726598,0.10968582140847971,1.401499938964843,-1.4357061843104475,4.238706062240134,-0.017103122672804005,2.82010300060249,-4.253200378417969,84.46603308120523,42.741252368202026,1.418603061637646,4,-1.7750005722045898,-1.7750005722045898,-0.9825000762939453,0.19999885559081676,3.220001220703125,4,0.03172414056186024,2.5229354266335826,29.170000076293945,-7.516141734705807,25.670000076293945,2.095249772933661,25.0,0.03172414056186024
1818,2005-04-25,29.76000022888184,30.04999923706055,29.18000030517578,29.239999771118164,5922100.0,0.026206904444201262,-1.7187492549412409,100.0,56.64136263555703,45.74105865035571,-2.6147036950831044,-1.8823756331465091,-2.0068684902787446,0.026075072097121677,10.88021535362988,1.0499992370605504,0.05268490331511799,1.977000141143801,-0.9209564054155059,4.874956687703108,0.5280218678641475,3.4259784144234544,-4.811072622680669,94.6296476173152,50.97622246123086,1.4489782732796528,4,-2.4100008010864293,-2.4100008010864293,-1.7425003051757848,-0.6850013732910227,2.6400012969970668,0,0.0006720583874277875,-5.000000000000022,29.0,2.5229354266335826,29.170000076293945,-7.516141734705807,25.670000076293945,0.0006720583874277875
1819,2005-04-26,28.920000076293945,30.229999542236328,28.790000915527344,29.5,4062900.0,-0.028225811361811792,-2.4285753211277905,-1.1153834867769428,54.272728959390655,45.27539239430645,-1.9710017630487187,-0.9766748040200355,-1.0800281692644234,0.7854517524851197,11.737393154866416,1.4399986267089844,-0.043615525718490034,1.063500022888185,-1.8732026829543926,4.000202728730763,-0.4048513300331038,2.531851375809474,-3.665008172241212,72.82158612273196,25.145640710752794,1.4683513529212895,4,-1.4800004959106445,-1.4800004959106445,-0.9025001525878906,-0.32999992370605824,3.74999809265136,1,0.02385893956560592,-1.7187492549412409,29.76000022888184,-5.000000000000022,29.0,2.5229354266335826,29.170000076293945,0.02385893956560592
1820,2005-04-27,27.90999984741211,28.26000022888184,26.96999931335449,28.20000076293945,10032900.0,-0.03492393589963183,5.292689734738805,0.5000016442662729,46.92442575905933,44.67920870873025,-1.0529148571871083,-0.018833323884798858,-0.024404429523933402,1.712607683845789,12.308712773459018,1.9500007629394567,-0.27524656108557366,0.08599977493286204,-2.8322507480672563,3.0042502979329804,-1.3731254865671971,1.5451250364329212,-2.2570073323046884,28.83437018591975,-17.368720350627182,1.4591252615000598,4,-0.4700002670288086,-0.4700002670288086,-0.09000015258789062,0.5200004577636719,5.029998779296875,2,0.05696883415552301,-2.4285753211277905,28.920000076293945,-1.7187492549412409,29.76000022888184,-5.000000000000022,29.0,0.05696883415552301
1821,2005-04-28,27.04999923706055,27.85000038146973,26.8700008392334,27.63999938964844,4175500.0,-0.030813350593095756,-1.063163558682271,2.034476861961036,43.806398019987576,44.4498596879796,-0.16302830948477265,0.7496501915793665,0.8502453327209061,2.4847204895746415,12.993323827483849,1.039999008178711,-0.5564725762595941,-0.6915007591247537,-3.598749734683924,2.2157482164344167,-2.145125246904339,0.7621237286548315,-1.0308461597828185,5.357097241325782,-35.87483428295983,1.453624487779585,4,0.39000034332275035,0.39000034332275035,0.8675007820129359,1.3800010681152308,5.350002288818356,3,0.15120148864863103,5.292689734738805,27.90999984741211,-2.4285753211277905,28.920000076293945,-1.7187492549412409,29.76000022888184,0.15120148864863103
1822,2005-04-29,26.45000076293945,27.559999465942386,26.0,27.21999931335449,6670700.0,-0.02218109024191972,1.1517250995439299,1.3050819513141305,39.82229918721985,45.005511882081755,0.6845360867555819,1.3005534139020973,1.4450053536022196,2.9895758512226642,13.231255376116415,1.5599994659423864,-0.7293780782258281,-1.2179992675781293,-4.180058365385438,1.7440598302291797,-2.6990288164817855,0.26303028132552697,3.7799987792968786,10.63831705999528,-25.84118872347195,1.481029548903655,4,0.9899988174438512,0.9899988174438512,1.5674991607666051,1.9799995422363317,4.840000152587894,4,0.18487709824568666,-1.063163558682271,27.04999923706055,5.292689734738805,27.90999984741211,-2.4285753211277905,28.920000076293945,0.18487709824568666
1823,2005-05-02,26.5,26.729999542236328,26.1200008392334,26.5,4848100.0,0.0018903302691244406,1.6521735524853631,-0.0,40.45491273995834,46.85344080556291,0.9596296105288644,1.1803308478904526,1.4041029691578402,2.8665913606899807,13.482045041288876,0.6099987030029297,-0.779621482894111,-1.0850000381469727,-4.0818370460458695,1.9118369697519242,-2.583418542096421,0.41341846580247577,3.645399551391602,11.820332248444135,-19.870544123595323,1.4984185039494482,5,1.3199996948242188,0.9399995803833008,1.4424996376037598,1.5949993133544922,4.29999923706055,0,0.21584910266804247,1.1517250995439299,26.45000076293945,-1.063163558682271,27.04999923706055,5.292689734738805,27.90999984741211,0.21584910266804247
1824,2005-05-03,27.020000457763672,27.479999542236328,26.35000038146973,26.489999771118164,6555800.0,0.019622658783534863,-1.7901232242219465,100.0,46.72897014521454,48.786490801463856,0.8451790108004573,0.5847753980629875,0.8933042114194834,2.2782835018024343,13.495629542993855,1.129999160766598,-0.6350115374491097,-0.49799957275390483,-3.481770442503972,2.4857712969961625,-1.9898850076289385,0.9938858621211288,3.042491102600099,45.13275904703464,10.28898223793611,1.4918854348750332,5,1.0949993133544922,0.4199991226196289,0.7324991226196289,1.0749988555908203,3.799999237060547,1,0.1991118052172125,1.6521735524853631,26.5,1.1517250995439299,26.45000076293945,-1.063163558682271,27.04999923706055,0.1991118052172125
1825,2005-05-04,28.01000022888184,28.28000068664551,27.149999618530273,27.20000076293945,4424100.0,0.03663951718526759,-1.4835140420412443,1.5282988991373891,55.37542791255164,48.69277128238957,0.24810601996398418,-0.4246326957270803,-0.05806942470750087,1.2095515668637624,13.305519085248651,1.2600002288818395,-0.3219490011475443,0.49050016403198526,-2.4942786432308424,3.475278971294813,-1.0018892395994285,1.982889567663399,1.9712415002746546,88.15787822586516,47.95150906481804,1.492389403631414,5,0.10499954223632457,-0.5700006484985387,-0.3875002861022985,-0.4500007629394567,2.909999847412106,2,0.1663690789712462,-1.7901232242219465,27.020000457763672,1.6521735524853631,26.5,1.1517250995439299,26.45000076293945,0.1663690789712462
1826,2005-05-05,27.979999542236328,28.18000030517578,27.56999969482422,28.15999984741211,2517700.0,-0.001071070560527021,4.545429324455542,-0.22222274550065385,62.82671654454157,49.65036021149784,0.1023126654244848,-0.46825793035569063,-0.0031795289423683926,1.1628800690119654,13.077027765153954,0.6100006103515625,0.10164079267741144,0.4919995307922349,-2.4574096793091833,3.441408740893653,-0.982705074258476,1.9667041358429458,1.9216173523370372,86.84205903242227,41.39739496814348,1.4747046050507095,5,0.13500022888183594,-0.5399999618530273,-0.35249996185302734,-0.6649999618530273,3.5400009155273438,3,0.1772694483781334,-1.4835140420412443,28.01000022888184,-1.7901232242219465,27.020000457763672,1.6521735524853631,26.5,0.1772694483781334
1827,2005-05-06,28.35000038146973,28.54999923706055,27.95000076293945,28.10000038146973,2492700.0,0.013223761446989224,-1.181815659700758,-1.3888865341414827,65.70881474548496,50.657854890378715,-0.41302044811068583,-0.9009923819311254,-0.3605646142318726,0.7024113874827158,12.819261943713087,0.5999984741211009,0.48554508452996004,0.8725003242492697,-2.0622991075313166,3.807299756029856,-0.5948993916410252,2.3399000401395647,1.4735841752121672,91.76958899357075,39.858408049818436,1.4673997158902932,5,-0.23500061035156605,-0.9100008010864293,-0.675000667572025,-1.0350008010864293,3.4200000762939418,4,0.14285718130206293,4.545429324455542,27.979999542236328,-1.4835140420412443,28.01000022888184,-1.7901232242219465,27.020000457763672,0.14285718130206293
1828,2005-05-09,27.989999771118164,28.38999938964844,27.61000061035156,28.28000068664551,2304800.0,-0.012698434056701902,2.0588288092869336,-1.1600036621093892,63.93289546682126,51.73120672453767,-0.3693380844231555,-0.6515822676511185,-0.00379943682622752,0.9682936215813172,11.950111743954366,0.7799987792968821,0.3433696775439188,0.5614996910095229,-2.3001913280154476,3.4231907100344934,-0.8693458185029606,1.9923452005220064,1.7571130944300961,74.54546557970842,16.368754958595986,1.4308455095124846,5,-0.7150001525878906,-0.5500001907348633,-0.12750005722045898,-0.6750001907348633,4.0,0,0.11789929158250034,-1.181815659700758,28.35000038146973,4.545429324455542,27.979999542236328,-1.4835140420412443,28.01000022888184,0.11789929158250034
1829,2005-05-10,27.739999771118164,28.29999923706055,27.56999969482422,27.8799991607666,2259300.0,-0.008931761416374306,-2.041667660078375,0.482754991976001,60.03879446702468,53.18835880320048,-0.34008752144049126,-0.5154309351275757,0.2615928103629628,1.0994120275142194,12.334671516542917,0.7299995422363317,0.22035159509482583,0.36699972152710103,-2.4207109956528257,3.1547104387070277,-1.0268556370628623,1.7608550801170644,1.9321708371191306,42.14287952501546,-18.745111540119183,1.3938553585899633,5,-0.4650001525878906,-0.3000001907348633,0.12249994277954102,-0.4250001907348633,4.64000129699707,1,0.11031000328732299,2.0588288092869336,27.989999771118164,-1.181815659700758,28.35000038146973,4.545429324455542,27.979999542236328,0.11031000328732299
1830,2005-05-11,28.10000038146973,28.32999992370605,27.36000061035156,27.79999923706055,2536300.0,0.012977671713118921,1.5526290032350105,-2.142874659400545,42.538358446306745,53.04746551723595,-0.7490755335399975,-0.8970063589311223,-0.10333817346452534,0.6527118965371095,12.679586450962201,0.9699993133544922,-0.002873831181659625,0.7115003585815458,-2.0893888697527245,3.512389586915816,-0.6889442555855894,2.111944972748681,1.4987268146028185,62.18492647883826,5.184623295128851,1.4004446141671354,5,-0.8250007629394567,-0.6600008010864293,-0.23750066757202504,-0.7850008010864293,4.850000381469716,2,0.09679712727506451,-2.041667660078375,27.739999771118164,2.0588288092869336,27.989999771118164,-1.181815659700758,28.35000038146973,0.09679712727506451
1831,2005-05-12,28.03000068664551,28.520000457763672,27.739999771118164,28.10000038146973,2543800.0,-0.0024910923086812753,-1.3999964787492254,-0.23333142599197645,43.14003469916916,53.41610279634143,-0.5871931776903807,-0.7654399186140566,-0.04337481099419094,0.6446244504212792,12.544896972571468,0.7800006866455078,-0.15457783771935496,0.5775006294250531,-2.220452681352299,3.375453940202405,-0.8214760259636229,1.976477284813729,1.4967519655055845,56.302592394318594,2.661824175360742,1.3989766553886753,5,-0.6950006484985387,-0.5900011062622106,-0.1675009727478063,-0.7150011062622106,4.64999961853027,3,0.10310379303791217,1.5526290032350105,28.10000038146973,-2.041667660078375,27.739999771118164,2.0588288092869336,27.989999771118164,0.10310379303791217
1832,2005-05-13,28.059999465942386,28.57999992370605,27.75,28.1200008392334,3335100.0,0.001070238264787804,-1.4411751506243655,0.8571662125340092,36.59305424270747,52.98700740775799,-0.4076671763302322,-0.6117943748612227,-0.09777535073042998,0.538794307187775,11.135026959129604,0.8299999237060511,-0.1361112080811644,0.47099943161011026,-2.1518548514754166,3.093853714695637,-0.8404277099326514,1.782426573152872,1.3962181331656893,57.37698766945375,8.552518190400626,1.311427141542763,5,-0.5949993133544957,-0.6199998855590856,-0.1974997520446813,-0.7449998855590856,4.820001602172848,4,0.12330723655290288,-1.3999964787492254,28.03000068664551,1.5526290032350105,28.10000038146973,-2.041667660078375,27.739999771118164,0.12330723655290288
1833,2005-05-16,28.739999771118164,28.75,27.90999984741211,28.09000015258789,3583800.0,0.024233796084034864,1.5074628565246972,-10.833079026003565,48.543686923243115,53.18864260531672,-0.8230622945764985,-1.0569399388226337,-0.8118649236574065,-0.21720613492048102,9.69977280099369,0.8400001525878906,0.018937941210879217,0.9674997329711914,-1.4159066952348063,3.350906161177189,-0.2242034811318092,2.159202947074192,0.6470934760077505,99.28055875734124,51.281881847739484,1.1917032141029988,5,-0.7899999618530273,-1.3000001907348633,-0.7199997901916504,-1.4250001907348633,3.3500003814697266,0,0.1054279996790557,-1.4411751506243655,28.059999465942386,-1.3999964787492254,28.03000068664551,1.5526290032350105,28.10000038146973,0.1054279996790557
1834,2005-05-17,29.1200008392334,29.1299991607666,28.229999542236328,28.56999969482422,4349100.0,0.013222027527540536,2.1579056561472076,0.8461561033724878,60.90090758846226,53.802584791529014,-0.9765459663626501,-1.1725733556319682,-1.2367495498565937,-0.6708111698449031,8.188554767489748,0.8999996185302734,0.3084758891499497,1.1415007591247566,-0.9239165460375816,3.2069180642870947,0.10879210654358928,2.174209411705924,0.19935054294999688,99.43512261459996,46.98764265799735,1.0327086525811688,5,-0.8750009536743164,-1.6800012588500977,-0.8650012016296387,-1.8050012588500977,1.9799995422363317,1,0.09855765278749629,1.5074628565246972,28.739999771118164,-1.4411751506243655,28.059999465942386,-1.3999964787492254,28.03000068664551,0.09855765278749629
1835,2005-05-18,29.95000076293945,30.149999618530273,29.149999618530273,29.149999618530273,7463300.0,0.028502743811318565,-1.4999964237264294,1.4545445087547055,76.26812758502714,55.29607490713852,-1.6789796642380423,-1.7554907170183434,-2.0987228590668003,-1.5677811519437448,8.339706848850662,1.029998779296875,0.6292949537817947,1.7575006484985316,-0.18401142864837894,3.699012725645442,0.7867446099250763,2.728256687071987,-3.9500007629394496,91.70129177370757,31.921722322254503,0.9707560385734558,5,-1.1950006484985316,-2.510001182556149,-1.6650009155273402,-2.635001182556149,0.5199985504150391,2,0.08113523349831442,2.1579056561472076,29.1200008392334,1.5074628565246972,28.739999771118164,-1.4411751506243655,28.059999465942386,0.08113523349831442
1836,2005-05-19,30.020000457763672,30.440000534057614,29.51000022888184,29.90999984741211,4364900.0,0.0023372184654779637,-1.043957057400724,0.13750056624331597,85.77152799596963,57.525265268303485,-1.597128843405219,-1.853579429422311,-2.1902255723691937,-1.7155620693304456,8.23735681852823,0.9300003051757741,0.8393505830775112,1.7850003242492676,-0.27989955807493416,3.8499002065734693,0.7525503830871649,2.8174502654113702,-3.9370004653930657,84.38661736395974,17.63129632803242,1.0324499411621015,5,-1.1199998855590856,-2.4750003814697266,-1.7350006103515625,-2.705000877380371,-0.0699996948242223,3,0.0976016076115025,-1.4999964237264294,29.95000076293945,2.1579056561472076,29.1200008392334,1.5074628565246972,28.739999771118164,0.0976016076115025
1837,2005-05-20,29.920000076293945,30.01000022888184,29.520000457763672,29.8700008392334,3138900.0,-0.0033311252479966136,3.260876055263363,0.4545359966708281,83.92855318226172,59.74700501446354,-1.398020449286978,-1.7719708637979252,-2.1036622164728094,-1.701579936920183,7.9488957126709145,0.5,0.861271828299337,1.6389999389648438,-0.535724955604433,3.8137248335341205,0.5516374916802036,2.726362386249484,-3.6627200622558576,79.4466278009936,5.505187516717072,1.0873624472846384,5,-1.019999504089359,-2.375,-2.0225000381469727,-2.6050004959106445,-0.1900005340576172,4,0.09224599671938583,-1.043957057400724,30.020000457763672,-1.4999964237264294,29.95000076293945,2.1579056561472076,29.1200008392334,0.09224599671938583
1838,2005-05-23,29.78000068664551,30.10000038146973,29.71999931335449,29.86000061035156,3577200.0,-0.004679123973644561,-2.7999599462134226,-1.600022888532703,79.61372521010499,61.92199731925025,-1.092271226546913,-1.7185049031692472,-1.9609504812975942,-1.643058981949732,7.522021370113969,0.3800010681152415,0.801837313486125,1.4980005264282248,-0.679604440823848,3.6756054936802975,0.4091980428021884,2.586803010054261,-3.355411851806643,70.13576691347141,-7.142035161204873,1.0888024836260364,5,-0.8800001144409251,-2.235000610351566,-2.682500839233402,-2.4650011062622106,-0.3200016021728551,0,0.10409671961021427,3.260876055263363,29.920000076293945,-1.043957057400724,30.020000457763672,-1.4999964237264294,29.95000076293945,0.10409671961021427
1839,2005-05-24,29.61000061035156,29.82999992370605,29.32999992370605,29.649999618530273,4963900.0,-0.005708531644533776,1.5000023841881092,0.49998807905976506,70.83332712451933,65.06588272794053,-0.7030490675406114,-1.5749075811276931,-1.801440837209526,-1.553319331315759,7.240866417985023,0.5,0.6733539946411042,1.293500423431393,-0.9476018610164445,3.5346027078792304,0.17294928120747244,2.4140515656553134,-3.0247953075439398,35.65896630648835,-38.58019986779911,1.1205511422239194,5,-0.5200004577636683,-2.0650005340576136,-2.5125007629394496,-2.295001029968258,-0.8500003814697195,1,0.08375547082458801,-2.7999599462134226,29.78000068664551,3.260876055263363,29.920000076293945,-1.043957057400724,30.020000457763672,0.08375547082458801
1840,2005-05-25,29.5,29.86000061035156,29.06999969482422,29.56999969482422,5550100.0,-0.003714981698213937,1.4307663415378633,1.7500357636734891,69.3877511300548,67.9822956647056,-0.41747621607984087,-1.4120785554356132,-1.7005237479357405,-1.5234368630822033,7.846573407928248,0.7900009155273402,0.5885202962811391,1.1039998054504387,-1.1886009535922888,3.3966005644931663,-0.04230057407092502,2.2503001849718025,-2.7606028879423796,31.38686436253532,-39.553790220323165,1.1463003795213633,5,-0.4049997329711914,-1.5749998092651367,-2.4375,-2.185000419616699,-0.9699993133544886,2,0.054237301066770494,1.5000023841881092,29.61000061035156,-2.7999599462134226,29.78000068664551,3.260876055263363,29.920000076293945,0.054237301066770494
1841,2005-05-26,31.13999938964844,31.459999084472656,29.649999618530273,29.809999465942386,10556400.0,0.0555931996490997,-1.1939392538219136,-19.00008174386921,76.87860039580232,72.45846745949392,-1.7544257499667353,-2.8774848068479777,-3.307848049041585,-3.218225465226624,8.834416609487308,1.9599990844726562,0.6282135724981934,2.5394991874694846,0.032771625405263904,5.046226749533705,1.2861354064373742,3.792862968501595,-4.2525781407108205,86.61088801067493,17.548794798745178,1.2533637810321105,5,-1.4549999237060582,-2.409999847412113,-4.077499389648441,-3.8249998092651403,-2.659999847412113,3,-0.021515738260312056,1.4307663415378633,29.5,1.5000023841881092,29.61000061035156,-2.7999599462134226,29.78000068664551,-0.021515738260312056
1842,2005-05-27,31.34000015258789,31.479999542236328,31.03000068664551,31.29999923706055,3600600.0,0.006422632204865497,1.8124955296473564,0.03007587806161473,83.30019805329124,76.32030202949926,-1.6094836778067645,-2.8378535818401254,-3.473787940504831,-3.455004451890183,9.3237233665918,0.44999885559081676,0.8584922137023412,2.494999980926515,-0.08149711164099571,5.071497073494026,1.206751434642758,3.7832485272102723,-4.1782242335181685,94.19089632728522,24.755715603875444,1.2882485462837558,5,-1.4850006103515625,-2.6000003814697266,-4.267500400543213,-4.02500057220459,-1.8400001525878906,4,-0.044352245784327504,-1.1939392538219136,31.13999938964844,1.4307663415378633,29.5,1.5000023841881092,29.61000061035156,-0.044352245784327504
1843,2005-05-31,32.220001220703125,32.400001525878906,31.09000015258789,31.20000076293945,6897500.0,0.028079166044374437,-1.1129025807622617,25.499427808508933,89.57597226729428,79.50642032714727,-2.1723832066656357,-3.4439264291812286,-4.298484000060213,-4.353787228018319,10.038559035878814,1.3100013732910156,1.133760551061659,3.0890009880065925,0.3441383186112503,5.833863657401935,1.7165696533089196,4.461432322704265,-4.712767411780074,94.59458840241025,20.810416594420204,1.3724313346976715,5,-1.4850006103515625,-3.020000457763672,-4.995001792907715,-4.905001640319824,-2.450000762939453,1,-0.07728124097235711,1.8124955296473564,31.34000015258789,-1.1939392538219136,31.13999938964844,1.4307663415378633,29.5,-0.07728124097235711
1844,2005-06-01,32.400001525878906,32.540000915527344,32.0,32.470001220703125,5191700.0,0.005586601438739791,4.142888283378746,-0.06862712098942707,89.23357670584967,80.94702578501644,-2.054208212656164,-3.3731476333561474,-4.398347998336696,-4.55075520342686,11.382063594906835,0.5400009155273438,1.4862857715554583,3.000001239776612,0.07747110194070927,5.922531377612515,1.5387361708586624,4.461266308694562,-4.40349094526027,95.96543687612682,19.858362978303802,1.4612650689179505,6,-1.595001220703125,-3.1300010681152344,-5.050002098083496,-5.0850019454956055,-2.3800010681152344,2,-0.09074081181934446,-1.1129025807622617,32.220001220703125,1.8124955296473564,31.34000015258789,-1.1939392538219136,31.13999938964844,-0.09074081181934446
1845,2005-06-02,32.669998168945305,32.86999893188477,32.200000762939446,32.450000762939446,2906900.0,0.008333229331817904,1.1612881393473864,-3.14283378746594,90.84505978095704,81.51075153890392,-2.120825325987706,-3.453174750340782,-4.570845943318446,-4.842229616985016,12.763271758587717,0.6699981689453267,1.7293224639805729,3.036997985839836,-0.1500026957385714,6.223998667418243,1.4434976450506305,4.630498326629041,-4.128268748137625,93.78879485750224,14.549658078531664,1.5935003407892043,6,-1.6999988555908097,-3.234998703002919,-5.229998588562005,-5.314998626708977,-2.0299987792968643,3,-0.11968160879115508,4.142888283378746,32.400001525878906,-1.1129025807622617,32.220001220703125,1.8124955296473564,31.34000015258789,-0.11968160879115508
1846,2005-06-03,32.939998626708984,33.360000610351555,32.400001525878906,32.689998626708984,6157800.0,0.00826447728486035,-1.3132669663292993,1.1363770352516862,91.21620859692278,82.32049102942183,-2.160237234013554,-3.5126260682671386,-4.736265804093531,-5.13043978107148,14.314741443857459,0.9599990844726491,1.8879409183438085,3.0589984893798814,-0.35056612018213684,6.4685630989419,1.3542161845988723,4.7637807941608905,-3.7923114743505124,81.97416320192296,-0.029133093927271148,1.7047823047810098,6,-1.7249984741210973,-3.2599983215332067,-5.499999046325684,-5.584999084472656,-2.3499984741210938,4,-0.13387972446628094,1.1612881393473864,32.669998168945305,4.142888283378746,32.400001525878906,-1.1129025807622617,32.220001220703125,-0.13387972446628094
1847,2005-06-06,32.400001525878906,32.93000030517578,32.220001220703125,32.779998779296875,2452200.0,-0.016393355292742107,1.0882316642170338,-1.519989013671875,81.66093196800537,82.54795844696632,-1.376176355348317,-2.7970628240231257,-4.089036699000442,-4.60575013364118,15.61137948615923,0.7199974060058594,1.8821093248113385,2.316501331329345,-1.1899034463005762,5.822906108959263,0.5632989425143862,4.069703720144304,-2.57834422024154,57.709299961181024,-21.19525789616474,1.7532023888149588,6,-1.1850013732910192,-2.7200012207031286,-4.9600019454956055,-4.9600019454956055,-2.44000244140625,0,-0.12098770984660445,-1.3132669663292993,32.939998626708984,1.1612881393473864,32.669998168945305,4.142888283378746,32.400001525878906,-0.12098770984660445
1848,2005-06-07,31.290000915527344,32.799999237060554,31.209999084472656,32.5,3926000.0,-0.03425927648382887,-1.3211634524890257,3.184231132170177,66.66667643292209,82.08499725901106,-0.03291865655561921,-1.5042836698152726,-2.872175371910078,-3.509523730875401,16.821581806185684,1.5900001525878977,1.8093882089488176,1.0415006637573256,-2.3590891704035073,4.442090497918155,-0.6587942533230873,2.7417955808377386,-0.9022086811357077,3.7210127570483262,-69.58809053755087,1.7002949170804147,6,-0.07500076293945668,-1.5500001907348668,-3.850001335144043,-3.850001335144043,-1.6900005340576136,1,-0.0572068029131656,1.0882316642170338,32.400001525878906,-1.3132669663292993,32.939998626708984,1.1612881393473864,32.669998168945305,-0.0572068029131656
1849,2005-06-08,30.79999923706055,31.290000915527344,30.60000038146973,31.149999618530273,3215600.0,-0.015660008441343187,1.1904675404098548,0.28925673247286854,56.88815823640997,80.69615360416164,0.7192755411910099,-0.8150692994215909,-2.3232919680798076,-3.014410427176415,17.9031464547731,0.6900005340576136,1.745946759309529,0.39849901199341176,-2.7959847179355073,3.5929827419223344,-1.1987428529710478,1.9957408769578713,2.560001373291005,7.24633474656801,-61.10340040225313,1.5972418649644606,6,0.705000877380364,-0.9449987411499059,-3.1699995994567907,-3.3599996566772496,-2.119998931884769,2,-0.03344151963671216,-1.3211634524890257,31.290000915527344,1.0882316642170338,32.400001525878906,-1.3132669663292993,32.939998626708984,-0.03344151963671216
1850,2005-06-09,30.81999969482422,31.020000457763672,30.45000076293945,30.75,3614600.0,0.0006493655278927424,1.425524316602833,-0.19999891008768547,56.53594261996197,78.43585829573493,1.0127047506034366,-0.654397314482793,-2.31874833039754,-3.035996942616187,19.162340861604367,0.5699996948242223,1.740938059337413,0.28249950408935476,-2.725586804568252,3.2905858127469614,-1.2215436502394468,1.7865426584181563,2.4848009109497013,12.714740594018009,-51.39201020064277,1.5040431543288029,6,1.085000991821282,-0.5649995803833043,-3.0425000190734863,-3.380000114440918,-2.8099994659423793,3,-0.025957146170734524,1.1904675404098548,30.79999923706055,-1.3211634524890257,31.290000915527344,1.0882316642170338,32.400001525878906,-0.025957146170734524
1851,2005-06-10,30.920000076293945,31.489999771118164,30.75,31.15999984741211,2864900.0,0.003244658743021267,-1.5517236843403368,-3.42858310626703,58.16993606641066,75.6436069638593,0.9814227295845512,-0.5552530842954653,-2.3970499079391097,-3.1430855199622485,20.460950934738726,0.7399997711181641,1.8346474092182952,0.23799991607666016,-2.531074334222019,3.0070741663753395,-1.146537209072683,1.6225370412259998,2.2706085357665984,18.95158871403159,-41.42961320109761,1.3845371251493406,6,0.9850006103515554,-0.5599994659423899,-3.142500400543213,-3.4800004959106445,-2.1299991607666016,4,-0.009055649610433814,1.425524316602833,30.81999969482422,1.1904675404098548,30.79999923706055,-1.3211634524890257,31.290000915527344,-0.009055649610433814
1852,2005-06-13,31.520000457763672,32.0,30.86000061035156,31.040000915527344,2312500.0,0.019404928201463445,-1.7142837680119383,-2.0,63.22188291256195,72.7153748133335,0.4577811049139733,-0.9304529344865493,-2.942786445701671,-3.7319076319404516,21.90865221450969,1.139999389648441,1.973524428428565,0.665000247955323,-1.8334495654145897,3.1634500613252357,-0.5842246587296316,1.9142251546402775,1.5609838403320282,45.531931471759805,-13.052946123530901,1.2492249066849557,6,0.38500022888182883,-1.1599998474121165,-3.7425007820129395,-4.080000877380371,-2.520000457763672,0,-0.029505085395603592,-1.5517236843403368,30.920000076293945,1.425524316602833,30.81999969482422,1.1904675404098548,30.79999923706055,-0.029505085395603592
1853,2005-06-14,31.770000457763672,31.989999771118164,31.459999084472656,31.5,2170200.0,0.007931471966029724,-2.028555547078506,0.5625014901175405,66.21621544219278,70.15789022848274,0.15336345273721008,-0.9927106744474941,-3.142235870930218,-3.9597415204626927,23.28901786083422,0.5300006866455078,1.928398409458854,0.7635002136230469,-1.5560118889856298,3.0830123162317236,-0.396255837681295,1.9232562649273852,1.2057444989257817,85.16131255183687,22.698411168249308,1.1597560513043392,6,0.13500022888182883,-1.4099998474121165,-3.9925007820129395,-4.330000877380371,-7.300001144409183,1,-0.05697202855559613,-1.7142837680119383,31.520000457763672,-1.5517236843403368,30.920000076293945,1.425524316602833,30.81999969482422,-0.05697202855559613
1854,2005-06-15,31.989999771118164,32.169998168945305,31.1299991607666,31.920000076293945,3939900.0,0.006924750084500886,3.8372441692321244,0.2592576894276551,68.38995793407899,67.66287891216295,-0.14629528963523697,-1.0399934792092402,-3.3145335637407314,-4.160541184474194,24.28805433291126,1.0399990081787038,1.840627953197334,0.8399995803832994,-1.3389520986829808,3.018951259449576,-0.24947625914983718,1.929475419916436,0.8847154178212904,89.53496108781175,22.1852129831137,1.0894758395331383,6,-0.08499908447266336,-1.6299991607666087,-4.632500171661377,-4.550000190734863,-7.2899990081787145,2,-0.07471082859482292,-2.028555547078506,31.770000457763672,-1.7142837680119383,31.520000457763672,-1.5517236843403368,30.920000076293945,-0.07471082859482292
1855,2005-06-16,32.380001068115234,32.380001068115234,32.0,32.0,2952700.0,0.012191350415362567,1.0,5.428610354223434,61.231898330033474,64.33128888250859,-0.6501264220130629,-1.3055470785328112,-3.6390674425161613,-4.512274256145194,24.61666540172814,0.3900012969970703,1.6218413348618803,1.1085008621215806,-1.059683095459981,3.276684819703142,0.024408883330799824,2.1925928409123614,0.39772554378421887,100.0,33.63726296490697,1.08409197879078,6,-0.6900005340576172,-2.020000457763679,-5.022501468658447,-4.940001487731934,-6.590000152587891,3,-0.11426808650055498,3.8372441692321244,31.989999771118164,-2.028555547078506,31.770000457763672,-1.7142837680119383,31.520000457763672,-0.11426808650055498
1856,2005-06-17,32.950000762939446,32.959999084472656,32.169998168945305,32.400001525878906,4094400.0,0.01760344891975607,1.7719530721920194,1.4473623450283404,63.6672391951441,62.331989685524,-1.361761921799971,-1.7336697763382425,-4.155936401247082,-5.043496140569587,24.91371204278755,0.7900009155273509,1.4047432122558057,1.5320005416870046,-0.6757237146229897,3.739724797996999,0.4281384135320039,2.635862669842002,-2.4999999999999964,99.52388910485304,35.16596341214685,1.1038621281549974,6,-1.2450008392333913,-2.4000005722045863,-5.592501163482659,-5.510001182556145,-6.960000991821282,4,-0.1499241402025665,1.0,32.380001068115234,3.8372441692321244,31.989999771118164,-2.028555547078506,31.770000457763672,-0.1499241402025665
1857,2005-06-20,32.68000030517578,32.790000915527344,31.88999938964844,32.47999954223633,2995000.0,-0.008194247390347464,3.2857013106147823,0.36363825522441323,54.35605294338642,60.964142631131146,-1.171011106364439,-1.3136465026269448,-3.833235262668005,-4.767668854209191,25.10789106660051,1.060001373291005,1.1276583621236966,1.124000072479248,-1.0339463234150728,3.281946468373569,0.0450268745320912,2.2029732704264084,-2.179799575805667,84.69951961911393,23.1680423071858,1.0789731979471602,6,-0.9750003814697266,-2.1250000000000036,-5.2925004959106445,-5.2400007247924805,-6.569999694824222,0,-0.11903302794744308,1.7719530721920194,32.950000762939446,1.0,32.380001068115234,3.8372441692321244,31.989999771118164,-0.11903302794744308
1858,2005-06-21,32.880001068115234,33.220001220703125,32.389999389648445,32.5,2500700.0,0.006119974329001909,-1.7666622162035424,1.899998092658643,54.5282982201196,60.70193596265443,-1.2535788603641471,-1.3381002189301228,-3.9903422873097867,-4.899626105055841,25.35998139472366,0.8300018310546804,0.8036805277971695,1.1690008163452141,-0.8951178961852975,3.233119528875722,0.1369414600799601,2.201060172610468,-2.3306043716430693,83.7320661493407,25.459241716256123,1.0320593562652547,6,-1.0450000762939453,-2.245000839233402,-5.427501201629639,-5.440001487731934,-6.550001144409183,1,-0.11800489483188592,3.2857013106147823,32.68000030517578,1.7719530721920194,32.950000762939446,1.0,32.380001068115234,-0.11800489483188592
1859,2005-06-22,32.09000015258789,32.799999237060554,32.009998321533196,32.77000045776367,3165700.0,-0.024026791054256758,1.1351437732619853,-1.7894694574110326,45.017202176866874,59.42207591342165,-0.29206118613485543,-0.37184219358722714,-3.16187462108255,-4.047560449434833,25.91783238942623,0.8700027465820384,0.5604782159870325,0.2549999237060554,-1.5607038155956943,2.0707036630078015,-0.6528519459448177,1.1628517933569285,-1.4337792751464882,15.037630646030772,-37.14224296813315,0.9078518696508736,6,-0.10499954223632812,-1.2950000762939489,-4.395000457763672,-4.65000057220459,-5.780000686645504,2,-0.23745717678405465,-1.7666622162035424,32.880001068115234,3.2857013106147823,32.68000030517578,1.7719530721920194,32.950000762939446,-0.23745717678405465
1860,2005-06-23,31.10000038146973,32.25,31.020000457763672,32.06999969482422,3198700.0,-0.03085072503617059,-1.176991957059305,1.4264689382804647,35.93274120002505,56.95127648382325,0.8290131598927388,0.7843875581197324,-2.10994670288218,-3.0046144322767567,26.422741536014527,1.2299995422363281,0.4605093846133599,-0.8149998664855929,-2.3102346815688115,0.6802349485976293,-1.5626172740272004,-0.06738245894398176,-0.3412282902978596,3.6363589074018856,-42.925139234367634,0.7476174075416107,6,0.9400005340576136,0.11499977111815696,-3.2575006484985387,-3.6600008010864293,-4.7600002288818395,3,-0.2057877665604012,1.1351437732619853,32.09000015258789,-1.7666622162035424,32.880001068115234,3.2857013106147823,32.68000030517578,-0.2057877665604012
1861,2005-06-24,30.46999931335449,31.35000038146973,30.290000915527344,31.040000915527344,3713100.0,-0.020257268822755803,-1.2795726711335695,0.5876309336773176,35.44494543061006,53.86495009693971,1.5516403272361963,1.4352039116707367,-1.390533863441437,-2.319683540133223,25.62379535279751,1.0599994659423864,0.46411551191800626,-1.4115009307861364,-3.0065366729122935,0.1835348113400208,-2.209018801849215,-0.6139830597230578,2.7500019073486364,6.143289388372474,-37.396702968774925,0.7975178710630794,6,1.2850017547607457,0.7450008392333984,-2.3724994659423793,-3.029999732971188,-4.069999694824215,4,-0.1535936495993283,-1.176991957059305,31.10000038146973,1.1351437732619853,32.09000015258789,-1.7666622162035424,32.880001068115234,-0.1535936495993283
1862,2005-06-27,29.95000076293945,30.479999542236328,29.670000076293945,30.309999465942386,3505600.0,-0.01706591933486301,1.3142879719673788,0.6315748966855813,38.907292192318636,50.830625291398135,2.04004679404013,1.945473280832399,-0.7395446428336534,-1.7484986441499295,24.954420300234183,0.8099994659423828,0.4595987277052238,-1.8619995117187536,-3.6640757014862153,-0.059923321951288244,-2.7630376066024844,-0.9609614168350227,3.2114004516601575,7.8873407431564155,-39.00864409251584,0.9010380948837323,6,1.4949998855590856,1.2649993896484375,-1.727500438690182,-2.4050006866455043,-4.300001144409176,0,-0.13222039702654853,-1.2795726711335695,30.46999931335449,-1.176991957059305,31.10000038146973,1.1351437732619853,32.09000015258789,-0.13222039702654853
1863,2005-06-28,29.729999542236328,30.420000076293945,29.70000076293945,30.149999618530273,2826400.0,-0.007345616530846755,-2.000011920987664,1.1666710818414228,40.727912456398705,47.757064682766995,2.168257811564988,2.075792030166916,-0.3800265746210485,-1.4732805574648609,23.67845345386774,0.7199993133544957,0.43100756626356684,-1.9575006484985344,-3.9723810905619388,0.05737979356487344,-2.9649408695302384,-0.9500604274668305,3.2917456268310517,1.916916358779073,-47.929262049505326,1.007440221031704,6,1.715001106262207,1.485000610351559,-1.5074992179870605,-2.184999465942383,-4.35999870300293,1,-0.1217624953791866,1.3142879719673788,29.95000076293945,-1.2795726711335695,30.46999931335449,-1.176991957059305,31.10000038146973,-0.1217624953791866
1864,2005-06-29,29.459999084472656,30.520000457763672,29.29999923706055,29.809999465942386,4158000.0,-0.009081751157785645,-2.641794273969277,0.8333340902175824,38.70432188418027,45.25400063322774,2.2815678257860874,2.2284978266535234,0.03148648154635225,-1.1564176049291177,22.37068558402986,1.2200012207031214,0.3007662834824636,-2.080500984191893,-4.295554862027274,0.13455289364348744,-3.188027923109587,-0.9729740452742028,3.4276762808837873,5.423722238386076,-47.090264337427456,1.1075269389176905,6,1.8000011444091797,1.7550010681152308,-1.2374987602233887,-1.914999008178711,-4.519998550415043,2,-0.10624573177316621,-2.000011920987664,29.729999542236328,1.3142879719673788,29.95000076293945,-1.2795726711335695,30.46999931335449,-0.10624573177316621
1865,2005-06-30,28.76000022888184,30.06999969482422,28.68000030517578,29.989999771118164,3832600.0,-0.0237609937998865,1.0,3.5142805761276046,33.68580852532622,41.92273055880353,2.6977675788130604,2.7621679365237846,0.8461821613092972,-0.4072430980326267,20.972649629490085,1.3899993896484375,0.09662892797717149,-2.584999942779536,-5.0557429247511045,-0.1142569608079711,-3.8203714337653203,-1.3496284517937518,3.9124145687768497,2.9962517385805043,-51.54225207648779,1.2353714909857831,6,2.1900005340576136,2.260000228881829,-0.4425001144409215,-1.2150001525878942,-4.409999847412109,3,-0.08518778662870363,-2.641794273969277,29.459999084472656,-2.000011920987664,29.729999542236328,1.3142879719673788,29.95000076293945,-0.08518778662870363
1866,2005-07-01,28.53000068664551,29.09000015258789,28.38999938964844,29.04999923706055,2872700.0,-0.007997202378508872,1.3333343929708048,0.422763206455836,26.080009130856553,38.78094791296688,2.497493214861631,2.7877720990895156,1.077737989145568,-0.12906577482564074,19.30165842358628,0.7000007629394496,-0.16834891083378878,-2.5944995880126918,-5.246391053265594,0.05739187724020667,-3.9204453206391427,-1.2685538553862408,3.8230209516145486,6.572827548906017,-47.07647238310792,1.3259457326264494,7,2.27499961853027,2.3449993133544886,-0.020000457763675428,-0.985000610351566,-3.75,4,-0.07676132076234854,1.0,28.76000022888184,-2.641794273969277,29.459999084472656,-2.000011920987664,29.729999542236328,-0.07676132076234854
1867,2005-07-05,28.479999542236328,29.020000457763672,28.229999542236328,28.35000038146973,3884100.0,-0.0017525812550220898,-3.2702655332573833,-0.24999908300290188,22.809923504324104,35.25668405565627,2.1110729592973208,2.665711205080335,1.1342269377722367,-0.0182341368011123,17.817803896847632,0.7900009155273438,-0.40898788834530464,-2.448500633239746,-5.277027106078535,0.3800258395990461,-3.8627638696591404,-1.0342373968203518,3.476719871162569,10.917026203128383,-37.14564984534266,1.4142632364193957,7,2.034999847412113,2.3150005340576136,0.7274999618530273,-0.4250001907348633,-4.3899993896484375,1,-0.07303370636019069,1.3333343929708048,28.53000068664551,1.0,28.76000022888184,-2.641794273969277,29.459999084472656,-0.07303370636019069
1868,2005-07-06,29.5,29.940000534057614,28.5,28.5,4899600.0,0.03581462339038999,-1.8800010681152273,7.6923573514094565,31.824830322647983,33.79086496074306,0.6271499823113551,1.5860501362260635,0.10819971571650555,-0.971334279832309,17.11549265363608,1.4600009918212855,-0.7175815834765835,-1.3390001296997056,-4.231909586257963,1.5539093268585518,-2.7854548579788343,0.10745459857942308,2.009513028859388,55.458513101564186,12.119582384565248,1.4464547282791296,7,0.7399997711181641,1.2950000762939418,-0.2025003433227539,-1.4350004196166992,-5.579999923706055,2,-0.13050848750744837,-3.2702655332573833,28.479999542236328,1.3333343929708048,28.53000068664551,1.0,28.76000022888184,-0.13050848750744837
1869,2005-07-07,29.770000457763672,29.84000015258789,28.88999938964844,28.95000076293945,3663800.0,0.00915255789029401,-1.0212729692877163,0.8199996948242223,30.609217619017898,33.19936234063116,-0.007320685322333986,1.3016653249399184,-0.13773447761209212,-1.1854379303863283,17.02313886886308,0.9500007629394496,-0.9562115609096828,-1.0174997329711921,-3.949737559649506,1.914738093707122,-2.4836186463103473,0.44861918036796666,1.3459709527009487,83.69569499010045,45.56084070122053,1.4661189133391572,7,0.01999950408935547,1.0249996185302699,0.19750022888183594,-1.244999885559082,-6.380001068115231,3,-0.1477997833682534,-1.8800010681152273,29.5,-3.2702655332573833,28.479999542236328,1.3333343929708048,28.53000068664551,-0.1477997833682534
1870,2005-07-08,30.020000457763672,30.229999542236328,29.209999084472656,30.0,3575300.0,0.00839771569216774,3.636380187787729,0.024390811228239828,27.145096480244547,32.27715690170166,-0.4767665843881055,1.0420867165688819,-0.32770668940739967,-1.3930080636978062,16.93702231865813,1.0200004577636719,-1.2330447780191278,-0.7274997711181648,-3.6796297203455453,2.2246301781092157,-2.2035647457318532,0.7485652034955272,0.7496543285135537,89.50004577636719,56.68787191532524,1.4760649746136905,7,-0.6450004577636719,0.7749996185302699,0.017499923706054688,-1.4250001907348633,-6.170000076293942,4,-0.16922051453174736,-1.0212729692877163,29.770000457763672,-1.8800010681152273,29.5,-3.2702655332573833,28.479999542236328,-0.16922051453174736
1871,2005-07-11,30.63999938964844,30.989999771118164,29.979999542236328,30.0,2770100.0,0.020652862172906072,-1.970587575312188,31.999237078008953,34.91124060010364,31.83315116923332,-1.1958739666082252,0.42165368561949634,-0.8515111165521709,-1.9773987445135575,16.449481560124827,1.010000228881836,-1.3951086693628376,-0.09350080490111878,-3.0448419305661254,2.857840320763888,-1.5691713677336203,1.3821697579313863,-2.409999847412113,87.31882780997017,58.547313279236256,1.4756705628325038,7,-1.029999732971195,0.1550006866455007,-0.4375,-1.880000114440918,-6.719999313354496,0,-0.2052871779855111,3.636380187787729,30.020000457763672,-1.0212729692877163,29.770000457763672,-1.8800010681152273,29.5,-0.2052871779855111
1872,2005-07-12,30.59000015258789,30.82999992370605,30.38999938964844,30.520000457763672,2617400.0,-0.0016318289182943868,-1.6666551070421376,0.10937462747061427,32.67775564240421,30.938689301011713,-1.1684149971425484,0.4199376891459323,-0.6845723444819356,-1.8982670565053255,15.56615990334117,0.4400005340576101,-1.4205087347155114,-0.09700002670287944,-3.0253814068054155,2.8313813533996566,-1.5611907167541474,1.3671906633483886,-2.304800605773927,83.93575681532496,59.550418748735524,1.4641906900512685,7,-0.9800004959106445,0.13500022888183594,-0.14249992370605824,-1.5850000381469762,-5.710000991821289,1,-0.18993133170843934,-1.970587575312188,30.63999938964844,3.636380187787729,30.020000457763672,-1.0212729692877163,29.770000457763672,-0.18993133170843934
1873,2005-07-13,29.959999084472656,30.75,29.32999992370605,30.459999084472656,3995500.0,-0.02059500048946339,1.6296253125927247,-7.142888283378746,33.48836576614195,30.359138621229675,-0.5613940796317323,0.9564215502089226,0.05584675961873842,-1.2356353257001444,14.761810419213365,1.4200000762939489,-1.415151211748121,-0.6365010261535637,-3.5356867158167447,2.2626846635096207,-2.0860938709851524,0.8130918186780285,-1.620703533172609,50.952357164590445,24.335985460033697,1.449592844831592,7,-0.34999942779541016,0.7650012969970703,0.48750114440917613,-0.9549989700317418,-5.299999237060547,2,-0.19592787420768,-1.6666551070421376,30.59000015258789,-1.970587575312188,30.63999938964844,3.636380187787729,30.020000457763672,-0.19592787420768
1874,2005-07-14,29.60000038146973,30.35000038146973,29.34000015258789,30.270000457763672,4323600.0,-0.012015978438046804,1.4337357149915195,1.3400001525878835,37.11340138613785,30.739982272430968,-0.20053626548279624,1.1891555218242722,0.5075931292033111,-0.8478017983003312,14.296433056021874,1.0100002288818395,-1.4200656211676375,-0.8769997596740673,-3.7310139023839746,1.9770143830358435,-2.304006831029021,0.5500073116808863,-1.20769074577332,21.91017677257468,-7.298526328265233,1.4270070713549552,7,0.009999275207515979,1.1249999999999964,0.8775000572204519,-0.5950002670288157,-5.5100002288818395,3,-0.19189189972887954,1.6296253125927247,29.959999084472656,-1.6666551070421376,30.59000015258789,-1.970587575312188,30.63999938964844,-0.19189189972887954
1875,2005-07-15,28.68000030517578,29.60000038146973,28.559999465942386,29.59000015258789,4466200.0,-0.03108108325802217,1.2365603747425935,1.3582085728194382,35.351887167349474,31.7701909431524,0.7899992949115955,1.9159815505864586,1.4786264944380605,0.10374785107845597,13.867910628287392,1.0400009155273438,-1.451420735484465,-1.6119997978210456,-4.42602220645405,1.2020226108119587,-3.019011002137546,-0.20498859350454524,-0.2357368667709352,4.9383055211062805,-26.064908340989604,1.4070112043165015,7,0.9299993515014648,2.0450000762939453,2.0,0.32499980926513317,-5.5,4,-0.184449123404391,1.4337357149915195,29.60000038146973,1.6296253125927247,29.959999084472656,-1.6666551070421376,30.59000015258789,-0.184449123404391
1876,2005-07-18,28.01000022888184,28.6299991607666,27.770000457763672,28.60000038146973,6464200.0,-0.023361229747721812,1.646159173205501,0.6483519247456518,34.504788633177625,33.06962040191391,1.5404779564914968,2.3156373118254834,2.1938937558840053,0.7946962262309327,13.178753200964858,0.9099998474121094,-1.4654676447072639,-2.034999847412106,-4.731442170401973,0.6614424755777613,-3.3832210089070394,-0.6867786859171723,2.9799995422363246,7.8431311439544835,-25.006578550700834,1.3482211614949344,7,1.3699998855590785,2.485000610351559,3.0700001716613663,0.9949998855590749,-5.75,0,-0.14851837962938053,1.2365603747425935,28.68000030517578,1.4337357149915195,29.60000038146973,1.6296253125927247,29.959999084472656,-0.14851837962938053
1877,2005-07-19,28.790000915527344,28.8799991607666,28.1200008392334,28.21999931335449,5653100.0,0.027847221716236437,1.0266673448367942,-0.966104160605185,43.10851415856836,34.3233630503495,0.9041571704192215,1.2956961701983474,1.457229183952407,0.031929606320861836,12.695949447603718,0.8699989318847621,-1.3574134945059058,-1.0604991912841797,-3.50618271991371,1.385184337345354,-2.283340955598945,0.1623425730305854,2.1355988693237293,34.228208538522686,-2.42960251094339,1.2228417643147667,7,0.5899991989135742,1.7049999237060547,2.3424997329711843,0.21499919891357067,-7.290000915527344,1,-0.169155980700468,1.646159173205501,28.01000022888184,1.2365603747425935,28.68000030517578,1.4337357149915195,29.60000038146973,-0.169155980700468
1878,2005-07-20,29.0,29.1200008392334,27.90999984741211,28.71999931335449,6342400.0,0.007294167342641433,3.653828801566953,0.4912278940587962,46.59763906296114,36.09985432189875,0.6881396083570763,0.822271349261122,1.3055055899824666,-0.16534717176288893,11.765816494128886,1.210000991821289,-1.1656876089461718,-0.656500053405761,-2.6672213993915683,1.3542212925800463,-1.6618607263986647,0.34886061958714265,1.8624877983093242,47.67440227166701,6.7738127231224965,1.005360672992904,7,0.38000011444091797,1.4950008392333984,2.132500648498528,0.005000114440914416,-7.760000228881836,2,-0.14206899445632404,1.0266673448367942,28.790000915527344,1.646159173205501,28.01000022888184,1.2365603747425935,28.68000030517578,-0.14206899445632404
1879,2005-07-21,24.46999931335449,25.32999992370605,23.45000076293945,25.290000915527344,35656100.0,-0.1562069202291556,3.1777776835877147,-2.9285699688693976,29.745038462161887,36.38873676433402,4.902861014804593,5.008941358190526,5.850403758018075,4.361861238500264,12.080664386347257,5.54999923706055,-1.0545620046587807,-4.8055006980896025,-7.606962652049443,-2.004038744129762,-6.206231675069521,-3.404769721109684,6.3306387381439215,16.585343311920354,-27.907390517352503,1.4007309769799199,7,2.75000095367432,3.8650016784668004,6.662501335144039,4.535000801086426,-3.129999160766598,3,0.007764631769071162,3.653828801566953,29.0,1.0266673448367942,28.790000915527344,1.646159173205501,28.01000022888184,0.007764631769071162
1880,2005-07-22,24.70000076293945,24.8700008392334,24.40999984741211,24.82999992370605,9422200.0,0.009399323908416912,3.380941135866011,0.15853525215332193,31.916906616121025,36.05603298833594,4.289995843831914,4.505904009950701,5.626673909284587,4.118081900175103,13.49633043360614,0.46000099182128906,-1.070545484886484,-4.255499267578127,-7.5907114093208925,-0.9202871258353582,-5.923105338449513,-2.587893196706741,5.8066117970166005,22.045855082545796,-26.11809131797114,1.6676060708713845,7,2.439999580383301,3.6350002288818395,6.4324998855590785,4.304999351501465,-2.94000053405761,4,-0.024696380223065417,3.1777776835877147,24.46999931335449,3.653828801566953,29.0,1.0266673448367942,28.790000915527344,-0.024696380223065417
1881,2005-07-25,25.790000915527344,25.899999618530273,24.649999618530273,24.899999618530273,8403000.0,0.04412955947043362,1.2522548839351226,-6.846208019719178,38.43508865152269,36.695736656015775,2.726382164903818,3.211993639350311,4.557997206015898,3.018426564778128,15.053748127156663,1.25,-1.0862493209359165,-2.9314991950988762,-6.469826110572733,0.6068277203749837,-4.700662652835806,-1.1623357373619463,4.434347172548041,41.26984340567021,-11.126173034667325,1.7691634577369297,7,1.3099994659423828,2.5450000762939453,5.2349996566772425,3.2149991989135707,-3.8800010681152344,0,-0.10120203635898917,3.380941135866011,24.70000076293945,3.1777776835877147,24.46999931335449,3.653828801566953,29.0,-0.10120203635898917
1882,2005-07-26,25.989999771118164,26.13999938964844,25.8799991607666,25.940000534057614,5827300.0,0.0077548991272198275,-2.0587905306855574,0.05617883617613988,33.765030516697436,36.72647718385528,2.0174047937105577,2.8460273775662444,4.381118348972542,2.802652259536835,16.087792051625787,0.3499984741210973,-1.1109234082243091,-2.5335002899169936,-6.22236396669733,1.1553633868633462,-4.377932128307162,-0.6890684515268255,3.963374423951784,44.79716003529439,-6.913572738505749,1.8444318383901692,7,0.9100008010864258,2.345001220703125,5.137500286102295,3.0150003433227504,-4.190000534057617,1,-0.1435167208574334,1.2522548839351226,25.790000915527344,3.380941135866011,24.70000076293945,3.1777776835877147,24.46999931335449,-0.1435167208574334
1883,2005-07-27,26.11000061035156,26.20000076293945,25.25,25.420000076293945,7275000.0,0.004617192777613965,1.183907693184643,13.800221255816451,32.83302110787254,36.25087937515912,1.4459016391004091,2.572830312199688,4.264186816623184,2.6589510448666367,17.27978548775092,0.9500007629394496,-1.2557687813870828,-2.2324995040893576,-6.025866743442766,1.560867735264047,-4.129183123766062,-0.33581588441265353,3.58323864743317,96.72726717862216,47.03569917562376,1.8966836196767025,7,0.4149999618530309,2.22500038146973,5.019999504089359,2.8949995040893555,-4.440000534057614,2,-0.1765607239596877,-2.0587905306855574,25.989999771118164,1.2522548839351226,25.790000915527344,3.380941135866011,24.70000076293945,-0.1765607239596877
1884,2005-07-28,26.32999992370605,26.43000030517578,25.95000076293945,26.09000015258789,5149000.0,0.008425863968278602,1.1818134528603854,0.34782548602798763,32.643458017961365,35.9499428030049,0.7970959525016248,2.2201441362801297,4.037626059402601,2.4091048013505656,18.121483110606945,0.4799995422363317,-1.4034973091468146,-1.8560002326965375,-5.712976813611871,2.0009763482187957,-3.784488523154206,0.07248805776113088,3.113509794284866,95.04948718771877,48.31172353590291,1.928488290457667,7,-0.044999122619625354,1.7950000762939489,4.905000686645511,2.6750001907348633,-4.729999542236325,3,-0.1933156159261944,1.183907693184643,26.11000061035156,-2.0587905306855574,25.989999771118164,1.2522548839351226,25.790000915527344,-0.1933156159261944
1885,2005-07-29,26.309999465942386,26.53000068664551,26.0,26.479999542236328,2790600.0,-0.000759607209328439,2.925896622609577,-0.7083343267450226,28.414757590838178,35.2732726871894,0.4979190006448633,2.157818061894094,4.023939911422232,2.400914731270241,18.481476618256988,0.5300006866455114,-1.5409673470377996,-1.7535006523132282,-5.688553703856769,2.1815523992303127,-3.7210271780849986,0.2140258734585423,2.8937698938464713,88.2978140579631,44.764430779905,1.9675265257717707,7,-0.024998664855960584,1.5400009155273402,5.0800008773803675,2.695000648498528,-3.629999160766605,4,-0.18890153607901172,1.1818134528603854,26.32999992370605,1.183907693184643,26.11000061035156,-2.0587905306855574,25.989999771118164,-0.18890153607901172
1886,2005-08-01,26.34000015258789,26.520000457763672,26.13999938964844,26.520000457763672,3178700.0,0.0011402769766049037,3.222226931716995,1.0588248493756462,28.771233301652146,33.68024148086538,0.23033935851389487,2.061004450732433,3.9576500401577945,2.3477212866768475,18.641557724303098,0.3800010681152308,-1.7151785251729805,-1.6139999389648452,-5.615712104028432,2.387712226098742,-3.6148560214966388,0.3868561435669484,2.6336184633269895,85.15621623957455,44.80295040419445,2.000856082531794,8,-0.054999351501464844,1.0600004196166992,5.287500381469727,2.664999961853024,-2.710000991821289,0,-0.17388002646826362,2.925896622609577,26.309999465942386,1.1818134528603854,26.32999992370605,1.183907693184643,26.11000061035156,-0.17388002646826362
1887,2005-08-02,26.399999618530273,26.6200008392334,26.26000022888184,26.26000022888184,5126800.0,0.0022778840392865263,-4.142888283378957,-0.7777730682829456,31.144071692058546,31.963178439653976,-0.2283476324832776,1.9364706580261029,3.864534188665857,2.2694326317293516,18.653040878164024,0.36000061035155895,-1.8229953205196487,-1.4500004768371575,-5.501952527807909,2.6019515741335937,-3.4759765023225313,0.5759755486482163,2.352674283265589,83.94152657408375,43.07300491696398,2.025976025485375,8,-1.3649988174438477,0.8200006484985352,5.085000991821289,2.605000495910641,-3.350000381469723,1,-0.1700757513635195,3.222226931716995,26.34000015258789,2.925896622609577,26.309999465942386,1.1818134528603854,26.32999992370605,-0.1700757513635195
1888,2005-08-03,25.649999618530273,26.3799991607666,25.51000022888184,26.26000022888184,4957800.0,-0.02840909131959124,1.0470599851002063,-4.357166212534196,29.90844340201076,31.98133454408163,-0.003932037919710751,2.512043220493247,4.5765332387358555,3.0055381486104977,19.82639292427223,0.889999389648434,-1.9061038238799242,-2.0075004577636726,-6.095052177106044,2.0800512615786992,-4.0512763174348585,0.03627540190751333,2.8905673577113333,12.612550690768845,-29.387785911394698,2.043775859671186,8,-0.13499927520751953,1.5700006484985352,5.6800007820129395,3.355000495910641,-2.70999908447266,2,-0.15009748299132053,-4.142888283378957,26.399999618530273,3.222226931716995,26.34000015258789,2.925896622609577,26.309999465942386,-0.15009748299132053
1889,2005-08-04,25.3700008392334,25.649999618530273,25.09000015258789,25.60000038146973,2822300.0,-0.010916131908812798,2.3939565584287976,0.37704805263026603,31.99129883792868,31.9896003465047,0.4661816359912372,2.5776616008820525,4.819974409603205,3.2642846978657047,21.138710689831896,0.5599994659423828,-2.1383607606382142,-2.0674992561340346,-6.14994874252946,2.014950230261391,-4.1087239993317475,-0.02627451293632177,2.9669434884761223,18.300690260434003,-27.215075593742775,2.0412247431977124,8,0.2649993896484375,1.8499994277954102,5.9599995613098145,3.634999275207516,-2.440000534057617,3,-0.14584157038014722,1.0470599851002063,25.649999618530273,-4.142888283378957,26.399999618530273,3.222226931716995,26.34000015258789,-0.14584157038014722
1890,2005-08-05,24.940000534057614,25.43000030517578,24.940000534057614,25.309999465942386,2572000.0,-0.01694916401070079,-1.6486550575814434,1.6086942099414585,32.84916517808236,31.36894218278911,1.0435461071349046,2.748483672719491,5.211212917539758,3.6717536311869914,22.959568657817524,0.4899997711181676,-2.459229932564753,-2.243499565124516,-6.2813011182975735,1.7943019880485416,-4.2624003417110465,-0.22459878853798543,3.2014660510611037,0.0,-48.204040374230736,2.0189007765865297,8,0.8400001525878942,2.279999732971195,6.29749965667725,4.064999580383301,-2.14999961853027,4,-0.13392141463777607,2.3939565584287976,25.3700008392334,1.0470599851002063,25.649999618530273,-4.142888283378957,26.399999618530273,-0.13392141463777607
1891,2005-08-08,24.35000038146973,25.15999984741211,24.28000068664551,25.0,4971200.0,-0.023656781874651145,-1.2278487736215877,1.7567607971708865,24.657531860450888,30.356997887650603,1.5732445678507503,2.9967355869207957,5.70192606435101,4.246899538308025,25.09841617622482,0.879999160766598,-2.2290703544196226,-2.5189997673034625,-6.400029893645257,1.3620303590383323,-4.459514830474358,-0.5784847041325669,3.6038075707618162,2.9914397546856426,-45.03973545224069,1.9405150631708974,8,1.100000381469723,2.8699998855590785,6.635000228881832,4.654999732971184,-2.0599994659423864,0,-0.06858316427644962,-1.6486550575814434,24.940000534057614,2.3939565584287976,25.3700008392334,1.0470599851002063,25.649999618530273,-0.06858316427644962
1892,2005-08-09,24.78000068664551,24.93000030517578,24.45000076293945,24.899999618530273,4667700.0,0.01765914983323813,4.3333192048489355,0.18461384970670383,26.503348373348345,29.653700917147916,1.0656168237896253,2.2231279386888083,5.169140702721471,3.803596239519937,27.352849672241238,0.5799999237060511,-2.020224939708079,-1.7984994888305614,-5.363730670000582,1.7667316923394587,-3.5811150794155715,-0.015883898245551364,2.9936549780143515,23.809541109750775,-23.264328506618668,1.78261559058501,8,0.6700000762939418,2.4399995803832972,6.059999465942379,4.604999542236321,-2.8100013732910227,1,-0.046408454157092494,-1.2278487736215877,24.35000038146973,-1.6486550575814434,24.940000534057614,2.3939565584287976,25.3700008392334,-0.046408454157092494
1893,2005-08-10,24.09000015258789,24.84000015258789,23.979999542236328,24.79999923706055,5804200.0,-0.027845057099997517,1.1772142119037732,5.916711701688223,46.3035110420244,31.17148458648825,1.608050825397985,2.5832597945427906,5.717849703629973,4.481255919075505,29.446810904417358,0.8600006103515625,-1.9745017574662995,-2.195000076293944,-5.548298582839124,1.1582984302512358,-3.8716493295665337,-0.518350823021354,3.5107093160031546,6.586862594382345,-42.51181215453633,1.67664925327259,8,1.2100000381469727,3.130000114440918,6.564999580383301,5.590000152587887,-2.0699996948242188,2,-0.043171478162718824,4.3333192048489355,24.78000068664551,-1.2278487736215877,24.35000038146973,-1.6486550575814434,24.940000534057614,-0.043171478162718824
1894,2005-08-11,23.920000076293945,24.209999084472656,23.35000038146973,24.149999618530273,7735100.0,-0.007056873192907931,3.9142997275204157,0.32394343495126693,42.32282777204782,32.71682571773377,1.5647965196122584,2.430524424236779,5.735866870061525,4.648499302786956,31.755511333330833,0.8599987030029261,-1.8998124464988493,-2.0810001373291023,-5.206541141050547,1.0445408663923423,-3.6437706391898246,-0.51822963546838,3.514681044071036,27.403832487100054,-24.07929117376664,1.5627705018607227,8,1.0650005340576172,3.25,6.597499847412109,5.760000228881832,-1.9699993133544922,3,-0.04096988039759941,1.1772142119037732,24.09000015258789,4.3333192048489355,24.78000068664551,-1.2278487736215877,24.35000038146973,-0.04096988039759941
1895,2005-08-12,23.38999938964844,23.70000076293945,22.60000038146973,23.60000038146973,10057500.0,-0.022157219270695805,4.365832554115122,0.9130496077488266,23.451313243159007,32.12572348901231,1.8294193196223922,2.681366321402411,6.095888303718599,5.178860560481347,33.643593820409365,1.3199996948242152,-1.8425552136024521,-2.346500778198237,-5.412231892722723,0.7192303363262482,-3.879366335460478,-0.8136352209359963,3.7996008863828266,30.8593426947415,-21.010377590496375,1.5328655572622425,8,1.2200012207031214,3.4050006866455043,6.902500629425045,6.290000915527337,-1.3699989318847692,4,-0.019666485526982913,3.9142997275204157,23.920000076293945,1.1772142119037732,24.09000015258789,4.3333192048489355,24.78000068664551,-0.019666485526982913
1896,2005-08-15,23.85000038146973,24.36000061035156,22.63999938964844,23.290000915527344,12513800.0,0.01966656707245873,1.177216840199186,-2.666651529050616,27.615081293708343,31.73361344475117,1.0941265932406345,1.9960684270932596,5.459044453194,4.722856704020103,34.767319888526785,1.720001220703118,-1.7964177981597835,-1.6784997940063455,-4.658032024906703,1.3010324368940118,-3.1682659094565224,-0.18873367855616863,2.9724319029966146,53.64807042619019,0.8472133216270095,1.4897661154501782,8,0.639999389648434,2.944999694824215,6.2349996566772425,5.829999923706048,-2.420000076293949,0,-0.04444442134122373,4.365832554115122,23.38999938964844,3.9142997275204157,23.920000076293945,1.1772142119037732,24.09000015258789,-0.04444442134122373
1897,2005-08-16,23.920000076293945,24.399999618530273,23.75,24.11000061035156,8052800.0,0.0029349976396060296,-1.452825571394126,-0.3392869915293119,26.849895741049025,31.393774815755428,0.7100087825162618,1.6258729266603034,5.226777569509345,4.6606548861423605,36.21335712515239,0.6499996185302734,-1.7156011047111264,-1.3650000572204597,-3.9980970362302166,1.2680969217892972,-2.681548546725338,-0.048451567715581234,2.564637655932671,58.92856382593732,11.201443964695372,1.3165484895048791,8,0.2049999237060547,2.7950000762939453,6.28249979019165,5.760000228881832,-2.5300006866455043,1,-0.0681437774066741,1.177216840199186,23.85000038146973,4.365832554115122,23.38999938964844,3.9142997275204157,23.920000076293945,-0.0681437774066741
1898,2005-08-17,24.8799991607666,25.01000022888184,23.96999931335449,24.0,7753400.0,0.04013374086165111,-1.2127666482019175,-4.631561511820595,36.74588263845882,31.92206190470322,-0.41426575532342724,0.35983676317690083,4.148105083588785,3.7192246747649307,37.75285493630843,1.0900001525878942,-1.625868517707552,-0.19900093078613423,-2.1696689988231483,1.7716671372508799,-1.1843349648046413,0.7863331032323728,1.2938675833994644,94.60576446696315,50.68082347560433,0.9853340340185063,8,-0.8649988174438477,1.7950010299682617,5.287500858306885,4.800001144409176,-3.469999313354492,2,-0.11696141260329729,-1.452825571394126,23.920000076293945,1.177216840199186,23.85000038146973,4.365832554115122,23.38999938964844,-0.11696141260329729
1899,2005-08-18,24.65999984741211,25.11000061035156,24.60000038146973,24.88999938964844,4016900.0,-0.008842416429877153,-1.9142997275204545,-0.2613633654331785,35.44973900945024,32.21101455263299,-0.3414819380362424,0.6269440264474966,4.260224431242641,3.9346674085154376,36.954630473169324,0.5100002288818288,-1.597080265546797,-0.4285002708435073,-2.3886105931900623,1.5316100515030477,-1.4085554320167866,0.551554890329772,1.2279575877382491,82.07168438626323,41.95194892141582,0.9800551611732776,8,-0.7799997329711914,1.8150005340576207,5.507500171661377,5.020000457763668,-2.600000381469723,3,-0.10705593698231453,-1.2127666482019175,24.8799991607666,-1.452825571394126,23.920000076293945,1.177216840199186,23.85000038146973,-0.10705593698231453
1900,2005-08-19,24.09000015258789,24.84000015258789,24.020000457763672,24.70000076293945,5538200.0,-0.02311434299883164,-1.1866658528645833,2.6521818453219543,31.884055300218535,33.01396160149606,0.10646089193052433,1.210988867462497,4.712851689737047,4.4790262296486105,36.231824538383606,0.8199996948242188,-1.5096889455648856,-0.9679999351501465,-2.9720547539733886,1.0360548836730956,-1.9700273445617675,0.034027474261474566,1.534920718268019,58.704455317098514,23.27848675091454,1.0020274094116208,8,-0.2349996566772461,2.0100002288818395,6.077499866485596,5.650000572204586,-2.3800010681152344,4,-0.08883351498935321,-1.9142997275204545,24.65999984741211,-1.2127666482019175,24.8799991607666,-1.452825571394126,23.920000076293945,-0.08883351498935321
1901,2005-08-22,23.18000030517578,24.1200008392334,23.1200008392334,24.04999923706055,8370900.0,-0.03777500380440435,-1.020206379420627,1.4262263301398446,27.19547055996354,33.09086406667552,0.9309412682584686,2.018940469088186,5.489261053302094,5.355597865906088,36.610637587888775,1.0,-1.4696364603106282,-1.7474997520446784,-3.8862437251648103,0.3912442210754534,-2.8168717386047426,-0.6781277654846143,2.2029269265292335,3.0150488865970937,-25.188674888700177,1.0693719865600653,8,0.6750001907348633,2.6800003051757812,6.987499713897705,6.675000190734863,-2.3800010681152344,0,-0.050043133396900696,-1.1866658528645833,24.09000015258789,-1.9142997275204545,24.65999984741211,-1.2127666482019175,24.8799991607666,-0.050043133396900696
1902,2005-08-23,22.26000022888184,23.690000534057614,22.149999618530273,23.170000076293945,8175800.0,-0.03968939017177309,-1.725662760825453,1.045978120272721,26.556019334132145,30.896698321354165,1.6269819088399409,2.7881187598464727,6.242883053141746,6.248934992648472,37.381056792816935,1.5400009155273402,-1.4429362385102884,-2.4809998512268017,-4.8659781620648985,-0.0960215403887048,-3.673489006645852,-1.2885106958077515,2.900292854804352,3.7162355909848124,-25.366645184030535,1.1924891554190489,8,1.3699998855590785,3.3749999999999964,7.677500247955319,7.994999885559075,-1.6000003814697301,1,-0.03728660894752156,-1.020206379420627,23.18000030517578,-1.1866658528645833,24.09000015258789,-1.9142997275204545,24.65999984741211,-0.03728660894752156
1903,2005-08-24,21.5,22.26000022888184,21.38999938964844,22.25,13714000.0,-0.034141968601408945,1.259741096155064,0.8241759623728292,24.902721521445528,28.96113096017613,2.2137544297768024,3.3571647046390893,6.81618410071772,6.97375010815502,38.009032492202685,0.8700008392333984,-1.3116077741448358,-3.010500049591066,-5.708877383281795,-0.3121227159003368,-4.35968871643643,-1.6613113827457013,3.3592637371706005,2.957004684282542,-26.354177432112333,1.3491886668453648,8,1.75,3.755000114440918,8.437500476837158,8.860000610351555,-0.12999916076660156,2,-0.0051163074582120105,-1.725662760825453,22.26000022888184,-1.020206379420627,23.18000030517578,-1.1866658528645833,24.09000015258789,-0.0051163074582120105
1904,2005-08-25,21.239999771118164,21.88999938964844,21.059999465942386,21.700000762939453,8505900.0,-0.012093033901480754,-1.024386102433743,0.6133346557617188,25.46418890135719,29.18478381108704,2.294957197740864,3.390094832491318,6.8755222697346525,7.193502686867777,38.93002361660548,0.8299999237060547,-1.2390238433236078,-3.016000270843506,-5.94232645038403,-0.08967409130298165,-4.479163360613768,-1.5528371810732438,3.2029522443497775,4.761911970326012,-27.089672611633123,1.4631630897702619,8,1.8450002670288086,2.6000003814697266,8.697500705718994,9.120000839233391,0.7600002288818359,3,0.008003770156584933,1.259741096155064,21.5,-1.725662760825453,22.26000022888184,-1.020206379420627,23.18000030517578,0.008003770156584933
1905,2005-08-26,21.34000015258789,21.549999237060547,21.149999618530273,21.149999618530273,6149200.0,0.004708115939139779,-3.210510465291372,-0.41304374867833465,28.65248411151788,29.300050790843656,2.093765544328509,3.055310920270081,6.559311793542328,7.059495084044364,39.99621676745293,0.39999961853027344,-1.361861842644366,-2.6674999237060533,-5.70152366786019,0.3665238204480836,-4.1845117957831235,-1.150488051628983,2.6293385059464747,9.150345130216895,-25.263285783503957,1.517011872077069,8,1.744999885559082,2.5,6.437500476837158,7.06500053405761,-0.4500007629394496,4,0.03373942400216823,-1.024386102433743,21.239999771118164,1.259741096155064,21.5,-1.725662760825453,22.26000022888184,0.03373942400216823
1906,2005-08-29,21.76000022888184,22.13999938964844,21.350000381469727,21.40999984741211,7599400.0,0.019681353012690472,-2.3617028184161017,1.842102093058293,28.551135901823585,29.489077475374163,1.504316490666337,2.3975177794730733,5.905148671135432,6.5975254975733435,40.86364875211829,0.7999992370605504,-1.4495819494676816,-2.018499851226803,-5.002211928968098,0.9652122265144918,-3.5103558900974505,-0.5266438123561556,1.8020309426896475,26.615987781370144,-8.761466960017536,1.4918560388706468,8,1.3249998092651332,2.079999923706051,5.977500438690182,6.645000457763661,-1.4200000762939489,0,-0.0022978466858110114,-3.210510465291372,21.34000015258789,-1.024386102433743,21.239999771118164,1.259741096155064,21.5,-0.0022978466858110114
1907,2005-08-30,21.90999984741211,22.299999237060547,21.809999465942386,22.1200008392334,6791900.0,0.006893364749655406,-1.3902325559758149,-0.600002179824627,33.2307668832632,29.098509058130205,1.161341826206499,1.9962396575715928,5.526605333868517,6.406800902282654,41.81396941015313,0.5399990081787074,-1.4003393613420485,-1.6440002441406243,-4.468631855556307,1.1806313672750584,-3.0563160498484656,-0.23168443843278297,1.3017468853713048,68.54843051327674,28.309340374824508,1.412315805707842,8,1.1750001907348633,1.9300003051757812,5.807500839233398,6.495000839233391,-1.8299999237060582,1,-0.050661826475670635,-2.3617028184161017,21.76000022888184,-3.210510465291372,21.34000015258789,-1.024386102433743,21.239999771118164,-0.050661826475670635
1908,2005-08-31,21.799999237060547,22.51000022888184,21.670000076293945,22.049999237060547,7799300.0,-0.005020566459043363,-2.294129086788402,1.1904705679330796,33.540367519987896,28.886356670412166,0.8811624463574397,1.90045645911961,5.3956243235721715,6.468476911143576,42.31419173961663,0.8400001525878942,-1.409561755174483,-1.5615008354187019,-4.308375139426808,1.185373468589404,-2.934937987422753,-0.18806368341465074,1.110502878365125,51.034440121122906,8.792899597582036,1.373437152004052,8,1.1500005722045898,2.0400009155273438,5.817501544952393,6.605001449584954,-1.8599987030029332,2,-0.052293551814002304,-1.3902325559758149,21.90999984741211,-2.3617028184161017,21.76000022888184,-3.210510465291372,21.34000015258789,-0.052293551814002304
1909,2005-09-01,21.670000076293945,22.01000022888184,21.5,21.8700008392334,3930900.0,-0.0059632644640463806,1.1250029802350643,0.8000030517578125,35.76159275005293,29.31719416483821,0.606172586969528,1.8330285277388398,5.303630730281309,6.550820971534748,42.65819769365452,0.5100002288818395,-1.43359473530262,-1.5064999580383294,-4.181249694461307,1.1682497783846486,-2.84387482624982,-0.1691250898268386,0.9814316682040669,38.2353106171952,-5.221032682437794,1.3373748682114894,9,0.9200000762939453,2.1700000762939453,5.760000705718994,6.735000610351555,-1.6299991607666016,3,-0.013843988740393831,-2.294129086788402,21.799999237060547,-1.3902325559758149,21.90999984741211,-2.3617028184161017,21.76000022888184,-0.013843988740393831
1910,2005-09-02,21.600000381469727,21.950000762939453,21.57999992370605,21.850000381469727,1826400.0,-0.003230258171562972,-1.5517218699849664,1.2499952316466079,30.08848750905564,29.63864049251511,0.3194109174975175,1.7286002338880202,5.178162793295371,6.589199886300172,42.94379613044113,0.370000839233402,-1.5944310806015984,-1.4094996452331543,-4.037306267788015,1.2183069773217063,-2.7234029565105864,-0.0955963339557222,0.9099998474121129,21.551726972872828,-19.7638291832848,1.3139033112774308,9,0.7749996185302734,2.239999771118164,5.605000019073486,6.805000305175774,-1.3900012969970703,4,0.018518500530834592,1.1250029802350643,21.670000076293945,-2.294129086788402,21.799999237060547,-1.3902325559758149,21.90999984741211,0.018518500530834592
1911,2005-09-06,22.68000030517578,22.68000030517578,21.649999618530273,21.799999237060547,6034300.0,0.04999999558484114,1.3409078101496834,-3.5200042724609375,40.690689529655124,31.209159403128773,-0.9375680073230264,0.5450164776348174,3.9315247368452653,5.500144158289999,42.59081238542992,1.0799999237060547,-1.7226411608900207,-0.24599971771240092,-2.7995392701951474,2.3075398347703455,-1.5227694939537741,1.0307700585289723,-1.6200008392333949,100.0,58.39614365175458,1.2767697762413728,9,-0.8100004196166992,1.1599998474121094,4.387500286102295,5.7250003814697195,-3.1499996185302734,1,-0.0789242015626801,-1.5517218699849664,21.600000381469727,1.1250029802350643,21.670000076293945,-2.294129086788402,21.799999237060547,-0.0789242015626801
1912,2005-09-07,23.6299991607666,23.649999618530273,22.18000030517578,22.690000534057614,7621100.0,0.04188707419787918,2.0,1.0681789611031438,40.60150052459275,32.95346818125624,-1.8693810569730012,-0.522335466253601,2.8392547731388618,4.56919511148557,41.84317271441823,1.4699993133544922,-1.764202527555362,0.761499214172364,-1.6648843333446166,3.1878827616893446,-0.4516925595861281,1.974690987930856,-2.5375996780395482,99.06974598547399,61.519466706348794,1.213191773758491,9,-1.2749996185302734,0.21000099182128906,3.2125015258789062,4.775001525878899,-4.0,2,-0.13922975560833573,1.3409078101496834,22.68000030517578,-1.5517218699849664,21.600000381469727,1.1250029802350643,21.670000076293945,-0.13922975560833573
1913,2005-09-08,23.04999923706055,24.0,22.959999084472656,23.899999618530273,8179300.0,-0.02454506746953411,-1.0194179072140321,-0.9042570460402095,38.51639803246468,34.40371364026819,-1.1693627397919677,-0.025554924069869145,3.2744029988848027,5.169217032460136,40.70038095874543,1.0400009155273438,-1.6990967034445603,0.23349933624268004,-2.126324495824921,2.593323168310281,-0.9464125797911223,1.4134112522764823,-1.8552957489013693,61.99996948242201,28.838719047074342,1.1799119160338012,9,-0.4749994277954137,0.6700000762939418,3.0775012969970668,5.35500144958495,-2.359998703002937,3,-0.1288502998550749,2.0,23.6299991607666,1.3409078101496834,22.68000030517578,-1.5517218699849664,21.600000381469727,-0.1288502998550749
1914,2005-09-09,22.940000534057614,23.229999542236328,22.84000015258789,23.03000068664551,5384700.0,-0.004772178162421703,-1.6896424719160243,0.10588248493757121,41.22137337893497,35.800256892203414,-0.8860353941987746,0.00765259717229938,3.24398953461829,5.299919058448335,39.23903374761725,0.3899993896484375,-1.5559880284419165,0.17250061035155895,-2.130868559335969,2.475869780039087,-0.9791839744922051,1.324185195195323,-1.5769792551879824,56.19837055684324,25.183053002395578,1.1516845848437633,9,-0.26500034332275035,0.4149990081787145,3.4274997711181676,5.465000152587887,-1.8600006103515625,4,-0.13077593418300426,-1.0194179072140321,23.04999923706055,2.0,23.6299991607666,1.3409078101496834,22.68000030517578,-0.13077593418300426
1915,2005-09-12,22.93000030517578,23.209999084472656,22.82999992370605,23.0,2673800.0,-0.00043592975802186906,-1.814803825993538,0.7777730682829039,47.78760972322841,37.937642872359504,-0.7004329550757369,-0.01958000156589179,3.1331329058549002,5.320076652834121,37.38521288843461,0.3799991607666051,-1.316094633396748,0.18550033569335866,-2.1008201330424576,2.471820804429175,-0.9576598986745495,1.3286605700612668,-1.4087603030383278,54.468105483667,19.088441769722664,1.1431602343679086,9,-0.18000030517578125,0.3149995803833008,3.497499942779541,5.4750003814697195,-2.309999465942383,0,-0.1260357327163273,-1.6896424719160243,22.940000534057614,-1.0194179072140321,23.04999923706055,2.0,23.6299991607666,-0.1260357327163273
1916,2005-09-13,22.790000915527344,23.0,22.65999984741211,23.0,3973900.0,-0.006105511896431937,2.23811080835604,3.0,55.44148881380462,40.405500864641894,-0.445848779650472,0.038931182011058496,3.155571533218154,5.41363741741781,36.28829314774749,0.3400001525878906,-1.0540560631566365,0.0985009193420403,-2.128285783234176,2.3252876219182568,-1.0148924319460662,1.2118942706301468,-1.1200353135181373,33.51652267230068,-5.625936192516519,1.1133933512881078,9,-0.04000091552734375,0.31999874114990234,3.7099995613098145,5.614999771118157,-1.5500011444091797,1,-0.11320762296665265,-1.814803825993538,22.93000030517578,-1.6896424719160243,22.940000534057614,-1.0194179072140321,23.04999923706055,-0.11320762296665265
1917,2005-09-14,22.290000915527344,22.93000030517578,22.21999931335449,22.85000038146973,3729600.0,-0.02193944624457378,-1.0285665239793575,2.666675749318818,58.56834560353766,43.18638731836964,0.12708762841123544,0.4327413681389132,3.5313888119467727,5.866534279152539,35.31112824748753,0.7100009918212926,-0.8377411332314324,-0.3199991226196275,-2.47564749453619,1.8356492492969352,-1.3978233085779088,0.7578250633386538,-0.4802332496386903,3.932672762322141,-38.1434426545064,1.0778241859582804,9,0.45999908447265625,0.7949991226196289,4.044999599456787,6.114999771118157,-0.29000091552734375,2,-0.12382234703988748,2.23811080835604,22.790000915527344,-1.814803825993538,22.93000030517578,-1.6896424719160243,22.940000534057614,-0.12382234703988748
1918,2005-09-15,21.96999931335449,22.54999923706055,21.799999237060547,22.3700008392334,3419700.0,-0.014356284837563238,-1.027022429338058,0.7142891202686658,57.81584398780599,45.636859678119976,0.5294131523720829,0.5518485979072842,3.688046173295053,6.12495871230804,35.11874382820835,0.7500000000000036,-0.6471611318162438,-0.49450073242188,-2.381056742238936,1.3920552773951762,-1.437778737330408,0.4487772724866481,2.0300006866455114,11.888114686314328,-33.46598318592308,0.9432780049085286,9,0.8200006484985387,1.115000724792484,4.365001201629642,6.435001373291012,0.5100002288818395,3,-0.10650888601373398,-1.0285665239793575,22.290000915527344,2.23811080835604,22.790000915527344,-1.814803825993538,22.93000030517578,-0.10650888601373398
1919,2005-09-16,22.020000457763672,22.13999938964844,21.68000030517578,21.96999931335449,4583300.0,0.0022758828389579655,2.1724183290252883,-0.12500238417670387,57.35931236350274,48.666951328614104,0.5970688300989657,0.30980845437723303,3.4632097478757373,6.02645841687842,35.06462057033441,0.4599990844726598,-0.5092792228751826,-0.31249961853027486,-1.8975996593534497,1.2726004222929,-1.1050496389418605,0.48005040188131076,1.9359995269775396,22.222249925201954,-26.566650694963922,0.7925500204115871,9,0.8049993515014648,1.0649995803833008,4.239999771118164,6.385000228881829,0.8299999237060582,4,-0.060399631973537704,-1.027022429338058,21.96999931335449,-1.0285665239793575,22.290000915527344,2.23811080835604,22.790000915527344,-0.060399631973537704
1920,2005-09-19,21.950000762939453,22.18000030517578,21.809999465942386,22.0,3534600.0,-0.003178914321935844,-1.2424168862995597,-0.9999618539003676,52.22483136486248,49.94852264363714,0.8067785661757583,0.2226814773419079,3.3458965540914036,6.063186366775831,34.64939344043801,0.3700008392333949,-0.3599874497346498,-0.2754993438720703,-1.6337563150936738,1.0827576273495332,-0.9546278294828703,0.40362914173872966,1.9149592346191397,20.45458486258417,-29.852718483624244,0.6791284856108012,9,0.8899993896484375,1.1349992752075195,4.127499580383301,6.404999732971191,0.8599987030029332,0,-0.03963557216372937,2.1724183290252883,22.020000457763672,-1.027022429338058,21.96999931335449,-1.0285665239793575,22.290000915527344,-0.03963557216372937
1921,2005-09-20,22.020000457763672,22.299999237060547,21.90999984741211,22.1200008392334,3817600.0,0.003189052045155627,-1.4374839813319187,2.0000381475547417,51.31265687833843,51.138651127386666,0.7077386828927885,0.06463554808065908,3.0655479105879095,5.97371594815629,33.67943135348291,0.3899993896484375,-0.21414484242572485,-0.14749965667724751,-1.4311600474245303,1.1361607340700353,-0.7893298520508871,0.4943305386963921,1.7575611520996084,27.20001220703125,-19.940688354004237,0.6418301953736412,9,0.8199996948242188,1.0649995803833008,3.682499885559082,5.960000038146973,1.1000003814697266,1,-0.06357854629547344,-1.2424168862995597,21.950000762939453,2.1724183290252883,22.020000457763672,-1.027022429338058,21.96999931335449,-0.06357854629547344
1922,2005-09-21,21.43000030517578,21.979999542236328,20.8799991607666,21.190000534057614,15582300.0,-0.026793830169057564,-1.5581329329391491,-2.3999885559518943,46.038553779900866,51.974446210435126,1.0648288219841433,0.6211106120796437,3.4356181929858884,6.550197149080141,32.50217570757704,1.1400012969970703,-0.033520535575824795,-0.6959998130798333,-2.0200986087260517,0.6280989825663852,-1.3580492109029443,-0.033950415256722266,2.2636588525000008,32.934198759423886,-13.147459982487945,0.6620493978231093,9,0.6249990463256836,1.5649995803833008,4.212499618530273,6.550000190734863,1.3400001525878906,2,-0.008866100389729237,-1.4374839813319187,22.020000457763672,-1.2424168862995597,21.950000762939453,2.1724183290252883,22.020000457763672,-0.008866100389729237
1923,2005-09-22,21.38999938964844,21.479999542236328,20.979999542236328,21.299999237060547,6577700.0,-0.0018665849256978007,2.703697424377287,0.3750009934117029,46.943223893998095,52.61020737877547,0.9438519652743551,0.6877071191419937,3.2709998714204467,6.575510917249531,30.950809172269363,0.5,0.0075660186217128,-0.7305006980895961,-2.066409189735186,0.6054077935559938,-1.398454943912391,-0.06254645226680111,2.13484016821279,35.91550714651282,-10.697709052169657,0.6679542458227941,9,0.6549997329711879,1.605000495910641,4.030000686645504,6.5900011062622035,1.3000011444091726,3,0.028518028413164087,-1.5581329329391491,21.43000030517578,-1.4374839813319187,22.020000457763672,-1.2424168862995597,21.950000762939453,0.028518028413164087
1924,2005-09-23,21.40999984741211,21.549999237060547,21.06999969482422,21.309999465942386,3460800.0,0.0009350377902930251,1.5263189595892164,1.111113465858434,47.90286418037705,52.62301342956977,0.7643799704420218,0.7179029095691654,3.0539993880054723,6.5324875823484945,29.151937514113,0.4799995422363281,-0.028313667077778604,-0.7190002441406236,-2.033308499129756,0.5953080108485089,-1.3761543716351916,-0.06184611664605555,1.9561492866234431,37.32399001194108,-11.944653706134169,0.6571541274945667,9,0.5299997329711914,1.5850000381469727,3.935000419616699,6.500000953674316,2.219999313354492,4,0.049976632529194154,2.703697424377287,21.38999938964844,-1.5581329329391491,21.43000030517578,-1.4374839813319187,22.020000457763672,0.049976632529194154
1925,2005-09-26,22.059999465942386,22.149999618530273,21.600000381469727,21.670000076293945,4684900.0,0.03035962742469822,-1.0754735993550988,3.8999790192452486,42.439014859174925,51.17829410127758,-0.024593726247648107,0.13134358765205434,2.240149972278143,5.8472035963764775,26.96060215941799,0.7399997711181641,0.009057529142285858,-0.10500059127807404,-1.3667036700749584,1.1567024875188103,-0.7358521306765162,0.5258509481203681,1.1569806696970275,83.09860857581533,38.58457239126342,0.6308515393984421,9,-0.15499973297119496,0.8000001907348597,3.117500782012936,5.850001335144039,1.3999996185302699,0,0.03581146575941663,1.5263189595892164,21.40999984741211,2.703697424377287,21.38999938964844,-1.5581329329391491,21.43000030517578,0.03581146575941663
1926,2005-09-27,21.709999084472656,22.5,21.700000762939453,22.170000076293945,3074200.0,-0.015865838166047252,-2.333346578875215,-1.1794915685277094,22.571442428892766,47.178638192983705,0.17444199639799152,0.5032055520330516,2.4404547032595403,6.1600051868189745,25.226073290107422,0.7999992370605469,0.012536394181832833,-0.45250091552734517,-1.7177760592258728,0.8127742281711825,-1.0851384873766108,0.18013665632192044,1.3667621926743898,51.23453664992047,13.058743588753458,0.6326375718492641,9,0.005000114440917969,0.7900009155273438,3.2675013542175293,6.2000017166137695,1.7900009155273438,1,0.050667914687130056,-1.0754735993550988,22.059999465942386,1.5263189595892164,21.40999984741211,2.703697424377287,21.38999938964844,0.050667914687130056
1927,2005-09-28,20.799999237060547,21.809999465942386,20.46999931335449,21.809999465942386,7927200.0,-0.04191616240384621,1.653465047372104,2.195647937372765,20.626645896662623,43.04650507174556,0.9508501829073026,1.3974301125388635,3.161952621825339,7.021229130583741,23.955230787448368,1.3400001525878977,-0.07016135763338127,-1.3070007324218764,-2.708910901718788,0.09490943687503517,-2.007955817070332,-0.6060456477734206,2.1449563131036733,16.256148378519462,-18.12505730973249,0.7009550846484562,9,0.6850004196166992,1.4350004196166992,4.057501316070557,7.110001564025879,2.5000000000000036,2,0.11153854265721175,-2.333346578875215,21.709999084472656,-1.0754735993550988,22.059999465942386,1.5263189595892164,21.40999984741211,0.11153854265721175
1928,2005-09-29,20.65999984741211,20.82999992370605,20.290000915527344,20.71999931335449,9119100.0,-0.006730740133826241,2.8571263138535206,0.05940539836194298,20.466331612603,38.94728498831225,0.9895456337687598,1.5258770925150387,3.1011668421453074,7.116891527642025,22.920651204553636,0.5399990081787074,-0.2076173560449064,-1.3900001525878913,-2.9303352190991347,0.15033491392335208,-2.160167685843515,-0.6198326193322679,2.086959203807332,16.742040052611774,-14.264786649308107,0.7701675332556225,9,0.7350006103515625,1.4850006103515625,3.9725003242492676,7.02500057220459,2.6900005340576207,3,0.10212974956124521,1.653465047372104,20.799999237060547,-2.333346578875215,21.709999084472656,-1.0754735993550988,22.059999465942386,0.10212974956124521
1929,2005-09-30,21.3700008392334,21.600000381469727,20.799999237060547,20.88999938964844,15856000.0,0.03436597275242592,-1.4242394467547705,-8.000095368280924,32.89475500417235,36.79949872601334,0.19852265853837991,0.8350626325652506,2.3405290040307456,6.370223833636221,21.40144528333459,0.9400005340576172,-0.31862628891564526,-0.6649991989135735,-2.2266111525896974,0.8966127547625504,-1.4458051757516373,0.11580677792449023,1.1312623984168333,48.86879507299711,19.969210485027624,0.7808059768380627,9,0.024999618530273438,0.7749996185302734,2.8824992179870605,5.934999465942383,2.2099990844726527,4,0.061768818108832946,2.8571263138535206,20.65999984741211,1.653465047372104,20.799999237060547,-2.333346578875215,21.709999084472656,0.061768818108832946
1930,2005-10-03,22.0,22.049999237060547,21.399999618530273,21.46999931335449,7947200.0,0.029480539823376173,1.0634936012909437,1.1041647626351687,42.17821348392693,35.78456057107873,-0.47342382367292757,0.24935131128559007,1.6587548515995962,5.701100954182863,19.623206931268925,0.6799983978271484,-0.3936050300201295,-0.05500001907348562,-1.6033439093724766,1.4933438712255054,-0.8291719642229829,0.7191719260760117,0.2801370054379433,77.37555623832719,47.03336596492275,0.774171945149496,10,-0.6049995422363281,0.14500045776367188,1.4625000953674316,5.140000343322754,1.860000610351559,0,0.07409087094393652,-1.4242394467547705,21.3700008392334,2.8571263138535206,20.65999984741211,1.653465047372104,20.799999237060547,0.07409087094393652
1931,2005-10-04,20.88999938964844,22.049999237060547,20.86000061035156,21.899999618530273,8834700.0,-0.050454573197798114,-1.2243010978863957,-1.9056583403209184,37.63250335639228,34.85055496846667,0.5134211566424547,1.2842161237797,2.667875339127942,6.766243750267382,18.841378519634915,1.189998626708988,-0.5026746990315729,-1.0755005836486795,-2.677729147245607,0.526727979948248,-1.876614865447145,-0.27438630185021395,1.191124006798443,34.090854904816915,0.3911826403495695,0.801114281798464,10,0.5050010681152308,1.2550010681152308,2.5725007057189906,6.250000953674313,3.44000053405761,1,0.1230253599766844,1.0634936012909437,22.0,-1.4242394467547705,21.3700008392334,2.8571263138535206,20.65999984741211,0.1230253599766844
1932,2005-10-05,20.34000015258789,20.96999931335449,20.170000076293945,20.90999984741211,6062400.0,-0.02632835103542841,1.3188429834309259,0.564356005597408,36.162998286624926,33.65275212320299,0.9974348104072774,1.6602194829055605,3.102075937252213,7.267252553967943,19.280975263478314,0.7999992370605433,-0.5988044306446554,-1.4609998703002915,-3.018621890923985,0.09662215032340171,-2.2398108806121364,-0.6821888599884467,1.7099990844726562,9.042561286284027,-26.283594422396746,0.778811010311846,10,0.994999885559082,1.744999885559082,3.122499942779541,6.800000190734863,3.860000610351559,2,0.15535889005438652,-1.2243010978863957,20.88999938964844,1.0634936012909437,22.0,-1.4242394467547705,21.3700008392334,0.15535889005438652
1933,2005-10-06,20.07999992370605,20.649999618530273,19.690000534057614,20.350000381469727,5650900.0,-0.012782705355523727,1.206897156512406,0.4736852672297314,34.09835727264169,32.1189180223435,1.1757080694185618,1.7774363795747945,3.2370002071514072,7.465395434283312,20.217954258688142,0.9599990844726598,-0.7124464028906985,-1.5725001335144064,-3.193752587260331,0.0487523202315181,-2.3831263603873687,-0.7618739066414442,1.9699993133544957,16.525406948410208,-19.613193248363054,0.8106262268729625,10,1.0150003433227575,1.7650003433227575,3.3825001716613805,7.060000419616703,3.8199996948242223,3,0.16035853215084095,1.3188429834309259,20.34000015258789,-1.2243010978863957,20.88999938964844,1.0634936012909437,22.0,0.16035853215084095
1934,2005-10-07,19.940000534057614,20.399999618530273,19.670000076293945,20.11000061035156,2814300.0,-0.006972081184281165,-1.0563338661365704,0.6296288447138193,33.71150563997108,31.149194775765295,1.2127981438229796,1.7720114833186678,3.2406257168461785,7.536027864155088,21.112422441895035,0.7299995422363281,-0.7648702228887032,-1.5624995231628453,-3.2364598354112815,0.11146078908559076,-2.3994796792870616,-0.7255193670386291,1.7795988845825228,11.34456104920225,-25.671791634163,0.8369801561242179,10,1.144999504089359,1.894999504089359,3.4549994468689,7.19999980926514,3.8299999237060582,4,0.17101302688471942,1.206897156512406,20.07999992370605,1.3188429834309259,20.34000015258789,-1.2243010978863957,20.88999938964844,0.17101302688471942
1935,2005-10-10,20.040000915527344,20.200000762939453,19.709999084472656,20.049999237060547,3116000.0,0.00501506413196573,2.1612871469882484,0.058813629682819286,34.03226372106447,32.42261936378437,0.8896880038220196,1.5224554588654264,3.003246507789754,7.3532850609510305,22.0467453653742,0.4900016784667969,-0.8240050826621506,-1.317999172210694,-2.9719400361125423,0.3359416916911542,-2.1449696041616164,-0.4910287402597717,1.3516626083374028,15.546259231210005,-21.773593700353967,0.8269704319509241,10,0.8199987411499023,1.794999122619629,3.174999237060547,7.09999942779541,3.0099983215332067,0,0.1766466490246441,-1.0563338661365704,19.940000534057614,1.206897156512406,20.07999992370605,1.3188429834309259,20.34000015258789,0.1766466490246441
1936,2005-10-11,20.209999084472656,21.13999938964844,20.170000076293945,21.040000915527344,4783400.0,0.008482942174598218,-1.1318669802264583,83.01411674933232,39.4463539934213,34.513698041202,0.5414812458257074,1.2113669985963078,2.6940452912392985,7.0995752883852,22.484394288571565,1.0999984741210973,-0.893000607702195,-1.019000911712645,-2.6036762908159936,0.5656744673907035,-1.8113386012643211,-0.226663222160969,-0.5399990081787109,36.73464356567956,-1.092874340032978,0.792337689551675,10,0.6500005722045898,1.6250009536743164,2.897500991821289,6.720000267028816,2.4200000762939453,1,0.18060374523634692,2.1612871469882484,20.040000915527344,-1.0563338661365704,19.940000534057614,1.206897156512406,20.07999992370605,0.18060374523634692
1937,2005-10-12,19.530000686645508,20.209999084472656,19.530000686645508,20.209999084472656,3256400.0,-0.03364663179770211,1.0,0.81927337071422,35.51402035754191,36.18566345730632,1.1425350127154168,1.7644558079744144,3.2221346773284196,7.692654789311277,22.7518067932451,0.6799983978271484,-1.01205211344746,-1.5609992980957017,-3.234833655189952,0.11283505899854873,-2.397916476642827,-0.7240821195485765,1.6099987030029332,0.0,-36.49676782030657,0.8369171785471247,10,1.2599992752075195,2.234999656677246,3.3249993324279785,7.124999046325684,3.219999313354492,2,0.24577568194059274,-1.1318669802264583,20.209999084472656,2.1612871469882484,20.040000915527344,-1.0563338661365704,19.940000534057614,0.24577568194059274
1938,2005-10-13,19.6299991607666,19.690000534057614,19.01000022888184,19.46999931335449,4556100.0,0.005120249390952347,3.857100039509071,-0.2352944476389545,36.30767497224809,36.56487678709251,0.9846080452617727,1.5601516437272949,2.9924355885535654,7.50767187780496,22.82973220374041,0.6800003051757741,-1.0352440036007238,-1.3440008163452148,-3.0849189324669872,0.39691729977655754,-2.2144598744060993,-0.4735417582843304,1.5100002288818395,29.107942543114433,-6.983284972535969,0.8704590580608859,10,0.9000005722045898,1.8750009536743164,3.467500686645508,6.575000762939457,3.4700012207031286,3,0.23280701974285667,1.0,19.530000686645508,-1.1318669802264583,20.209999084472656,2.1612871469882484,20.040000915527344,0.23280701974285667
1939,2005-10-14,20.690000534057614,20.82999992370605,19.850000381469727,20.1299991607666,7154100.0,0.053999053418686715,1.3333318195648634,3.500011920940224,40.08683271742403,36.33250114636997,-0.2033831287895147,0.41676911432473673,1.8214033420250466,6.370701561110849,22.391305904277488,1.2000007629394496,-0.9483445471244103,-0.21749944686889933,-1.8904655585666355,1.4554666648288368,-1.0539825027177656,0.618983608979967,0.3647988891601628,78.87328484069121,46.715264245337124,0.8364830558488674,10,-0.16000080108642223,0.4299993515014684,2.457499027252201,5.33499908447266,2.5900001525878977,4,0.15514736595529377,3.857100039509071,19.6299991607666,1.0,19.530000686645508,-1.1318669802264583,20.209999084472656,0.15514736595529377
1940,2005-10-17,21.07999992370605,21.07999992370605,20.43000030517578,20.649999618530273,3167300.0,0.018849655852181568,2.0232518940402384,0.7678558047969686,45.46762870290044,37.20307062931533,-0.8242916252920658,-0.044006696071658524,1.3364780059482548,5.906976047674071,21.897994973259983,0.6499996185302699,-0.8359485257458203,0.21599998474120596,-1.3865951099638885,1.8185950794463004,-0.5852975626113412,1.0172975320937532,-2.0699996948242116,97.1831225548091,64.65235240897351,0.8012975473525471,10,-1.0050001144409109,0.02999973297119496,1.9349999427795446,4.944999694824222,1.6700000762939489,0,0.12760913395604478,1.3333318195648634,20.690000534057614,3.857100039509071,19.6299991607666,1.0,19.530000686645508,0.12760913395604478
1941,2005-10-18,20.6200008392334,21.170000076293945,20.450000762939453,21.01000022888184,4592100.0,-0.021821588526447222,1.0281696951461945,-0.906974681073808,48.61539572090359,38.58667034423517,-0.45440506329365604,0.3222522134970447,1.7132691254286954,6.263639539793584,21.511082532724686,0.7199993133544922,-0.8324765926682041,-0.17399911880493235,-1.6835948013834283,1.3355965637735636,-0.9287969600941821,0.5807987224843174,-1.5686006164550754,74.5370705595419,38.297473163841104,0.7547978412892489,10,-0.5300006866455078,0.38499927520751953,2.3774991035461426,5.404998779296875,1.779998779296875,1,0.11784666823114898,2.0232518940402384,21.07999992370605,1.3333318195648634,20.690000534057614,3.857100039509071,19.6299991607666,0.11784666823114898
1942,2005-10-19,21.239999771118164,21.239999771118164,20.40999984741211,20.600000381469727,5165200.0,0.030067842223609587,1.5937522351763107,-1.6410266442348924,54.15473092560869,40.81515630567595,-1.042995498037012,-0.32961020886781256,1.0016887864109627,5.539667753829008,20.24465133387735,0.8299999237060547,-0.9178835559489826,0.45549983978271413,-1.039565039967325,1.9505647195327533,-0.29203260009230547,1.2030322796577337,-2.1038555541992174,100.0,58.76209698479458,0.7475324398750188,10,-1.114999771118164,-0.26999950408935547,1.690000057220459,4.784999847412109,0.9799995422363246,2,0.06544253317453119,1.0281696951461945,20.6200008392334,2.0232518940402384,21.07999992370605,1.3333318195648634,20.690000534057614,0.06544253317453119
1943,2005-10-20,22.0,22.75,21.86000061035156,22.489999771118164,12460400.0,0.0357815554176828,-1.311691078298035,-0.7656253725293851,54.4807950422995,43.122855128156885,-1.6785161809932028,-1.097855159927441,0.17929439200656105,4.665007374241945,19.118937470471437,1.510000228881836,-0.8693960820678797,1.185000038146974,-0.3850818243060772,2.7550819006000253,0.39995910692044845,1.9700409693734997,-2.7376244498290987,74.13792763255252,32.466341310648886,0.785040931226526,10,-1.119999885559082,-1.119999885559082,0.9175000190734863,4.024999618530273,0.04000091552734375,3,0.03409090909090917,1.5937522351763107,21.239999771118164,1.0281696951461945,20.6200008392334,2.0232518940402384,21.07999992370605,0.03409090909090917
1944,2005-10-21,22.479999542236328,22.78000068664551,22.26000022888184,22.280000686645508,7912900.0,0.021818161010742188,-3.333341280627011,-0.40816112043160596,53.488372093023266,45.284644947263416,-1.9671985844452955,-1.5742979428035753,-0.3533276626184616,4.06910071108323,18.043401076382054,0.7800006866455114,-0.7479661367981905,1.6114995956420906,-0.10960468768021059,3.3326038789643917,0.7509474539809418,2.4720517373032393,-2.938614036079098,87.34172834697303,48.113303445712546,0.8605521416611501,10,-1.5849990844726527,-1.5849990844726527,0.4575004577636719,3.5450000762939453,-0.3699989318847692,4,0.027580109068441994,-1.311691078298035,22.0,1.5937522351763107,21.239999771118164,1.0281696951461945,20.6200008392334,0.027580109068441994
1945,2005-10-24,22.85000038146973,22.85000038146973,22.489999771118164,22.649999618530273,3742200.0,0.016459112400702303,2.5999923706344803,1.0000095367977517,65.96093658991184,48.23070968020681,-2.1195794904935426,-1.9837892051868273,-0.7556504140543758,3.579856499219005,17.775799160206905,0.370000839233402,-0.566126779633219,1.9420003890991246,0.07562661380158175,3.8083741643966675,1.0088135014503514,2.875187276747898,-2.9847533572636706,100.0,57.63814134514455,0.9331868876487722,10,-1.9200000762939453,-1.9200000762939453,0.10499954223632457,3.1749992370605433,-0.620000839233402,0,0.018818393785432486,-3.333341280627011,22.479999542236328,-1.311691078298035,22.0,1.5937522351763107,21.239999771118164,0.018818393785432486
1946,2005-10-25,22.809999465942386,23.5,22.649999618530273,22.88999938964844,4848800.0,-0.0017505870835687887,-3.2500059604700864,-0.399998092658636,71.9360688732981,52.27760395973527,-1.8684731407121156,-1.9575165300971484,-0.7639321083542576,3.4948597190086197,18.1313571629865,0.8500003814697266,-0.35325878680410483,1.8469994544982953,-0.17705676430100326,3.871055673297594,0.8349713450986442,2.8590275638979463,-2.5865820388646874,77.6698867318911,29.808926374192637,1.01202810939965,10,-1.5549993515014684,-1.5549993515014684,0.15250062942504528,3.215000152587887,-0.13999938964844105,1,-0.002630401900358237,2.5999923706344803,22.85000038146973,-3.333341280627011,22.479999542236328,-1.311691078298035,22.0,-0.002630401900358237
1947,2005-10-26,23.1200008392334,23.309999465942386,22.649999618530273,22.649999618530273,4089600.0,0.013590590992949236,-1.8085026946302338,-5.875020861645567,76.76058797415948,56.77237207105877,-1.8055526054740305,-2.197462534777099,-1.121865975890465,3.0690165055660437,17.46563262816265,0.6599998474121129,-0.12277080674821761,2.0410007476806626,-0.19820869632150817,4.2802101916828335,0.9213960256795772,3.160605469681748,-2.437861851946579,76.82931084211805,23.9716989222039,1.1196047220010859,10,-1.4450006484985352,-1.8650007247924805,-0.1575007438659668,2.904998779296875,-0.6000003814697266,2,-0.031141920180267513,-3.2500059604700864,22.809999465942386,2.5999923706344803,22.85000038146973,-3.333341280627011,22.479999542236328,-0.031141920180267513
1948,2005-10-27,22.770000457763672,23.190000534057614,22.75,23.0,2899400.0,-0.015138424254543925,-2.2592576894276286,-0.4893594571781053,74.02377872155779,60.54314384929585,-1.0765087211607032,-1.772139675162549,-0.8558017626148349,3.3176873073271267,16.62998846155883,0.44000053405761363,0.05838188413334677,1.5855003356933608,-0.7665691155801504,3.937569786966872,0.4094656100566034,2.761535061330118,-1.6933609286970075,41.129058307965934,-16.278262481194368,1.1760347256367558,10,-0.8150005340576172,-1.515000343322754,-0.24500083923339844,3.164999008178711,-0.2700004577636719,3,-0.02415463914589666,-1.8085026946302338,23.1200008392334,-3.2500059604700864,22.809999465942386,2.5999923706344803,22.85000038146973,-0.02415463914589666
1949,2005-10-28,22.690000534057614,23.07999992370605,22.54999923706055,22.989999771118164,3295200.0,-0.0035133913964758845,1.2083383003918047,1.3043471049707418,72.57241023678102,63.554786241949245,-0.7632364256863333,-1.674005356714467,-0.8553058746598445,3.3026876674387573,16.618381988232468,0.5300006866455007,0.35058025579833796,1.4395004272460916,-1.0066822855955841,3.8856831400877674,0.21640907082525374,2.6625917836669295,-1.274090539060282,19.802051249123874,-41.12824051553126,1.2230913564208388,10,-0.735000610351559,-1.4350004196166957,-0.17000102996825817,3.1649990081787145,0.0,4,-0.028646963562412586,-2.2592576894276286,22.770000457763672,-1.8085026946302338,23.1200008392334,-3.2500059604700864,22.809999465942386,-0.028646963562412586
1950,2005-10-31,23.6299991607666,23.790000915527344,22.75,22.86000061035156,3528700.0,0.04142788032543465,-1.101012436301284,-2.5666683620919666,75.75302238751307,66.57007809379475,-1.45666180727234,-2.6199536822080915,-1.8471492667524245,2.2718717186763655,17.321464877511715,1.1000003814697301,0.6828235537190821,2.2979990959167473,-0.3533369189039277,4.949335110737422,0.9723310885064116,3.623667103327083,-1.922316565068897,87.09665014658874,22.151296019058307,1.3256680074103366,10,-1.529998779296875,-2.2299985885620117,-1.1624994277954102,2.185000419616699,-0.8399982452392578,0,-0.06432495151919981,1.2083383003918047,22.690000534057614,-2.2592576894276286,22.770000457763672,-1.8085026946302338,23.1200008392334,-0.06432495151919981
1951,2005-11-01,23.459999084472656,23.78000068664551,23.290000915527344,23.60000038146973,3246400.0,-0.007194248088514543,-1.0416757729767252,-0.18182020852066635,82.05545624687878,69.67015868504699,-0.9403280829599936,-2.3690037062438947,-1.7027017950527892,2.347547214412838,17.6009634649773,0.4899997711181676,0.9335567212754476,1.999499034881591,-0.806257752440608,4.80525582220379,0.5966206412204897,3.4023774285426924,-1.41914555760221,73.38698513192982,0.21712481529989702,1.4028783936611,11,-0.6349983215332031,-2.0599985122680664,-1.0774993896484375,2.155000686645508,-0.7999992370605469,1,-0.05242965005273259,-1.101012436301284,23.6299991607666,1.2083383003918047,22.690000534057614,-2.2592576894276286,22.770000457763672,-0.05242965005273259
1952,2005-11-02,23.5,23.63999938964844,22.100000381469727,23.26000022888184,6497700.0,0.001705068929598541,4.923089619959658,-1.7142681979808851,81.87808746086716,72.71430228711004,-0.6996056012210374,-2.2768629456134946,-1.7386584505233849,2.2029164246044424,16.868706207195675,1.5399990081787145,1.1309928495298642,1.8814999580383294,-1.0130702050291944,4.776070121105853,0.43421487650456925,3.3287850395720895,0.29000091552734375,82.84018793585442,3.9275571299551473,1.447285081533761,11,-0.5549993515014648,-2.09999942779541,-1.392500400543213,1.739999771118164,-0.4500007629394496,2,-0.03531914568961936,-1.0416757729767252,23.459999084472656,-1.101012436301284,23.6299991607666,1.2083383003918047,22.690000534057614,-0.03531914568961936
1953,2005-11-03,23.29999923706055,23.81999969482422,23.03000068664551,23.81999969482422,3063800.0,-0.008510670763380856,2.0384550489674513,-2.1666706403134586,75.04796742937418,75.10981288003792,-0.3305703148103092,-1.9217902627755201,-1.512353242571077,2.2920703082538196,15.811104129230543,0.7899990081787074,1.351565635256943,1.520499229431156,-1.3719623042336053,4.412960763095917,0.07426846259877351,2.9667299962635383,-1.1999988555908239,69.76740317706765,-8.77221911422889,1.4462307668323813,11,-0.33999919891357777,-1.884999275207523,-1.4399995803833043,1.4950008392333949,-0.23999977111816406,3,-0.03347634355524898,4.923089619959658,23.5,-1.0416757729767252,23.459999084472656,-1.101012436301284,23.6299991607666,-0.03347634355524898
1954,2005-11-04,23.35000038146973,23.520000457763672,23.09000015258789,23.239999771118164,2687900.0,0.0021459719333229987,-1.0975632449129598,-0.21153944907017663,73.30594638120952,75.925925079071,-0.27287991209826856,-1.795268444177868,-1.52654471676275,2.1268749376033576,14.68210717039447,0.43000030517578125,1.500686802908021,1.4000003814697308,-1.4373962514988996,4.237397014438361,-0.018697935014586164,2.818698697954048,-1.2500000000000036,72.67444761719962,-3.362030966737862,1.418698316484316,11,-0.39000034332275746,-1.9350004196167028,-1.5799999237060582,1.355000495910641,-0.05000114440917969,4,-0.036402585335470916,2.0384550489674513,23.29999923706055,4.923089619959658,23.5,-1.0416757729767252,23.459999084472656,-0.036402585335470916
1955,2005-11-07,23.57999992370605,23.65999984741211,23.20000076293945,23.25,1994600.0,0.009850087301019661,-1.1395385973394416,2.9999826605630555,81.8965198310682,77.03264185215656,-0.43408833715532325,-1.8408430883106561,-1.7205474605871451,1.7756219219960379,13.540157871730695,0.4599990844726598,1.6104975048449788,1.4529999732971142,-1.32373104490674,4.229730991500968,0.06463446419518704,2.8413654823990413,-1.4455995559692347,86.0465193645863,9.414706157390157,1.388365509101928,11,-0.6199998855590785,-2.164999961853024,-1.8099994659423793,1.12500095367432,-0.32999992370605113,0,-0.03774382495878126,-1.0975632449129598,23.35000038146973,2.0384550489674513,23.29999923706055,4.923089619959658,23.5,-0.03774382495878126
1956,2005-11-08,23.86000061035156,23.95000076293945,23.35000038146973,23.399999618530273,1918400.0,0.011874499047983988,-1.1428605488400942,1.393942721729334,80.46509090280028,77.4442532886722,-0.6140577926268982,-1.932452055980015,-1.9740954696951754,1.365663693203782,13.577592182870845,0.6000003814697195,1.7116574012713777,1.5505005836486774,-1.1750467920203889,4.276047959317744,0.18772689581414426,2.9132742714832105,-1.6918882560729962,95.13512789027695,20.572774366117244,1.3627736878345325,11,-0.8350000381469691,-2.3800001144409144,-2.090000152587887,-0.40499973297118785,-0.6300010681152308,1,-0.04484491481362329,-1.1395385973394416,23.57999992370605,-1.0975632449129598,23.35000038146973,2.0384550489674513,23.29999923706055,-0.04484491481362329
1957,2005-11-09,24.32999992370605,24.43000030517578,23.81999969482422,23.899999618530273,4968300.0,0.019698210449776044,-1.0677981443765558,0.9347812566083263,79.05233883039216,78.0029821896538,-0.9994740475599535,-2.1338110539937425,-2.4164709513874634,0.7714316436100823,13.251677984216496,0.6100006103515625,1.7124708712733714,1.780499935150143,-0.7530930608454405,4.314092931145726,0.5137034371523512,3.0472964331479346,-2.0906120330810545,92.8571136630229,17.48755320356149,1.2667964979977917,11,-1.0649995803832972,-2.6099996566772425,-2.5599994659423793,-0.87499904632568,-1.44000053405761,2,-0.06863954301400421,-1.1428605488400942,23.86000061035156,-1.1395385973394416,23.57999992370605,-1.0975632449129598,23.35000038146973,-0.06863954301400421
1958,2005-11-10,24.20000076293945,24.479999542236328,23.79999923706055,24.28000068664551,4522600.0,-0.005343163221301017,1.8333485657064825,-0.1860462021610869,73.49726092503187,78.10574337723725,-0.7211321846084644,-1.7327218510505311,-2.256242825999127,0.7719874521579833,12.534631425401551,0.6800003051757777,1.6864141518611682,1.4220006942748995,-0.8092187490380844,3.6532201375878834,0.30639097261840575,2.5376104159313932,-1.8291761274414071,79.85619408309981,5.75313588786176,1.1156097216564924,11,-0.9100008010864222,-2.4550008773803675,-2.490000724792477,-0.8050003051757777,-1.69000053405761,3,-0.04752072271171348,-1.0677981443765558,24.32999992370605,-1.1428605488400942,23.86000061035156,-1.1395385973394416,23.57999992370605,-0.04752072271171348
1959,2005-11-11,23.899999618530273,24.29999923706055,23.6200008392334,24.229999542236328,1865700.0,-0.012396741113686494,1.8936144309396463,4.125002980234715,64.62392864505077,76.86917740585254,-0.2586415278824177,-1.24366874963194,-1.924684598022953,0.952100679960445,12.910044929607011,0.679998397827152,1.5966356887664794,0.9614995956420884,-1.0920494348132586,3.0150486260974354,-0.06527491958558329,1.9882741108697601,-1.3604409904931671,54.68746274706161,-15.473087720151575,1.026774515227673,11,-0.6099996566772461,-2.1549997329711914,-2.429999351501465,-0.7449989318847656,-1.4200000762939453,4,-0.03514645046004994,1.8333485657064825,24.20000076293945,-1.0677981443765558,24.32999992370605,-1.1428605488400942,23.86000061035156,-0.03514645046004994
1960,2005-11-14,23.770000457763672,23.90999984741211,23.45000076293945,23.78000068664551,2994200.0,-0.005439295516381892,2.407418919587189,0.030303730890395994,63.04348389457551,74.7567360333744,-0.11923339004367506,-0.9505433748907386,-1.7617316719546956,0.9760463331149154,13.46540087973749,0.4599990844726598,1.544448278093661,0.697000408172606,-1.189607096160369,2.583607912505581,-0.24630334399387976,1.6403041603390918,-1.0752065565906292,37.16817594882206,-30.71885161023132,0.943303752166487,11,-0.48000049591064453,-2.02500057220459,-2.310000419616699,-0.625,-1.489999771118164,0,-0.01977287385998394,1.8936144309396463,23.899999618530273,1.8333485657064825,24.20000076293945,-1.0677981443765558,24.32999992370605,-0.01977287385998394
1961,2005-11-15,23.04999923706055,23.8799991607666,22.85000038146973,23.81999969482422,4692800.0,-0.030290332639348216,1.314605585749302,76.99828342549203,49.14423512327112,71.11964132919707,0.5995413960647369,-0.04127470472871053,-1.0512806801140222,1.594789918826482,13.867601919025411,1.0299987792968714,1.4953026936667975,-0.14450073242187145,-1.6379740214445988,1.348972556600856,-0.8912373769332333,0.6022359120894905,-0.21238888460244354,12.269874758509673,-52.23525306645378,0.7467366445113633,11,0.6150007247924769,-1.3049993515014684,-1.702499389648441,0.09500122070312145,-0.8599987030029368,1,0.008676822974374776,2.407418919587189,23.770000457763672,1.8936144309396463,23.899999618530273,1.8333485657064825,24.20000076293945,0.008676822974374776
1962,2005-11-16,22.6299991607666,23.13999938964844,22.5,23.1299991607666,5435500.0,-0.01822126204753438,1.4615339471077817,0.6493502633130408,48.317292813195905,68.14956637184392,0.9869410861355554,0.5145829130687076,-0.676534163445595,1.9183649868549963,14.269035907281747,0.639999389648441,1.3146250453458599,-0.6340007781982422,-1.847666988387715,0.5796654319912307,-1.2408338832929786,-0.027167673103505763,1.8500003814697266,6.565615698060862,-58.38085909476168,0.6068331050947365,11,0.8600006103515625,-0.8849992752075195,-1.2824993133544922,0.5150012969970703,-0.5699996948242152,2,0.026513495524557618,1.314605585749302,23.04999923706055,2.407418919587189,23.770000457763672,1.8936144309396463,23.899999618530273,0.026513495524557618
1963,2005-11-17,22.75,22.86000061035156,22.309999465942386,22.86000061035156,5802100.0,0.005302732818543099,8.999965321126886,0.2200012207031179,50.714278902330676,65.63938109641293,0.8724675726822255,0.47816700377565624,-0.8226291806584101,1.7051708048637693,14.169878358634447,0.5500011444091726,1.108496593207633,-0.5514999389648452,-1.6406866971900342,0.5376868192603439,-1.0960933180774397,-0.006906559852250638,1.6903995513916001,22.110582143955778,-46.540958615149634,0.5445933791125948,11,0.6449995040893555,-1.005000114440918,-1.4724998474121094,0.3250007629394531,-0.7600002288818359,3,0.0061538193252062,1.4615339471077817,22.6299991607666,1.314605585749302,23.04999923706055,2.407418919587189,23.770000457763672,0.0061538193252062
1964,2005-11-18,23.10000038146973,23.209999084472656,22.76000022888184,22.90999984741211,4972600.0,0.01538463215251551,1.1951273975725205,-1.7272679983355022,42.65930568368064,61.2796906355921,0.5400694042671823,0.186562254312161,-1.1916485810101385,1.2673773360222427,13.983820099230465,0.45999908447265625,0.9023479954391078,-0.23249959945678356,-1.2565859589633632,0.7915867600497961,-0.7445427792100716,0.2795435802965045,1.255183166503901,49.37504544853091,-16.243402240174348,0.5120431797532894,11,0.29499912261962535,-0.9350004196167028,-2.0825004577636754,-0.2849998474121129,-1.270000457763679,4,-0.025541131724879707,8.999965321126886,22.75,1.4615339471077817,22.6299991607666,1.314605585749302,23.04999923706055,-0.025541131724879707
1965,2005-11-21,23.28000068664551,23.57999992370605,22.649999618530273,22.940000534057614,3911600.0,0.007792220874601075,-1.021735434729419,1.7894694574110364,47.51383748040627,57.6184402553261,0.3498270443134075,0.042613025658770454,-1.3886460301746517,1.0109163295381158,13.878760477157947,0.9300003051757777,0.7872659102696602,-0.07399930953978995,-1.0731864992101912,0.9251878801306113,-0.5735929043749906,0.42559428529541066,0.9933754980468699,61.7835292516876,-2.734427162837491,0.4995935948352008,11,0.1149988174438441,-0.8350009918212926,-2.4550008773803746,-0.5850009918212926,-1.380001068115238,0,-0.03436430931327683,1.1951273975725205,23.10000038146973,8.999965321126886,22.75,1.4615339471077817,22.6299991607666,-0.03436430931327683
1966,2005-11-22,22.75,23.25,22.709999084472656,23.1299991607666,4162800.0,-0.02276635184764164,-1.3478250052866614,-1.1176440889048225,40.8759222322359,53.37661618886429,0.788762617137408,0.5985776152278142,-0.877638296813636,1.4642705794938777,13.249226832473118,0.5700016021728551,0.6724686009882639,-0.6010000228881829,-1.6073985901303232,0.4053985443539574,-1.1041993065092548,-0.09780073926711097,1.4448411159423813,34.64569885529078,-26.416365629226974,0.5031992836210709,11,0.6449995040893555,-0.30500030517578125,-2.1575002670288086,-0.4200000762939453,-0.8500003814697266,1,-0.02065931047712055,-1.021735434729419,23.28000068664551,1.1951273975725205,23.10000038146973,8.999965321126886,22.75,-0.02065931047712055
1967,2005-11-23,22.399999618530273,22.85000038146973,22.239999771118164,22.809999465942386,4527400.0,-0.015384632152515398,1.4897898809662613,1.0789493497432696,39.43663422236883,49.59210211079062,0.9344714951362931,0.9400694536064869,-0.5349705366436588,1.7356095350756888,12.40915591782038,0.610000610351566,0.48150812106480956,-0.9150003433227525,-2.004288079709042,0.1742873930635369,-1.4596442115158972,-0.3703564751296078,1.7194478314121078,11.940285760647733,-46.03692998176823,0.5446438681931447,11,0.869999885559082,0.04500007629394531,-1.8524994850158691,-0.17999935150146484,-0.8400001525878871,2,-0.009374959287898332,-1.3478250052866614,22.75,-1.021735434729419,23.28000068664551,1.1951273975725205,23.10000038146973,-0.009374959287898332
1968,2005-11-25,22.21999931335449,22.440000534057614,22.07999992370605,22.36000061035156,1523700.0,-0.008035728046480894,1.3999949137563816,0.3414667051237887,37.12983777555512,46.53720312529111,0.8985658884083172,1.134941394131662,-0.35422946840458636,1.818816636032345,11.592543870604743,0.3600006103515625,0.2739226836859956,-1.0675005912780797,-2.2393618025555604,0.10436061999940094,-1.65343119691682,-0.4815699856393394,1.786681275858438,9.333292643229168,-44.85218936989844,0.5859306056387401,11,0.7750005722045934,0.9500007629394567,-1.6724991798400843,-0.13499927520751598,-1.119998931884762,4,-0.007200713427382488,1.4897898809662613,22.399999618530273,-1.3478250052866614,22.75,-1.021735434729419,23.28000068664551,-0.007200713427382488
1969,2005-11-28,22.040000915527344,22.280000686645508,22.040000915527344,22.18000030517578,3488900.0,-0.008100738226349269,-2.42858310626703,0.9999863762074086,32.25808436366006,43.11660317741161,0.8794619073501764,1.3320410761336348,-0.17717856464185644,1.8956813465473026,10.99672940972043,0.23999977111816406,0.027686597743517893,-1.2149990081787116,-2.4882957712590006,0.05829775490157729,-1.8516473897188561,-0.5783506266385672,1.8125452204450312,0.0,-48.08341238963768,0.6366483815401452,11,0.9199991226196289,1.2199993133544922,-1.1600008010864258,0.01999950408935547,-0.75,0,-0.002268654370787826,1.3999949137563816,22.21999931335449,1.4897898809662613,22.399999618530273,-1.3478250052866614,22.75,-0.002268654370787826
1970,2005-11-29,22.11000061035156,22.60000038146973,22.09000015258789,22.11000061035156,3350000.0,0.003176029578787265,-24.49942780851129,-0.0,28.813564801344853,40.8576398083087,0.6137731238159496,1.2040610380468024,-0.24711647726465813,1.7179161884776626,9.714152549917488,0.5599994659423864,-0.18872710493587164,-1.0689993858337452,-2.426704980830735,0.2887062091632444,-1.7478521833322382,-0.3901465883352522,1.5612910035763115,5.785103123009599,-34.84514381714589,0.6788527974984943,11,0.6999998092651403,1.149999618530277,-1.2150001525878835,-0.05000019073485973,-1.1500015258789027,1,-0.012663983668748324,-2.42858310626703,22.040000915527344,1.3999949137563816,22.21999931335449,1.4897898809662613,22.399999618530273,-0.012663983668748324
1971,2005-11-30,22.229999542236328,22.399999618530273,22.100000381469727,22.200000762939453,3321400.0,0.005427359953513067,-1.6086942099414525,100.0,22.2222222222223,37.95818752042274,0.4081458539679339,1.0405377994669749,-0.36791459969885665,1.4798559098619464,8.362263642891302,0.2999992370605469,-0.3552286369255775,-0.8875004768371575,-2.301861238010023,0.526860284335708,-1.5946808574235902,-0.18032009625072476,1.278163001851489,23.456636047029022,-10.130740744459246,0.707180380586432,11,0.5800008773803711,1.0300006866455078,-1.2999992370605433,-0.1699991226196289,-0.6399993896484375,2,-0.014844801192148704,-24.49942780851129,22.11000061035156,-2.42858310626703,22.040000915527344,1.3999949137563816,22.21999931335449,-0.014844801192148704
1972,2005-12-01,22.670000076293945,22.709999084472656,22.26000022888184,22.46999931335449,3144800.0,0.01979309685641817,2.2142915531334895,6.666963377416192,31.295844546967672,35.800583703160186,-0.028590428884363916,0.5640886301567747,-0.7845975788679951,0.9239523738581354,8.484917270712003,0.4799995422363281,-0.5101260176182265,-0.405999946594239,-1.8218116120915901,1.0098117189031122,-1.1139057793429146,0.3019058861544366,0.6913463049378237,94.02998246373181,63.556709430168794,0.7079058327486764,12,0.1400003433227539,0.5900001525878906,-1.4149999618530273,-0.6099996566772461,-0.7900009155273438,3,-0.033965613373281967,-1.6086942099414525,22.229999542236328,-24.49942780851129,22.11000061035156,-2.42858310626703,22.040000915527344,-0.033965613373281967
1973,2005-12-02,22.520000457763672,22.770000457763672,22.200000762939453,22.71999931335449,3333000.0,-0.0066166571691866904,2.7999834697082404,-0.9999904632931801,32.48732266864182,34.67036336815587,0.09538333161728119,0.6879268929624587,-0.6112531102935641,0.966059400560578,8.475721774307734,0.5699996948242188,-0.5602387516113865,-0.5169996261596665,-1.9497020895913977,0.9157028372720646,-1.2333508578755321,0.19935160555619902,0.709211376897656,65.75340318240012,36.759149945663495,0.7163512317158656,12,0.28999996185302734,0.7399997711181641,-1.0550003051757812,-0.46000003814697266,-0.6200008392333984,4,-0.04262881759801784,2.2142915531334895,22.670000076293945,-1.6086942099414525,22.229999542236328,-24.49942780851129,22.11000061035156,-0.04262881759801784
1974,2005-12-05,22.5,22.690000534057614,22.3799991607666,22.690000534057614,2112400.0,-0.0008881197760711723,2.263163178236294,0.9500081062780731,33.4203674856476,33.10442225762713,0.02382917073553159,0.6756218718084419,-0.5683036624950404,0.8827037707392087,8.46602934185153,0.3100013732910121,-0.5781087261377706,-0.4945000648498521,-1.9384928865174267,0.9494927568177225,-1.2164964756836376,0.22749634598393342,0.610290742747928,60.29406814841409,30.998086841227167,0.7219964108337866,12,0.14500045776367188,0.7600002288818359,-0.8949999809265137,-0.4399995803833008,-0.6299991607666016,0,-0.06222220526801214,2.7999834697082404,22.520000457763672,2.2142915531334895,22.670000076293945,-1.6086942099414525,22.229999542236328,-0.06222220526801214
1975,2005-12-06,22.690000534057614,23.0,22.440000534057614,22.559999465942386,3528400.0,0.008444468180338394,-2.027032878661308,-0.684214224765322,44.545476088503165,33.512150463879046,-0.28906213542651216,0.43798164935949657,-0.7536288616676536,0.6040924795612277,8.466883481621458,0.5599994659423864,-0.6144337977945149,-0.2599995613098187,-1.682717676063838,1.1627185534442006,-0.9713586186868284,0.45135949606719095,0.31326122596825456,65.5556002958507,32.69705018829356,0.7113590573770104,12,-0.17000007629394176,0.5699996948242223,-1.0850005149841273,-0.6300001144409144,-0.8999996185302699,1,-0.06170117168701139,2.263163178236294,22.5,2.7999834697082404,22.520000457763672,2.2142915531334895,22.670000076293945,-0.06170117168701139
1976,2005-12-07,22.790000915527344,23.13999938964844,22.75,22.770000457763672,4037200.0,0.00440724456218633,-11.999682115837107,0.15384841104493344,52.68459189479633,34.98414576081543,-0.42777699801972346,0.2674202074848431,-0.8364122151230085,0.42586123526566055,8.249221496716352,0.4499988555908274,-0.6413432927679672,-0.10649919509887695,-1.464117565990442,1.251119175792688,-0.7853083805446595,0.5723099903469056,-0.75,62.7660653775133,25.483575938251384,0.6788091854457832,12,-0.20000076293945312,0.4699993133544922,-1.0400004386901855,-0.7300004959106445,-0.75,2,-0.08029845359979193,-2.027032878661308,22.690000534057614,2.263163178236294,22.5,2.7999834697082404,22.520000457763672,-0.08029845359979193
1977,2005-12-08,22.65999984741211,22.979999542236328,22.36000061035156,22.8700008392334,3256000.0,-0.005704302891302748,1.8837267069725108,-10.499809269502194,48.49498157081236,36.24693951584401,-0.2872206892896898,0.2802634159111186,-0.66101326166104,0.4636268885481982,7.340188570079468,0.6199989318847692,-0.7126423984487644,-0.15300025939941264,-1.3332252105109959,1.0272246917121706,-0.7431127349552042,0.43711221615637896,-0.5979989624023432,48.93614430939656,9.332388041472377,0.5901124755557919,12,-0.06999969482421875,0.6000003814697266,-0.5474991798400879,-0.7349996566772461,-0.6299991607666016,3,-0.04721975737111128,-11.999682115837107,22.790000915527344,-2.027032878661308,22.690000534057614,2.263163178236294,22.5,-0.04721975737111128
1978,2005-12-09,23.04999923706055,23.290000915527344,22.57999992370605,22.60000038146973,3526000.0,0.017210917576108598,-1.8979645855795895,-2.1428415727377588,49.17489879409012,38.12658556366957,-0.611398184894334,-0.21113357948017963,-0.9956336436519528,-0.020629567269736526,6.486052370331566,0.7100009918212926,-0.7037741095417829,0.294499206542973,-0.6983907311204867,1.2873891442064327,-0.2019457622887586,0.7909441753747046,-0.9664383819580102,74.19337637513686,34.34570296327934,0.49644496883173,12,-0.35999870300293324,0.2100009918212855,-0.8774986267089879,-1.4849987030029332,-0.649999618530277,4,-0.050759224078965826,1.8837267069725108,22.65999984741211,-11.999682115837107,22.790000915527344,-2.027032878661308,22.690000534057614,-0.050759224078965826
1979,2005-12-12,23.059999465942386,23.43000030517578,22.79999923706055,23.31999969482422,3970600.0,0.0004338494235502921,1.6249965230728736,-0.577779755773975,46.15382563369312,40.053281211708274,-0.5157304402389293,-0.3028167381017788,-0.9718858221255111,-0.053454433153877545,5.898221402240655,0.6300010681152308,-0.6575979263936951,0.34649944305420277,-0.5032999290434965,1.196298815151902,-0.07840024299464687,0.7713991291030524,-0.9281810084228539,65.42047245217411,27.176529752843052,0.4248996860488502,12,-0.29499912261963246,0.20000076293944957,-0.8724994659423864,-1.5549993515014684,-1.25,0,-0.05030355048903323,-1.8979645855795895,23.04999923706055,1.8837267069725108,22.65999984741211,-11.999682115837107,22.790000915527344,-0.05030355048903323
1980,2005-12-13,23.29999923706055,23.709999084472656,23.18000030517578,23.45000076293945,5983200.0,0.01040762257920358,-1.717946711530185,0.5769284378094659,60.7003755324992,44.328631579516816,-0.636066373808756,-0.6111681231500832,-1.1949627760716588,-0.3187874418882295,5.639627428643569,0.6499996185302699,-0.5725605811112686,0.6099992752075245,-0.13650108229842317,1.3564996327134722,0.23674909645455244,0.9832494539604966,-1.0902898686816442,69.62960660536805,29.65280278606342,0.3732501787529733,12,-0.34499931335449574,-0.03999900817871449,-1.1124992370605504,-1.7949991226196325,-1.8299999237060618,1,-0.061373323804776,1.6249965230728736,23.059999465942386,-1.8979645855795895,23.04999923706055,1.8837267069725108,22.65999984741211,-0.061373323804776
1981,2005-12-14,23.25,23.5,23.07999992370605,23.239999771118164,2906100.0,-0.002145890072864143,-1.5454555963355445,-0.06666751436855002,68.72248731864417,48.48714744303643,-0.4762467302876665,-0.5748920934980504,-1.092488693415028,-0.3120735681437665,6.079191044458682,0.42000007629394887,-0.44100081043002604,0.5500000000000007,-0.22173744814906726,1.3217374481490687,0.16413127592546672,0.9358687240745347,-0.9202674543335938,65.9259552295321,21.47728716042179,0.38586872407453315,12,-0.2950000762939453,0.010000228881835938,-1.0625,-1.744999885559082,-1.9899997711181605,2,-0.062795659547211,-1.717946711530185,23.29999923706055,1.6249965230728736,23.059999465942386,-1.8979645855795895,23.04999923706055,-0.062795659547211
1982,2005-12-15,23.229999542236328,23.479999542236328,23.06999969482422,23.3799991607666,2255300.0,-0.0008602347425235024,1.3428537174184336,-14.999618539004388,73.9336694246403,53.09229708259181,-0.41175727901111614,-0.5350696580728993,-1.0014330474715187,-0.33910762841142983,6.8031928766344025,0.4099998474121094,-0.2912609179673957,0.4999995231628418,-0.3061607255729619,1.3061597718986455,0.09691939879494171,0.9030796475307419,-0.7898456734654218,57.52213285621464,8.275043222128204,0.4030801243679011,12,-0.19499969482421875,0.030000686645507812,-0.9774990081787109,-1.7249994277954102,-2.1000003814697266,3,-0.05122680370894339,-1.5454555963355445,23.25,-1.717946711530185,23.29999923706055,1.6249965230728736,23.059999465942386,-0.05122680370894339
1983,2005-12-16,22.88999938964844,23.440000534057614,22.56999969482422,23.420000076293945,5228600.0,-0.014636253090307028,2.0526259432147356,3.5333468967358588,68.72242957515712,57.01474842587065,-0.015369630056724759,-0.1939892594065462,-0.5844816672624198,-0.05051265311909603,7.026858736089733,0.8700008392333949,-0.12609293531421173,0.15299940109253285,-0.6563171337481002,0.9623159359331659,-0.25165886632778367,0.5576576685128494,-0.34825790362139486,28.070163697447807,-26.274223455896855,0.4046582674203164,12,0.14500045776366832,0.3700008392333949,-0.3974990844726598,-1.1699991226196325,-0.1800003051757848,4,-0.037570936039074354,1.3428537174184336,23.229999542236328,-1.5454555963355445,23.25,-1.717946711530185,23.29999923706055,-0.037570936039074354
1984,2005-12-19,22.51000022888184,23.10000038146973,22.5,23.09000015258789,3785100.0,-0.016601099646094686,-1.0000000000000118,1.0943380609127198,57.75193082090673,58.48213228502661,0.40923239948082113,0.14708326506239544,-0.12584704542910785,0.2718370165021078,7.3863103024207195,0.6000003814697301,-0.030920712650580384,-0.19749975204467418,-0.9940148658636083,0.59901536177426,-0.5957573089541413,0.2007578048647929,1.1999988555908168,0.8264658221785188,-57.19583690322412,0.3982575569094664,12,0.5249996185302699,0.6599998474121058,0.007499694824215197,-0.7650003433227575,0.03999900817871094,0,-0.004886744079656946,2.0526259432147356,22.88999938964844,1.3428537174184336,23.229999542236328,-1.5454555963355445,23.25,-0.004886744079656946
1985,2005-12-20,22.479999542236328,22.68000030517578,22.299999237060547,22.649999618530273,3395700.0,-0.0013327714944675328,2.3043362883229537,0.2931036183723755,55.02007693733635,58.74163062308661,0.45406115405874203,0.12024172084128182,-0.019162019862992707,0.24374784073630096,7.240077189677427,0.3800010681152344,0.0702512056820126,-0.18750038146972514,-0.942214945997911,0.5672141830584607,-0.5648576637338181,0.1898569007943678,1.2057995605468754,15.000015894561836,-45.43678869769817,0.3773572822640937,12,0.5249996185302734,0.49500083923339844,0.03750038146972656,-0.7349996566772461,0.5600013732910156,1,-0.02980427446340106,-1.0000000000000118,22.51000022888184,2.0526259432147356,22.88999938964844,1.3428537174184336,23.229999542236328,-0.02980427446340106
1986,2005-12-21,22.280000686645508,22.54999923706055,22.11000061035156,22.489999771118164,4518000.0,-0.00889674642630911,1.666674373172099,1.2352881778096916,41.333346896701414,57.945893437074275,0.6415772975891798,0.2985297981767374,0.2512978478648549,0.38342508514555007,7.196309021729955,0.4399986267089915,0.1664991790262178,-0.36399927139282084,-1.1369466420371523,0.40894809925151065,-0.7504729567149866,0.022474413929344905,1.350366421508788,12.408774367442179,-41.97026542216861,0.38647368532216525,12,0.6299991607666016,0.6799993515014648,0.23749923706054688,-0.5350008010864258,1.4699993133544922,2,-0.036355536280415324,2.3043362883229537,22.479999542236328,-1.0000000000000118,22.51000022888184,2.0526259432147356,22.88999938964844,-0.036355536280415324
1987,2005-12-22,22.190000534057614,22.299999237060547,22.049999237060547,22.299999237060547,3399200.0,-0.0040395040311573815,3.5455081410067453,0.5238056312443402,42.465757003843386,57.20043323815797,0.7352122990832619,0.3920935252681197,0.43408769108277667,0.41100986274856055,7.690770429280525,0.25,0.1928974365139524,-0.4434994697570822,-1.2358644321860766,0.34886549267191214,-0.8396819509715776,-0.04731698854258681,1.3491445842285188,10.072026357063333,-41.09739047640565,0.3961824812144969,12,0.6899986267089879,0.6849994659423864,0.514999389648441,-0.4450006484985316,1.7199993133544957,3,-0.04191078336155929,1.666674373172099,22.280000686645508,2.3043362883229537,22.479999542236328,-1.0000000000000118,22.51000022888184,-0.04191078336155929
1988,2005-12-23,22.059999465942386,22.170000076293945,21.81999969482422,22.0,3813800.0,-0.005858542811465917,1.499996594028651,-0.5454561217943307,40.4347757581086,56.564983251981914,0.7934538034416718,0.5370268520959449,0.6540572055529701,0.48918131433730494,8.146801702952697,0.3700008392333949,0.17579718947309075,-0.5655005455017061,-1.378408342225022,0.24740725122160967,-0.971954443863364,-0.15904664714004824,1.3600139818457002,18.749972060337974,-29.973703028083477,0.4064538983616581,12,0.7049999237060511,0.7049999237060511,0.5575003623962367,-0.31499958038330433,1.5200004577636648,4,-0.042157766441090705,3.5455081410067453,22.190000534057614,1.666674373172099,22.280000686645508,2.3043362883229537,22.479999542236328,-0.042157766441090705
1989,2005-12-27,21.989999771118164,22.350000381469727,21.96999931335449,22.239999771118164,2683200.0,-0.0031731503408370942,-1.620688747993962,-4.1667037543310625,33.944938877359405,53.59215695696638,0.777471883411458,0.6356801725077972,0.7808946579933327,0.5108889454719794,8.455507119674452,0.3800010681152379,0.18086462280991,-0.6330001831054695,-1.4537593973362242,0.18775903112528525,-1.0433797902208468,-0.2226205759900921,1.2700123013735372,19.767436702684478,-25.71891268113869,0.4103796071153777,12,0.6700000762939453,0.7749996185302734,0.5799999237060547,-0.24499988555908203,1.3000011444091797,1,0.032742124640680714,1.499996594028651,22.059999465942386,3.5455081410067453,22.190000534057614,1.666674373172099,22.280000686645508,0.032742124640680714
1990,2005-12-28,21.82999992370605,22.21999931335449,21.790000915527344,21.959999084472656,3407100.0,-0.007276027697929233,-3.095277886265963,0.5199966430664205,28.571404242999662,49.13092550411699,0.7901125050314839,0.8154353094700859,0.9844721526995599,0.6280419461421367,9.051297458446555,0.4299983978271449,0.14736118213331295,-0.7789999961853056,-1.6449132918508056,0.08691329948019444,-1.2119566440180556,-0.34604334835255557,1.2860109110189022,5.263039015403892,-36.46625086374526,0.43295664783275023,12,0.8050003051757848,0.9200000762939489,0.9499998092651403,-0.0850000381469691,1.8199996948242223,2,0.03298210333810503,-1.620688747993962,21.989999771118164,1.499996594028651,22.059999465942386,3.5455081410067453,22.190000534057614,0.03298210333810503
1991,2005-12-29,21.899999618530273,21.989999771118164,21.75,21.940000534057614,3545300.0,0.0032065824584912583,2.42858310626703,0.30770133661982724,32.56878927894306,44.53482771015064,0.568232448816179,0.7583249491460862,0.9745913986162336,0.5245880799184448,9.702807563486367,0.23999977111816406,0.11984220080006835,-0.6925003051757805,-1.6003807590188615,0.21538014866730038,-1.1464405320973228,-0.2385600782542383,1.056890025890965,24.999920527190827,-15.164335768975771,0.45394022692154085,12,0.6950006484985352,0.8299999237060547,1.0199999809265137,-0.1549997329711914,1.7700004577636719,3,0.05205485465088677,-3.095277886265963,21.82999992370605,-1.620688747993962,21.989999771118164,1.499996594028651,22.059999465942386,0.05205485465088677
1992,2005-12-30,21.899999618530273,22.0,21.709999084472656,21.84000015258789,3229300.0,0.0,1.230774309503723,-1.4999523173756815,17.87708782865829,38.88534529387299,0.40200714056650355,0.7353842100028061,1.0159623850337525,0.4839283963400902,9.997591630071923,0.29000091552734375,0.01865488147607408,-0.6540002822875977,-1.6119672333166584,0.30396666874146305,-1.1329837578021298,-0.17501680677306553,0.8879254756719916,29.687523283017182,-5.917307737718662,0.47898347551453074,12,0.505000114440918,0.8099994659423828,1.0199999809265137,-0.1549997329711914,2.0,4,0.0844749047349016,2.42858310626703,21.899999618530273,-3.095277886265963,21.82999992370605,-1.620688747993962,21.989999771118164,0.0844749047349016
1993,2006-01-03,21.559999465942386,21.989999771118164,21.020000457763672,21.989999771118164,9845300.0,-0.015525121393162089,3.5116215113287557,-7.166735543758087,14.622623685323433,34.09320005658596,0.5962038427821028,1.0538050202846065,1.369734845265814,0.7918963370565315,10.602512022260838,0.9699993133544922,-0.11738437975562022,-0.946000385284421,-2.0022976952750042,0.11029692470616226,-1.4741490402797126,-0.41785173028912936,1.0554574667031424,40.60143151542469,8.405878330581011,0.5281486549952911,1,0.2900009155273402,0.8050003051757777,1.2975001335144007,0.18500041961669567,2.1700000762939418,1,0.10899816510579874,1.230774309503723,21.899999618530273,2.42858310626703,21.899999618530273,-3.095277886265963,21.82999992370605,0.10899816510579874
1994,2006-01-04,21.100000381469727,21.540000915527344,21.059999465942386,21.450000762939453,7934200.0,-0.02133576511443358,-1.2325533943977671,0.813953797838938,2.9914421930288597,28.312240640551785,0.9333082222651647,1.4793910391370488,1.8229707756102407,1.2195775565817044,11.240123064112758,0.5,-0.28753341951169276,-1.3359994888305664,-2.5653491327130595,-0.10664984494807328,-1.950674310771813,-0.7213246668893198,1.2282743856970697,6.666666666666686,-19.934762960884044,0.6146748219412465,1,0.6849994659423828,1.2649993896484375,1.982499599456787,0.6449995040893555,2.600000381469723,2,0.1175355212037954,3.5116215113287557,21.559999465942386,1.230774309503723,21.899999618530273,2.42858310626703,21.899999618530273,0.1175355212037954
1995,2006-01-05,21.290000915527344,21.57999992370605,21.040000915527344,21.06999969482422,6591800.0,0.009004764484482175,-2.857152588555833,-0.6285742312030997,10.483882131985581,24.88452233336114,0.6221839673072509,1.242849849678123,1.6163474107812306,1.0064985038518408,11.452798776562767,0.5399990081787074,-0.43236369173544276,-1.0759989738464348,-2.400224659683758,0.2482267119908883,-1.7381118167650982,-0.4138861309277715,0.8027844759468898,27.551079988010947,5.67922659230419,0.6621128429186623,1,0.39499950408935547,1.0749988555908203,1.8199992179870605,0.4549989700317383,2.64999961853027,3,0.09394081324540249,-1.2325533943977671,21.100000381469727,3.5116215113287557,21.559999465942386,1.230774309503723,21.899999618530273,0.09394081324540249
1996,2006-01-06,20.959999084472656,21.530000686645508,20.75,21.350000381469727,10431000.0,-0.015500320190874661,1.0799965413499417,-1.7727233319461784,9.31900156142764,21.201549506426062,0.8328339419278201,1.5059330005146307,1.9268385805533939,1.3039236697569692,11.637727301165219,0.7800006866455078,-0.5405669405213764,-1.3145007133483873,-2.7624823195501804,0.13348089285340592,-2.038491516449284,-0.5905099102474907,0.9396850189336767,16.7999267578125,-0.5391736347996847,0.7239908031008974,1,0.590001106262207,1.2700004577636719,2.0750012397766113,0.7850008010864258,3.35000038146973,4,0.12833972574218255,-2.857152588555833,21.290000915527344,-1.2325533943977671,21.100000381469727,3.5116215113287557,21.559999465942386,0.12833972574218255
1997,2006-01-09,21.59000015258789,21.6200008392334,20.799999237060547,20.82999992370605,5017200.0,0.030057304180988398,1.0,-1.948712054892342,28.896128827699656,19.91947762526951,0.1215551901319003,0.8344423943576587,1.2742514512267462,0.6435609416927335,12.424158200581841,0.8200016021728516,-0.6315018204475109,-0.6309996604919448,-2.09795321590515,0.8359538949212606,-1.3644764381985475,0.10247711721465791,0.07974713013717505,67.74196029330105,49.62210399027731,0.7334767777066026,1,-0.039999961853027344,0.6399993896484375,1.445000171661377,0.1549997329711914,3.1800003051757812,0,0.09634089434949522,1.0799965413499417,20.959999084472656,-2.857152588555833,21.290000915527344,-1.2325533943977671,21.100000381469727,0.09634089434949522
1998,2006-01-10,21.8799991607666,21.90999984741211,21.3700008392334,21.57999992370605,4812100.0,0.013432098477495824,1.9999894036366719,0.3947357193588327,39.46487099568644,20.532803416194735,-0.219773536330365,0.47673826694470023,0.9758538046764116,0.30924991792665324,12.582921513407927,0.5399990081787109,-0.6674168812279646,-0.28250064849853374,-1.7028321054593185,1.137830808462251,-0.9926663769789279,0.42766507998186043,-1.1299991607666016,97.4137335696692,73.9211946682629,0.7101657284803925,1,-0.39499950408935547,0.35000038146972656,1.155001163482666,-0.13499927520751953,2.8900012969970703,1,0.09232177949009102,1.0,21.59000015258789,1.0799965413499417,20.959999084472656,-2.857152588555833,21.290000915527344,0.09232177949009102
1999,2006-01-11,21.899999618530273,22.13999938964844,21.6299991607666,21.96999931335449,6293800.0,0.0009140977390682536,1.487806920421638,-0.23333290947698906,40.26846238972749,21.832476543608937,-0.2837191894141675,0.38512314024240624,0.9500929851066147,0.24811664368280617,12.384427600333103,0.5100002288818395,-0.7042230821281876,-0.2045001983642578,-1.5639499795047485,1.1549495827762328,-0.8842250889345031,0.4752246922059875,-1.1267996215820304,82.73382183434855,55.764215636193214,0.6797248905702447,1,-0.4549999237060547,0.3299999237060547,1.1350007057189941,-0.1549997329711914,2.6700000762939453,2,0.08356164180741055,1.9999894036366719,21.8799991607666,1.0,21.59000015258789,1.0799965413499417,20.959999084472656,0.08356164180741055
2000,2006-01-12,21.8700008392334,22.040000915527344,21.63999938964844,21.899999618530273,2759800.0,-0.0013698072976902065,1.5806435734941013,0.42855585831064846,42.704632614966926,22.9586813587227,-0.27652961289055256,0.31884435577840264,0.943560446417969,0.24549184648343214,11.810343371434149,0.4000015258789027,-0.7288774413206731,-0.16299905776977397,-1.402864818446801,1.0768667029072532,-0.7829319381082875,0.4569338225687396,-1.0421288665771478,80.57563532575863,49.62585687296654,0.6199328803385133,1,-0.4250011444091797,0.3599987030029297,1.0824995040893555,-0.1250009536743164,2.299999237060547,3,0.08367626216196333,1.487806920421638,21.899999618530273,1.9999894036366719,21.8799991607666,1.0,21.59000015258789,0.08367626216196333
2001,2006-01-13,21.790000915527344,21.81999969482422,21.540000915527344,21.799999237060547,2132400.0,-0.003657975337730157,10.200122072175173,0.3332909460834181,42.85715258850953,25.734244109817283,-0.23889641168602438,0.29919654585206956,0.9908266984417473,0.30660189994863885,11.455712596254335,0.3299999237060547,-0.7368641268115041,-0.16999902725219584,-1.2724745321088307,0.932476477604439,-0.7212367796805133,0.38123872517612156,-0.909643846191404,73.8807138607292,38.62570017930443,0.5512377524283177,1,-0.345001220703125,0.4399986267089844,1.0999994277954102,-0.04500102996826172,2.7099990844726562,4,0.09866909262028534,1.5806435734941013,21.8700008392334,1.487806920421638,21.899999618530273,1.9999894036366719,21.8799991607666,0.09866909262028534
2002,2006-01-17,22.040000915527344,22.049999237060547,21.5,21.649999618530273,3938900.0,0.011473152340340409,1.6829365873174635,-39.00667684090042,49.657559077182896,29.627014708912775,-0.5218241544422568,-0.04693250700228546,0.7090336048429862,0.05366377186100735,10.91620131714917,0.5499992370605469,-0.711644196739261,0.13950090408325266,-0.7891194047942669,1.0681212129607722,-0.3248092503555071,0.6038110585220124,-1.109258153378903,87.01316073034211,47.618538526358094,0.4643101544387602,1,-0.595001220703125,0.18999862670898438,0.8849992752075195,-0.2950010299682617,2.549999237060547,1,0.10299448530493538,10.200122072175173,21.790000915527344,1.5806435734941013,21.8700008392334,1.487806920421638,21.899999618530273,0.10299448530493538
2003,2006-01-18,22.030000686645508,22.149999618530273,21.729999542236328,21.75,2778800.0,-0.0004537308741575652,-1.624987334076401,0.7179480909459929,50.699316555782595,34.92788963810764,-0.48963321075141053,-0.1103209072578224,0.6929166406905551,0.0727729300390827,11.183348971801657,0.4200000762939453,-0.7043621869823049,0.1725006103515625,-0.6349353558547151,0.9799365765578401,-0.23121737275157628,0.5762185934547013,-1.0508876593970662,81.53861502932918,38.022919052689744,0.40371798310313806,1,-0.5800008773803711,0.1999988555908203,0.8949995040893555,-0.2850008010864258,2.559999465942383,2,0.12437583684593978,1.6829365873174635,22.040000915527344,10.200122072175173,21.790000915527344,1.5806435734941013,21.8700008392334,0.12437583684593978
2004,2006-01-19,22.399999618530273,22.479999542236328,22.09000015258789,22.170000076293945,3461900.0,0.01679523015671336,1.0,0.8214249221735547,59.28338357468238,40.35005646507395,-0.7329076926942868,-0.5154086169999808,0.29894952279471454,-0.2817216088389074,11.606192883086525,0.4499988555908203,-0.66369713326743,0.5479995727539055,-0.2420331094777204,1.3380322549855315,0.15298323163809258,0.9430159138697185,-1.3506333958049233,91.8367386658674,41.686128283202876,0.39501634111581296,1,-0.7849998474121094,-0.1700000762939453,0.5750007629394531,-0.6549997329711914,1.649999618530277,3,0.10580361069617283,-1.624987334076401,22.030000686645508,1.6829365873174635,22.040000915527344,10.200122072175173,21.790000915527344,0.10580361069617283
2005,2006-01-20,21.809999465942386,22.399999618530273,21.600000381469727,22.299999237060547,5816600.0,-0.02633929297480042,1.31883657351994,-2.1304380276317163,48.74651603394767,44.73089140646507,-0.06860305410357981,0.023002521424217548,0.8502167568812276,0.31891279734790245,12.411271972183973,0.7999992370605469,-0.587478332595488,-0.008500576019283557,-0.7411462448492472,0.7241450928106801,-0.3748234104342636,0.3578222583956965,-0.6461825776561589,31.632613341326397,-20.80301073549768,0.3663228344149815,1,-0.17000007629394887,0.42000007629394176,1.2025008201599086,-0.06499958038330433,1.850000381469723,4,0.12654746888883417,1.0,22.399999618530273,-1.624987334076401,22.030000686645508,1.6829365873174635,22.040000915527344,0.12654746888883417
2006,2006-01-23,21.46999931335449,21.950000762939453,21.40999984741211,21.899999618530273,2685700.0,-0.015589186653526932,1.037729330559894,0.8775520531255366,44.5292586286892,46.467905828797235,0.39263866805313796,0.31537755326106165,1.137707930571871,0.6609718765953012,13.061078418819633,0.5400009155273438,-0.434999541160483,-0.3080006599426319,-1.022559156361691,0.40655783647642707,-0.6652799081521614,0.04927858826689757,-0.20088781275225287,5.607428322887145,-47.65238724863205,0.35727924820952883,1,0.45500087738037465,0.6550006866455114,1.6375007629394567,0.2750005722045934,2.3400001525878977,0,0.12575690960828467,1.31883657351994,21.809999465942386,1.0,22.399999618530273,-1.624987334076401,22.030000686645508,0.12575690960828467
2007,2006-01-24,21.26000022888184,21.6299991607666,21.040000915527344,21.46999931335449,3532000.0,-0.009781047563519385,1.2264136005067081,0.48836961728853,46.052640825099104,47.19988025428752,0.615646302346974,0.47656470051774846,1.2765234062614965,0.8694345897085931,13.857490440521323,0.5899982452392578,-0.3084706573266054,-0.4714997291564913,-1.194163661764339,0.25116420345135637,-0.8328316954604134,-0.11016776285256924,1.2199993133544886,15.277744664054904,-37.94812724906265,0.36133196630392334,1,0.49999999999999645,0.8549995422363246,1.8474998474121058,0.48499965667724254,2.4499988555908168,1,0.15239885871292702,1.037729330559894,21.46999931335449,1.31883657351994,21.809999465942386,1.0,22.399999618530273,0.15239885871292702
2008,2006-01-25,21.1299991607666,21.450000762939453,20.90999984741211,21.270000457763672,3100900.0,-0.006114819694998386,1.1599954223807434,0.6666757493188237,50.432258915614966,48.32919097938614,0.701882220934408,0.5621413929357679,1.3365534927016824,0.9988841351549311,14.387966516055128,0.5400009155273438,-0.1321539139064143,-0.5550007820129395,-1.307722336966009,0.19772077294013002,-0.9313615594894742,-0.17864000453640472,1.321200408935546,14.012697841901419,-43.23945850715436,0.376360777476535,1,0.5650005340576172,0.965001106262207,2.017500877380371,0.6150007247924805,2.5500011444091797,2,0.1637482787148279,1.2264136005067081,21.26000022888184,1.037729330559894,21.46999931335449,1.31883657351994,21.809999465942386,0.1637482787148279
2009,2006-01-26,22.709999084472656,23.25,21.899999618530273,22.280000686645508,14761900.0,0.07477520049502595,-1.2689071858926788,-3.0713886731788396,64.60903282523037,50.76301322497097,-0.8394090021654854,-1.0130941521664276,-0.28682891236573127,-0.5704095719759223,15.13740790566045,2.1200008392333984,-0.01520979749059137,0.9889991760253913,0.11565356333148102,1.8623447887193016,0.5523263696784362,1.4256719823723465,-1.7999992370605469,76.92303930279077,15.256509894905705,0.4366728063469554,1,-0.6299991607666016,-0.7099990844726562,0.4375009536743164,-0.9649991989135742,0.5300006866455078,3,0.08278296538552632,1.1599954223807434,21.1299991607666,1.2264136005067081,21.26000022888184,1.037729330559894,21.46999931335449,0.08278296538552632
2010,2006-01-27,22.54999923706055,22.68000030517578,21.690000534057614,21.799999237060547,10522000.0,-0.007045348034448007,-1.0412421002127508,1.744192545344064,66.95096607846571,53.440103612743876,-0.6401233730032772,-0.8394258626418818,-0.16877430862072273,-0.3994075121328642,15.505895976769818,1.0199985504150426,0.04084023051953167,0.7929993629455616,-0.15539746596974524,1.7413961918608685,0.3188009484879082,1.267197777403215,-1.639999389648441,70.08543943190374,2.6302518049578225,0.4741984144576541,1,-0.46999931335449574,-0.5499992370605504,0.5525007247924769,-0.8049993515014684,0.6900005340576136,4,0.06651884925719975,-1.2689071858926788,22.709999084472656,1.1599954223807434,21.1299991607666,1.2264136005067081,21.26000022888184,0.06651884925719975
2011,2006-01-30,23.040000915527344,23.1200008392334,22.5,22.6200008392334,9252900.0,0.021729565190471645,1.1379342096176424,0.5600001017252577,65.9340769898261,55.24860560303756,-1.0439480715567697,-1.3066342886597084,-0.6726808459552522,-0.8926904650811132,16.013912205470824,0.6200008392333984,0.10878879909291328,1.2260009765624993,0.1178416504998232,2.3341603026251754,0.6719213135311612,1.7800806395938373,-2.083201065063477,91.02568073594308,22.631596690633117,0.5540796630313388,1,-0.9600009918212891,-1.0400009155273438,-0.05000114440917969,-1.2950010299682617,0.22999954223632812,0,0.026909674793759608,-1.0412421002127508,22.54999923706055,-1.2689071858926788,22.709999084472656,1.1599954223807434,21.1299991607666,0.026909674793759608
2012,2006-01-31,23.75,23.95000076293945,23.309999465942386,23.35000038146973,52940200.0,0.03081593126127724,-1.6666640175793535,0.952379871117743,68.81288830572541,57.261224686364535,-1.6604936630394995,-1.972037028031771,-1.3750812966490749,-1.6170442991556477,16.780556690532002,0.9099998474121058,0.19252809425533712,1.8435000419616685,0.43655064268569177,3.2504494412376452,1.1400253423236784,2.5469747415996586,-2.747336146545411,93.42102951621132,27.512262096514377,0.7034746996379885,1,-1.3199996948242188,-1.3999996185302734,-0.815000057220459,-2.005000114440918,-0.4799995422363281,1,0.002526293302837379,1.1379342096176424,23.040000915527344,-1.0412421002127508,22.54999923706055,-1.2689071858926788,22.709999084472656,0.002526293302837379
2013,2006-02-01,23.90999984741211,24.13999938964844,23.45000076293945,23.53000068664551,8575000.0,0.006736835680509978,-1.555555163096261,0.9499988079059671,69.66732621380751,58.41499609071178,-1.7050780712963096,-2.0521695960970874,-1.5293352082955707,-1.7813532920747122,16.5789088818072,0.6899986267089915,0.29498338758440923,1.8859998703002923,0.2303568542623644,3.54164288633822,1.0581783622813283,2.713821378319256,-2.7894425175781272,90.61225919712251,25.72335617306659,0.8278215080189641,2,-1.385000228881836,-1.4650001525878906,-1.0325002670288086,-2.1649999618530273,-0.7700004577636683,2,-0.008364732924124207,-1.6666640175793535,23.75,1.1379342096176424,23.040000915527344,-1.0412421002127508,22.54999923706055,-0.008364732924124207
2014,2006-02-02,23.57999992370605,23.84000015258789,23.43000030517578,23.670000076293945,6041300.0,-0.013801753484401491,-1.1025666105872687,-0.2368430298801997,65.80405852775243,60.31027859002342,-1.32995111447185,-1.6093607842058155,-1.2085887927033916,-1.4558688289793444,16.354051452801937,0.4799995422363281,0.356000121647682,1.431999969482419,-0.3018925924909972,3.1658925314558353,0.5650536884957127,2.2989462504691254,-2.2782760702832014,77.14286826442849,13.650064725845333,0.8669462809867075,2,-1.0550003051757777,-1.1350002288818324,-0.8150005340576136,-1.835000038146969,-0.6800003051757777,3,0.004240898294880724,-1.555555163096261,23.90999984741211,-1.6666640175793535,23.75,1.1379342096176424,23.040000915527344,0.004240898294880724
2015,2006-02-03,23.290000915527344,23.46999931335449,23.01000022888184,23.3700008392334,7057400.0,-0.012298516077905441,2.2857444533001234,0.8888865341414476,63.345198265873606,62.40093854971058,-0.9028839987549162,-1.2246317941895057,-0.9372067293783388,-1.1719577782026747,15.958953604451963,0.5699996948242116,0.41381694667602886,1.0420009613037102,-0.714090696382808,2.7980926189902284,0.16395513246045113,1.9200467901469693,-1.81798052993096,48.17080545967109,-13.429341367677054,0.8780458288432588,2,-0.7650012969970703,-0.845001220703125,-0.5775012969970703,-1.5450010299682617,-0.4000015258789027,4,-0.002146893192084165,-1.1025666105872687,23.57999992370605,-1.555555163096261,23.90999984741211,-1.6666640175793535,23.75,-0.002146893192084165
2016,2006-02-06,23.649999618530273,23.790000915527344,23.21999931335449,23.290000915527344,5935400.0,0.015457221504998842,-1.2799977111903535,-4.499988079059676,64.04886010074668,64.40051846922698,-1.0293799855090136,-1.4469555959159948,-1.2949368816082796,-1.533777478782305,15.237653857450262,0.5700016021728551,0.42472814207816967,1.267499637603759,-0.4852832172937127,3.020282492501231,0.3911082101550214,2.1438910650524967,-2.0179004926907673,56.637156191713686,-1.6761900575050603,0.8763914274487362,2,-1.125,-1.2049999237060547,-0.9574995040893555,-1.484999656677246,-0.8299999237060547,0,-0.01733614604758238,2.2857444533001234,23.290000915527344,-1.1025666105872687,23.57999992370605,-1.555555163096261,23.90999984741211,-0.01733614604758238
2017,2006-02-07,23.670000076293945,23.709999084472656,23.34000015258789,23.46999931335449,4185200.0,0.0008456853313436596,1.6428610354223434,0.5555596763853593,64.2857142857143,65.9397912881269,-0.7504933874998692,-1.373561059073694,-1.301106324247229,-1.5475175452023464,14.700727199999525,0.3699989318847656,0.5286252303869396,1.1835000991821296,-0.6174620577907888,2.984462256155048,0.28301902069566864,2.0839811776685906,-1.8874269346259034,58.407109520714684,2.906371156521729,0.9004810784864592,2,-0.755000114440918,-1.2250003814697266,-1.007500171661377,-1.2250003814697266,-0.6700000762939453,1,-0.016899012135233704,-1.2799977111903535,23.649999618530273,2.2857444533001234,23.290000915527344,-1.1025666105872687,23.57999992370605,-0.016899012135233704
2018,2006-02-08,23.899999618530273,23.979999542236328,23.51000022888184,23.649999618530273,3622300.0,0.009716921905153608,1.292680430595727,1.2499952316465857,63.39286079212213,65.80466106222599,-0.6104415622219079,-1.5225287398161775,-1.5085142353769676,-1.7647461900745753,14.926002729541954,0.46999931335448863,0.6994205016534387,1.3124996185302749,-0.5699721711584047,3.1949714082189544,0.3712637236859351,2.2537355133746146,-1.9759809019834087,91.75257934674244,39.16070774455457,0.9412358948443392,2,-0.9849996566772461,-1.4549999237060547,-1.3425002098083496,-1.4549999237060547,-0.6800003051757848,2,-0.026359797942345886,1.6428610354223434,23.670000076293945,-1.2799977111903535,23.649999618530273,2.2857444533001234,23.290000915527344,-0.026359797942345886
2019,2006-02-09,23.729999542236328,24.01000022888184,23.54999923706055,23.70000076293945,3619400.0,-0.007112974017043028,-1.7878693300042214,0.11999511718751421,68.53282500144522,65.98042316477927,-0.3135072885981067,-1.2737036120208955,-1.3116293790747733,-1.5836324816035727,15.685426589542322,0.46000099182128906,0.8934324719103053,1.050999546051024,-0.8683083680612249,2.970307460163273,0.0913455889949013,2.0106535031071466,-1.673021985303368,71.99993133544886,16.064646147381538,0.9596539570561243,2,-0.4099998474121094,-1.2849998474121094,-1.6224994659423828,-1.2849998474121094,-0.2700004577636719,3,-0.024863049471946397,1.292680430595727,23.899999618530273,1.6428610354223434,23.670000076293945,-1.2799977111903535,23.649999618530273,-0.024863049471946397
2020,2006-02-10,23.70000076293945,23.809999465942386,23.440000534057614,23.729999542236328,2954700.0,-0.001264171086201915,2.894753749472895,-1.0,72.89530607872776,66.75389306354612,-0.11535673233309396,-1.158998806182744,-1.2567967469206778,-1.541463988241123,16.410826294821998,0.36999893188477273,1.098519219122423,0.9295007705688434,-1.0018634362631857,2.8608649774008725,-0.03618133284717118,1.895182873984858,-1.5180418960435595,60.759606748625686,-1.4781231178602923,0.9656821034160141,2,-0.1250009536743093,-1.2550010681152308,-1.6250009536743129,-0.9500007629394496,-0.28000068664550426,4,-0.03375532146227467,-1.7878693300042214,23.729999542236328,1.292680430595727,23.899999618530273,1.6428610354223434,23.670000076293945,-0.03375532146227467
2021,2006-02-13,23.940000534057614,23.95000076293945,23.34000015258789,23.34000015258789,3031700.0,0.010126572295029668,-1.0333340750795403,-20.00082655137086,77.34695466346952,67.70212265885101,-0.23944621470090155,-1.2961200539547058,-1.4725303427216403,-1.7688926045298352,17.04779473658526,0.610000610351559,1.1203765595752166,1.0620005607604952,-0.8788904300575346,3.002891551578525,0.0915550653514785,2.032446056169512,-1.6405592357965695,89.55228554429075,20.491477579873276,0.9704454954090153,2,-0.36500072479247336,-1.4950008392333949,-1.915000438690182,-1.1900005340576136,-0.0400009155273402,0,-0.043859695947600974,2.894753749472895,23.70000076293945,-1.7878693300042214,23.729999542236328,1.292680430595727,23.899999618530273,-0.043859695947600974
2022,2006-02-14,24.309999465942386,24.57999992370605,23.649999618530273,23.85000038146973,5933300.0,0.015455259967868562,-1.1627898724294907,0.7666646533555055,80.93388173983001,68.9539621617424,-0.5829599420848268,-1.567714274063345,-1.8276480659067609,-2.1146206108170063,18.478462452230936,0.9300003051757777,1.1613205226344583,1.3184995651245153,-0.6806718520171664,3.317670982266197,0.31891385655367444,2.318085273695356,-1.900124682198097,78.22576551605378,2.110790157362814,0.9995857085708408,2,-0.514999389648441,-1.6199998855590856,-2.4199995994567907,-1.6949996948242223,-0.7299995422363352,1,-0.06129164145830668,-1.0333340750795403,23.940000534057614,2.894753749472895,23.70000076293945,-1.7878693300042214,23.729999542236328,-0.06129164145830668
2023,2006-02-15,24.770000457763672,24.770000457763672,24.15999984741211,24.29999923706055,3930800.0,0.018922295430970015,1.5957405363288097,1.0217438176902713,75.62192902379728,70.04483666130294,-1.0148647268806066,-1.909834531126151,-2.262280103159803,-2.5467906899164063,20.272056402225836,0.6100006103515625,1.1947376023067946,1.641500568389894,-0.45347908189280517,3.736480218672593,0.5940107432485426,2.6889903935312454,-2.1865156628224405,100.0,22.99635118373081,1.04748982514135,2,-0.880000114440918,-1.9300003051757812,-2.880000591278076,-2.155000686645508,-1.2399997711181605,2,-0.07145742531502053,-1.1627898724294907,24.309999465942386,-1.0333340750795403,23.940000534057614,2.894753749472895,23.70000076293945,-0.07145742531502053
2024,2006-02-16,24.770000457763672,25.0,24.5,24.56999969482422,5148800.0,0.0,-1.941175150624376,0.425532432958902,78.7565163681284,71.75720533933125,-0.9256538021259537,-1.8162988236679602,-2.235743322525032,-2.5189965825554097,22.176153885615967,0.5,1.1537296418933636,1.5230005264282234,-0.6645446016103627,3.7105456544668094,0.42922796240893035,2.6167730904475164,-1.9678640965401968,86.14460461578412,7.924395150933151,1.0937725640192932,2,-0.6600008010864258,-1.8150005340576172,-2.9125008583068848,-2.155000686645508,-1.2700004577636719,3,-0.06257574145192901,1.5957405363288097,24.770000457763672,-1.1627898724294907,24.309999465942386,-1.0333340750795403,23.940000534057614,-0.06257574145192901
2025,2006-02-17,24.56999969482422,24.81999969482422,24.489999771118164,24.61000061035156,2338600.0,-0.008074314059076548,-2.299986648610502,-0.200003814682696,71.4285790610277,72.57717411269581,-0.5866873815486073,-1.4745234916620902,-2.017107896584939,-2.302461176245721,23.95945203294332,0.3299999237060547,1.0870679712698994,1.1849997520446784,-0.9688173240812645,3.3388168281706214,0.10809121398170873,2.261908290107648,-1.504119696947562,74.09636477701254,-2.400599438484136,1.0769085380629706,2,-0.39999961853027344,-1.614999771118164,-2.7325000762939453,-1.9549999237060547,-1.0399990081787074,4,-0.04517707057950793,-1.941175150624376,24.770000457763672,1.5957405363288097,24.770000457763672,-1.1627898724294907,24.309999465942386,-0.04517707057950793
2026,2006-02-21,24.170000076293945,24.559999465942386,24.059999465942386,24.5,2920100.0,-0.01628000095639137,1.222227873639916,8.249809269502926,56.44172604709751,71.70561986396062,-0.11752795389191562,-0.9084520073780027,-1.6059612435933062,-1.882496521504308,25.181448592212842,0.5100002288818324,1.0541067077390736,0.6500000953674316,-1.3298672888480532,2.6298674795829164,-0.339933596740309,1.6399337874751723,-0.8720256781624869,38.51854154274791,-34.35722619995492,0.9899336921077418,2,0.0,-1.2150001525878906,-2.332500457763672,-1.5550003051757812,-0.639999389648434,1,-0.03103020263270928,-2.299986648610502,24.56999969482422,-1.941175150624376,24.770000457763672,1.5957405363288097,24.770000457763672,-0.03103020263270928
2027,2006-02-22,24.5,24.61000061035156,23.979999542236328,24.07999992370605,2441100.0,0.013653286001836573,-1.0322587591790915,-1.2727277981677998,58.60059411468347,71.17314578868965,-0.3547127699554089,-1.0364109420702476,-1.916558713012929,-2.1758796836498036,25.80694862020083,0.6300010681152308,1.0678401191867195,0.8180000305175774,-0.8955574762612635,2.5315575372964183,-0.03877872287184303,1.6747787839069979,-0.997782529644315,50.9804141562604,-18.84001083883951,0.8567787533894207,2,-0.3299999237060547,-1.5450000762939453,-2.6625003814697266,-1.885000228881836,-0.29000091552734375,2,-0.02448981148856022,1.222227873639916,24.170000076293945,-2.299986648610502,24.56999969482422,-1.941175150624376,24.770000457763672,-0.02448981148856022
2028,2006-02-23,24.59000015258789,24.81999969482422,24.209999084472656,24.28000068664551,2661800.0,0.003673475615832311,-1.7110977362025337,0.7380938324530623,65.83074087117495,70.87291421865963,-0.3760935781110035,-0.9000518858055742,-1.998283334653813,-2.2261325965094443,26.351306254325674,0.6100006103515625,1.0550638536860042,0.7350001335144043,-0.5349358511626754,2.004936118191484,0.10003214117586268,1.369968125852946,-0.908048778674889,59.803954567723935,-8.714722550840804,0.6349679923385402,2,-0.4200000762939453,-1.635000228881836,-2.752500534057617,-1.9750003814697266,-0.6000003814697266,3,-0.04107361621043115,-1.0322587591790915,24.5,1.222227873639916,24.170000076293945,-2.299986648610502,24.56999969482422,-0.04107361621043115
2029,2006-02-24,24.59000015258789,24.670000076293945,24.31999969482422,24.51000022888184,1588000.0,0.0,1.9166726271368286,0.2580647146047697,72.41379763935818,70.81941328095189,-0.2696277404581089,-0.7926235836983508,-1.9901595667753753,-2.197318526382592,27.3781859399573,0.35000038146972656,1.042726173336046,0.6410000801086433,-0.5478056478843953,1.829805808101682,0.0465972161121222,1.2354029441051644,-0.7498829435444492,72.61910708852368,1.463500390279549,0.5944028639965195,2,-0.4200000762939453,-1.635000228881836,-2.750000476837158,-1.9750003814697266,-0.8299999237060511,4,-0.04310693206038163,-1.7110977362025337,24.59000015258789,-1.0322587591790915,24.5,1.222227873639916,24.170000076293945,-0.04310693206038163
2030,2006-02-27,24.04999923706055,24.34000015258789,23.790000915527344,24.11000061035156,5220600.0,-0.021960183496400276,1.1153798188020394,-0.7500178814104301,56.49350046166513,68.50236281408472,0.363463614083237,-0.14175226233415117,-1.4558793403771695,-1.6414103838727634,28.418606612520215,0.7999992370605469,1.0110575134384128,0.025999164581303802,-0.9637884812841016,1.0157868104467092,-0.4688946583513989,0.5208929875140065,0.9500007629394496,25.24258540487724,-45.77702473408474,0.4948938229327033,2,0.2750005722045863,-1.0949993133544957,-2.1274995803833043,-1.4349994659423864,-0.009998321533206678,0,-0.02286899187144309,1.9166726271368286,24.59000015258789,-1.7110977362025337,24.59000015258789,-1.0322587591790915,24.5,-0.02286899187144309
2031,2006-02-28,23.65999984741211,23.96999931335449,23.54999923706055,23.899999618530273,4473100.0,-0.016216191352200093,1.2105315993153647,3.9999046347515703,49.85506909856462,65.04916140949969,0.7929557918984926,0.31313190068374297,-1.0746385435973949,-1.219886556529314,28.822890480780956,0.5,0.9571151113606575,-0.39500017166137624,-1.289250803284471,0.49925045996171846,-0.8421254874729236,0.05212514415017111,1.315800170898438,8.661462260041857,-61.31168943400486,0.4471253158115473,2,0.6149997711181641,-0.7049999237060547,-1.7250003814697266,-1.0450000762939453,0.8600006103515625,1,-0.005494470059382417,1.1153798188020394,24.04999923706055,1.9166726271368286,24.59000015258789,-1.7110977362025337,24.59000015258789,-0.005494470059382417
2032,2006-03-01,23.809999465942386,24.0,23.520000457763672,23.65999984741211,5275700.0,0.0063397979500277035,-1.2325643288991008,-0.6249990065883212,48.6646857401591,62.05391215576211,0.6309204946947204,0.1769290070023679,-1.231189556355826,-1.328387534967316,28.40247881932253,0.4799995422363281,0.8901455346769431,-0.24800052642821768,-1.1383369708611468,0.6423359180047115,-0.693168748644684,0.19716769578824866,1.1087685211181615,22.307629105570616,-43.055362084738874,0.44516822221646507,3,0.4500007629394496,-0.8549995422363317,-1.7849993705749547,-1.1949996948242223,1.0500011444091726,2,-0.011759713799968097,1.2105315993153647,23.65999984741211,1.1153798188020394,24.04999923706055,1.9166726271368286,24.59000015258789,-0.011759713799968097
2033,2006-03-02,23.709999084472656,24.09000015258789,23.6299991607666,23.6299991607666,3194900.0,-0.004199932117292526,-10.500035762820971,0.5333341810459801,49.696962691096154,58.82507285831409,0.6311157627193573,0.2752919402357037,-1.1280767597479802,-1.1828972460322476,27.830606929050518,0.46000099182128906,0.7735334031699601,-0.338000869750978,-1.2397559711869128,0.5637542316849569,-0.7888784204689436,0.11287668096698766,1.1248428508300776,16.521625194259375,-46.01893130314859,0.45087755071796737,3,0.46000099182128906,-0.7549991607666016,-1.7724990844726562,-1.0949993133544922,0.75,3,0.021088149274853585,-1.2325643288991008,23.809999465942386,1.2105315993153647,23.65999984741211,1.1153798188020394,24.04999923706055,0.021088149274853585
2034,2006-03-03,23.68000030517578,23.809999465942386,23.38999938964844,23.6200008392334,3504100.0,-0.001265237471751779,1.625018626580221,0.7499940395298381,49.6969626910962,56.41044881721058,0.5478503496808749,0.3300905376176715,-1.0829995995290744,-1.1048857871074702,27.098551202404614,0.4200000762939453,0.5916653488038648,-0.3729996681213379,-1.264883594768797,0.5188842585261213,-0.8189416314450675,0.0729422952023917,1.075951141474608,30.526387645209084,-30.907668717194355,0.4459419633237287,3,0.4249992370605469,-0.33500003814697266,-1.7850003242492676,-1.0650005340576172,0.6499996185302699,4,0.013091193494394693,-10.500035762820971,23.709999084472656,-1.2325643288991008,23.809999465942386,1.2105315993153647,23.65999984741211,0.013091193494394693
2035,2006-03-06,23.239999771118164,23.649999618530273,23.040000915527344,23.649999618530273,5341200.0,-0.018581103394726073,1.9756045367001926,-6.833391613949201,39.999989100865044,54.58358915651808,0.8709387431878,0.807556906803331,-0.631755485877882,-0.6205404418192728,26.828926244313735,0.6399993896484375,0.4235106822378043,-0.8105001449584961,-1.711621927635452,0.09062163771845988,-1.2610610362969759,-0.35993925362001633,1.406675510972068,19.04752389637095,-37.225748018452634,0.4505608913384784,3,0.6900005340576172,0.10500049591064453,-1.1999998092651367,-0.625,0.610000610351566,0,0.022375235063896826,1.625018626580221,23.68000030517578,-10.500035762820971,23.709999084472656,-1.2325643288991008,23.809999465942386,0.022375235063896826
2036,2006-03-07,23.239999771118164,23.38999938964844,22.76000022888184,23.07999992370605,4106500.0,0.0,1.739132237573142,-0.3902436755087127,32.90735895070263,51.7287852494091,0.8103633614527261,0.8171621621909964,-0.6138325407032781,-0.5784598193527799,26.334202805100272,0.6299991607666016,0.2322249901563822,-0.7900001525878899,-1.746441167598043,0.16644086242226308,-1.2682206600929682,-0.31177964508281164,1.2460080743157782,36.09019321586152,-16.687202247678464,0.4782205075050766,3,0.5500001907348633,0.5100002288818359,-1.1999998092651367,-0.7150001525878906,0.7900009155273473,1,0.034423457499487276,1.9756045367001926,23.239999771118164,1.625018626580221,23.68000030517578,-10.500035762820971,23.709999084472656,0.034423457499487276
2037,2006-03-08,23.270000457763672,23.479999542236328,23.06999969482422,23.270000457763672,2374100.0,0.0012909073554636663,-1.049991416963894,0.0,22.222230071391408,46.88339516054427,0.6565858378798275,0.796494705143612,-0.622290721452643,-0.5549205846629306,25.755761618044264,0.4099998474121094,0.08674272911987657,-0.7399994850158684,-1.7436980700423312,0.2636991000105944,-1.2418487775290998,-0.23815019250263703,1.0088864736840186,38.345884070482825,-8.108771252421725,0.5018492925132312,3,0.44499969482421875,0.6099996566772461,-1.2300004959106445,-0.9400005340576172,1.2399997711181676,2,0.05371723143146556,1.739132237573142,23.239999771118164,1.9756045367001926,23.239999771118164,1.625018626580221,23.68000030517578,0.05371723143146556
2038,2006-03-09,23.270000457763672,23.45000076293945,23.25,23.34000015258789,4363500.0,0.0,-2.6363573311138206,-100.0,22.222230071391408,41.30655431965907,0.502495683519232,0.7872389099289911,-0.5961130915751127,-0.5024338059799973,24.862417113308833,0.20000076293944957,0.03169984752083721,-0.7084995269775405,-1.7648941656459591,0.34789511169087817,-1.236696846311748,-0.18030220764333293,0.8266200693761157,48.571485662177096,6.842505758583144,0.5281973193342089,3,0.2799997329711914,0.6099996566772461,-0.880000114440918,-0.9200000762939453,1.3299999237060582,3,0.06832832493810326,-1.049991416963894,23.270000457763672,1.739132237573142,23.239999771118164,1.9756045367001926,23.239999771118164,0.06832832493810326
2039,2006-03-10,23.13999938964844,23.32999992370605,23.01000022888184,23.26000022888184,1983400.0,-0.005586637969826835,1.4615339471078816,1.7143051771117166,22.813693452212704,37.56435354083102,0.45280070792125926,0.9178299237110714,-0.43864864669297887,-0.3370942524805436,24.036665296874027,0.31999969482421164,-0.06933449959065285,-0.8090005874633768,-1.9258364868192928,0.3078353118925392,-1.367418537141333,-0.25058263778542056,0.796226701700391,42.69656419839885,4.852741375726119,0.5584179496779574,3,0.28500080108642223,0.7400007247924769,-0.654999732971195,-0.6949996948242223,1.710000991821289,4,0.0570440678323747,-2.6363573311138206,23.270000457763672,-1.049991416963894,23.270000457763672,1.739132237573142,23.239999771118164,0.0570440678323747
2040,2006-03-13,22.899999618530273,23.34000015258789,22.739999771118164,23.10000038146973,2675100.0,-0.010371641203479443,-1.3076917433884752,1.6666613685131029,24.29150141468064,34.72395713151059,0.5727486473479573,1.1539881825875113,-0.16825001932429728,-0.06901999791197966,23.53704901205143,0.6000003814697266,-0.2208287798060944,-1.009000301361084,-2.2169722926729314,0.19897168995076342,-1.612986297017006,-0.40501430570516206,0.8950793693225201,21.621607689194867,-15.47027039178412,0.6039859956559233,3,0.5150003433227539,0.9700002670288086,-0.41499996185302734,-0.4549999237060547,2.149999618530277,0,0.06244542921383478,1.4615339471078816,23.13999938964844,-2.6363573311138206,23.270000457763672,-1.049991416963894,23.270000457763672,0.06244542921383478
2041,2006-03-14,22.88999938964844,23.0,22.670000076293945,22.690000534057614,3186200.0,-0.00043669122482170586,-1.7500019868233874,-0.9999904632932334,12.558151913557396,30.71212003966595,0.5163361555880712,1.1397259824723456,-0.1295970238002191,-0.02337354492803101,22.889609649547154,0.3299999237060547,-0.4054183004526344,-0.9665004730224567,-2.2572333124683794,0.3242323664234661,-1.611866892745418,-0.3211340532994953,0.7573685078615036,27.160426963805527,-7.836958568978375,0.6453664197229622,3,0.4900007247924769,0.9450006484985316,-0.40499973297119496,-0.4449996948242223,2.5,1,0.04193975611268175,-1.3076917433884752,22.899999618530273,1.4615339471078816,23.13999938964844,-2.6363573311138206,23.270000457763672,0.04193975611268175
2042,2006-03-15,22.81999969482422,22.93000030517578,22.479999542236328,22.8700008392334,3448700.0,-0.0030580907248026756,4.294124246878121,-0.25000715259829165,8.450714315136963,26.129203553448264,0.4818028605897169,1.151408476020034,-0.031167206924887836,0.07232760154209927,21.65582864614222,0.4500007629394531,-0.5084088653079526,-0.9620001792907722,-2.3131107743430377,0.3891104157614933,-1.6375554768169032,-0.2864448817646412,0.6709893512911655,35.051518011640844,3.060138539600267,0.6755552975261322,3,0.3249998092651367,0.9200000762939453,-0.33500003814697266,-0.375,1.6100006103515625,2,0.05302370762501507,-1.7500019868233874,22.88999938964844,-1.3076917433884752,22.899999618530273,1.4615339471078816,23.13999938964844,0.05302370762501507
2043,2006-03-16,23.0,23.18000030517578,22.709999084472656,22.75,4676200.0,0.007887831182425753,-1.8484764414851806,-4.9998855617013165,15.584432741642871,22.33892244795345,0.21288496010027558,0.8769677479558879,-0.16909870515478787,-0.092798669464635,19.983249571970553,0.470001220703125,-0.5598201119496515,-0.6934998512268074,-2.00336989774193,0.6163701952883152,-1.3484348744843686,-0.038564827969246096,0.30901093541715596,60.46512659463104,32.22436796895684,0.654935023257562,3,0.06499958038330078,0.7399997711181641,-0.32000017166137695,-0.5550003051757812,1.1000003814697301,3,0.06565218386442773,4.294124246878121,22.81999969482422,-1.7500019868233874,22.88999938964844,-1.3076917433884752,22.899999618530273,0.06565218386442773
2044,2006-03-17,23.21999931335449,23.53000068664551,23.0,23.1200008392334,5342500.0,0.009565187537151632,-2.117649698751269,0.3999938964843608,29.145728161574382,21.13289345469893,-0.08853826543789012,0.563798533125027,-0.32877601846337257,-0.30415788332036087,17.760980094072348,0.5300006866455114,-0.6177085630995585,-0.39600048065186044,-1.6181712702679079,0.826170308964187,-1.0070858754598824,0.2150849141561615,-0.7399997711181605,70.47609186507555,40.127052816014064,0.6110853948080232,3,-0.21499919891357067,0.5200004577636754,-0.5399994850158656,-0.7749996185302699,0.3800010681152415,4,0.05943157230506735,-1.8484764414851806,23.0,4.294124246878121,22.81999969482422,-1.7500019868233874,22.88999938964844,0.05943157230506735
2045,2006-03-20,23.459999084472656,23.729999542236328,23.26000022888184,23.34000015258789,2161300.0,0.010335907761209073,-2.357152588555918,1.200007629510991,44.56519710995244,22.42820880572669,-0.32860571361202773,0.24915058672564783,-0.5105464844851966,-0.5399421104097684,15.381155337723085,0.5100002288818395,-0.6721296300922752,-0.1005006790161147,-1.2381526633631275,1.037151305330898,-0.6693266711896193,0.4683253131573899,-0.9589995193481435,78.39996337890625,43.435981845310216,0.5688259921735062,3,-0.3549995422363281,0.2800006866455078,-0.5774993896484375,-1.0149993896484375,0.30000114440918324,0,0.05924984446896531,-2.117649698751269,23.21999931335449,-1.8484764414851806,23.0,4.294124246878121,22.81999969482422,0.05924984446896531
2046,2006-03-21,23.420000076293945,23.88999938964844,23.239999771118164,23.420000076293945,2666100.0,-0.0017049876274370934,-2.611102869495209,0.0,38.728338357121835,24.262220837474516,-0.2909891390371264,0.24251437394206476,-0.4009438280570876,-0.4952786528806996,13.89507237580417,0.649999618530277,-0.7303391599742461,-0.10299968719482422,-1.2049426324045953,0.9989432580149469,-0.6539711597997098,0.44797178541006133,-0.8698405120849593,66.6667117576556,28.858313000490455,0.5509714726048848,3,-0.2350006103515625,0.31999969482421875,-0.4100003242492676,-0.9750003814697266,0.15999984741210582,1,0.06959859758568121,-2.357152588555918,23.459999084472656,-2.117649698751269,23.21999931335449,-1.8484764414851806,23.0,0.06959859758568121
2047,2006-03-22,23.899999618530273,24.059999465942386,23.25,23.25,4035000.0,0.020495283547081966,-1.4923075117302118,100.0,54.5023850912138,27.84890472856589,-0.7512246354769623,-0.30012817304637807,-0.8246369337056976,-0.9727250554653466,12.598078289291223,0.8099994659423864,-0.7034125545089793,0.40699987411499094,-0.61253780382728,1.4265375520572618,-0.10276896485614628,0.9167687130861282,-1.2694496647949194,88.14816279993025,45.6788765434383,0.5097688389711358,3,-0.630000114440918,-0.15999984741210938,-0.8899998664855957,-1.4549999237060547,-0.37999916076660156,2,0.06234308765272667,-2.611102869495209,23.420000076293945,-2.357152588555918,23.459999084472656,-2.117649698751269,23.21999931335449,0.06234308765272667
2048,2006-03-23,23.57999992370605,23.84000015258789,23.440000534057614,23.79999923706055,3196800.0,-0.013389108783755765,1.6666539510576444,-0.3384606807184656,47.916658388242396,30.638123054791414,-0.4275931082244462,-0.06289973097303658,-0.4602372751026955,-0.6464185754821123,10.988783899405252,0.4599990844726598,-0.6589984272565452,0.1375001907348583,-0.7439549730151356,1.0189553544848522,-0.3032273911401404,0.578227772609857,-0.8350940089941332,54.71700150248713,10.29348371745693,0.4407275818749973,3,-0.31000041961669567,0.15999984741211293,-0.3375000953674281,-0.9149999618530238,-0.1399993896484375,3,0.03604751417387342,-1.4923075117302118,23.899999618530273,-2.611102869495209,23.420000076293945,-2.357152588555918,23.459999084472656,0.03604751417387342
2049,2006-03-24,23.53000068664551,23.729999542236328,23.239999771118164,23.6299991607666,2106800.0,-0.002120408703236376,2.2666734483679414,0.45453993740405957,57.21395914664592,34.29617391389867,-0.3536437983045957,-0.10159347206918667,-0.36614841187492786,-0.5890618979787412,9.14283450948464,0.48999977111816406,-0.5887414963181818,0.14050092697143768,-0.5591673384178009,0.8401691923606762,-0.20933320572318337,0.4903350596660587,-0.6798872878351574,35.365978470213065,-11.7606769212601,0.3498341326946195,3,-0.2600011825561559,0.2099990844726527,-0.1650004386901891,-0.7700004577636754,-0.030000686645511365,4,0.024224380713585125,1.6666539510576444,23.57999992370605,-1.4923075117302118,23.899999618530273,-2.611102869495209,23.420000076293945,0.024224380713585125
2050,2006-03-27,23.5,23.79999923706055,23.3799991607666,23.57999992370605,1322100.0,-0.0012749972702948975,-1.6249873340764232,0.8000114442664155,56.372557727710905,39.16444122658239,-0.25656293462460056,-0.12111991637480202,-0.2905305788005812,-0.5668126271026708,8.343045957920218,0.42000007629394887,-0.5161159357213982,0.13800020217895437,-0.49214101390913356,0.7681414182670423,-0.17707040586509137,0.4530708102230001,-0.553095715819083,31.70735678597666,-16.120712626356546,0.3150706080440444,3,-0.23000049591064453,0.14999961853027344,0.03249979019165039,-0.625,-0.04999923706055043,0,0.004255335381690539,2.2666734483679414,23.53000068664551,1.6666539510576444,23.57999992370605,-1.4923075117302118,23.899999618530273,0.004255335381690539
2051,2006-03-28,23.53000068664551,23.93000030517578,23.40999984741211,23.5,2209900.0,0.0012766249636386728,-3.952361922235039,-0.3750089407053039,56.37255772771097,44.48909049464617,-0.20811811351116205,-0.17007922407656295,-0.2710459504486309,-0.6017545543911886,8.03843365342374,0.5200004577636719,-0.43352163928145515,0.1745008468627951,-0.4452946292524125,0.7942963229780027,-0.1353968911948087,0.4843985849203989,-0.4940487879236777,35.365978470213065,-13.097180167936429,0.3098977380576035,3,-0.14500141143799183,0.11999893188476207,0.032499313354488635,-0.6550006866455114,-0.15999984741211293,1,0.009774735891395991,-1.6249873340764232,23.5,2.2666734483679414,23.53000068664551,1.6666539510576444,23.57999992370605,0.009774735891395991
2052,2006-03-29,23.53000068664551,23.670000076293945,23.270000457763672,23.6299991607666,2619200.0,0.0,3.444432670707413,-3.333206179667616,56.37255772771097,49.02110438198707,-0.10819047567998297,-0.20251460577799563,-0.22859983572924136,-0.6073846600523822,7.561672812357917,0.39999961853027344,-0.33707456423329063,0.18850078582763885,-0.39992373378157,0.7769253054368477,-0.10571147397696734,0.48271304563224504,-0.41212498254603247,42.02908566200201,-6.155151460313711,0.2942122598046051,3,-9.536743199589637e-07,0.11999893188476207,0.032499313354488635,-0.6550006866455114,0.18999862670897727,2,0.0021249143902029033,-3.952361922235039,23.53000068664551,-1.6249873340764232,23.5,2.2666734483679414,23.53000068664551,0.0021249143902029033
2053,2006-03-30,24.209999084472656,24.5,23.420000076293945,23.5,6813700.0,0.028899208584089786,-1.4827614934338895,-7.10009918364258,70.65639397188599,53.633400583132804,-0.6688356559350019,-0.8886976200128274,-0.8570529445179353,-1.2859227220486957,7.42891308500728,1.0799999237060547,-0.19353167395797755,0.8434991836547852,0.1551517490088763,1.531846618300694,0.49932546633182895,1.1876729009777414,-1.016753479425745,76.98405850412426,26.9446515241383,0.34417371732295465,3,-0.3399991989135742,-0.5599994659423828,-0.6474990844726562,-1.3349990844726562,-0.529998779296875,3,-0.028500563932343237,3.444432670707413,23.53000068664551,-3.952361922235039,23.53000068664551,-1.6249873340764232,23.5,-0.028500563932343237
2054,2006-03-31,23.989999771118164,24.3799991607666,23.82999992370605,24.3799991607666,2364300.0,-0.009087126050144723,1.8205133221174719,-0.5492956233008457,71.20626264455426,56.59351897586634,-0.3666863456914591,-0.6791009989994166,-0.5989299975412052,-1.0665259082293446,7.7604621866409955,0.5499992370605504,-0.028592507082933594,0.6079998970031752,-0.12272721132398345,1.338727005330334,0.2426363428395959,0.9733634511667546,-0.7199993133544922,58.536551326305606,4.6999673059829945,0.3653635541635796,3,-0.11999988555908203,-0.41499996185302734,-0.42749977111816406,-1.114999771118164,-0.639999389648434,4,-0.02292618767436172,-1.4827614934338895,24.209999084472656,3.444432670707413,23.53000068664551,-3.952361922235039,23.53000068664551,-0.02292618767436172
2055,2006-04-03,23.76000022888184,24.10000038146973,23.690000534057614,24.01000022888184,2139500.0,-0.009587309063388338,-1.1025666105872285,0.6410266442349075,65.59143974989763,59.578308019508086,-0.1001927351710421,-0.4302036373081357,-0.31367303135153435,-0.8421448552371871,8.632872533561317,0.4099998474121165,0.1173436576050193,0.3520003318786671,-0.39429158541839016,1.0982922491757243,-0.021145626769861536,0.7251462905271957,-0.3669998168945341,39.83739459181203,-16.655860711488153,0.37314595864852945,4,0.10999965667724254,-0.2700004577636754,-0.1975002288818395,-0.8850002288818395,-0.5400009155273509,0,-0.01094277047042247,1.8205133221174719,23.989999771118164,-1.4827614934338895,24.209999084472656,3.444432670707413,23.53000068664551,-0.01094277047042247
2056,2006-04-04,24.040000915527344,24.31999969482422,23.84000015258789,23.8799991607666,1923100.0,0.011784540570211943,-3.0,-0.6400070190429688,70.33337953361456,61.33730740199706,-0.3162550927965633,-0.6821725804541856,-0.523062475129251,-1.1306636934121421,9.31884881229994,0.5599994659423793,0.21542310721925517,0.5920009613037109,-0.2006921665803354,1.3846940891877573,0.19565439736168955,0.9883475252457323,-0.5363005447387685,62.601686531012255,3.2559023249226797,0.3963465639420231,4,-0.17000102996826172,-0.5500011444091797,-0.40000104904174805,-1.1650009155273438,-1.0800018310546875,1,-0.024542434697114146,-1.1025666105872285,23.76000022888184,1.8205133221174719,23.989999771118164,-1.4827614934338895,24.209999084472656,-0.024542434697114146
2057,2006-04-05,24.520000457763672,24.79999923706055,24.10000038146973,24.1200008392334,3418600.0,0.019966702327631758,-2.181809117982426,2.4999701980044584,73.03034191294623,64.12771668251972,-0.7812114323297052,-1.1212086410298596,-0.9186473530988373,-1.6239812401486589,10.445092167910254,0.7599983215332067,0.27491416704583216,1.009500503540039,0.08907753039705923,1.929923476683019,0.5492890169685509,1.4697119901115272,-0.9166701240539545,79.71022104525512,19.658943336542755,0.46021148657148986,4,-0.5000009536743164,-0.8800010681152344,-0.9050006866455078,-1.6450004577636719,-1.7900009155273438,2,-0.04690047296333366,-3.0,24.040000915527344,-1.1025666105872285,23.76000022888184,1.8205133221174719,23.989999771118164,-0.04690047296333366
2058,2006-04-06,24.86000061035156,25.15999984741211,24.40999984741211,24.559999465942386,3697300.0,0.013866237611762866,-1.4999984105438164,0.7500035762820794,73.97665335796907,65.99023826155562,-1.0287312650573845,-1.4081805241882641,-1.1643505982524864,-1.9733818040143767,11.788466686267036,0.75,0.3646068986622879,1.270000648498531,0.17830909538567852,2.3616922016113833,0.7241548719421047,1.815846425054957,-1.1130700082397418,79.59187910258537,19.997595335388866,0.5458457765564266,4,-0.6450004577636683,-1.0400009155273402,-1.2525005340576136,-1.985000610351559,-2.0500011444091726,3,-0.04585684911537691,-2.181809117982426,24.520000457763672,-3.0,24.040000915527344,-1.1025666105872285,23.76000022888184,-0.04585684911537691
2059,2006-04-07,24.459999084472656,25.09000015258789,24.229999542236328,25.020000457763672,2120800.0,-0.016090165569519144,1.4571419229323002,-1.8666641235449017,63.96648818562035,66.83400831243443,-0.5396905150008529,-0.9530825145832367,-0.723691932536056,-1.5804119507148293,12.628849952826277,0.8600006103515625,0.3778826186138673,0.8039991378784173,-0.3318550616757534,1.939853337432588,0.2360720381013337,1.3719262376555008,-0.5152387880187987,52.38087823714205,-4.634900636772471,0.5679270997770844,4,-0.24499893188476562,-0.6399993896484375,-0.8974990844726562,-1.5849990844726562,-2.1599998474121094,4,-0.031888749325098,-1.4999984105438164,24.86000061035156,-2.181809117982426,24.520000457763672,-3.0,24.040000915527344,-0.031888749325098
2060,2006-04-10,24.32999992370605,24.59000015258789,24.29999923706055,24.3700008392334,1115400.0,-0.005314765561423518,-4.799885561701657,0.07143003113058448,62.397824270217896,67.503482372713,-0.3124297336015509,-0.7488523745551561,-0.5485499089321131,-1.4561960723006173,13.068576585860308,0.2900009155273402,0.43338508710054313,0.6024999618530238,-0.5128264762747108,1.7178263999807584,0.04483674278915828,1.1601631809168893,-0.21510609011803794,37.12120336386992,-17.90240209818956,0.5576632190638672,4,-0.11499977111816051,-0.5100002288818324,-0.6050000190734828,-1.4549999237060511,-2.120000839233395,0,-0.04027947165266754,1.4571419229323002,24.459999084472656,-1.4999984105438164,24.86000061035156,-2.181809117982426,24.520000457763672,-0.04027947165266754
2061,2006-04-11,23.85000038146973,24.59000015258789,23.75,24.459999084472656,3232600.0,-0.019728711210090566,-1.0740758183355192,15.249618539002944,49.31881114432663,66.71973275233695,0.24332338825297484,-0.20368752392738543,-0.04385102788513606,-0.9733333327918352,12.978547541186797,0.8400001525878906,0.46147974814636683,0.07450037002563903,-0.9694088921317316,1.1184096321830097,-0.4474542610530463,0.5964550011043244,1.3099994659423793,7.092226403660197,-41.93443547556625,0.5219546310786846,4,0.43999958038329723,-0.030000686645511365,-0.2125000953674352,-0.9750003814697301,-1.9300003051757848,1,-0.026415138701830876,-4.799885561701657,24.32999992370605,1.4571419229323002,24.459999084472656,-1.4999984105438164,24.86000061035156,-0.026415138701830876
2062,2006-04-12,24.03000068664551,24.3799991607666,23.78000068664551,23.81999969482422,4133400.0,0.007547182486237203,-3.13793466322035,-0.3442646530025249,56.373950687726534,65.13279460965256,0.15836004223985256,-0.30397460517568575,-0.2194400225824289,-1.1426884762759002,12.580011128507032,0.5999984741210902,0.5024528161289723,0.1940006256103537,-0.7524476624970866,1.140448913717794,-0.27922351844336646,0.6672247696640738,1.101799163818356,19.858206875654634,-27.27348029244821,0.4732241440537206,4,0.3949995040893519,-0.21000099182129262,-0.2600007057189977,-1.1550006866455114,-2.0799999237060582,2,-0.04452773914265851,-1.0740758183355192,23.85000038146973,-4.799885561701657,24.32999992370605,1.4571419229323002,24.459999084472656,-0.04452773914265851
2063,2006-04-13,24.51000022888184,24.8700008392334,24.0,24.0,2431100.0,0.01997501159053594,-2.4117664658341655,2.428561048491815,62.37373445462343,64.15140258854913,-0.3068809003712154,-0.7009884671075035,-0.6945177285130839,-1.6110596823616454,12.96672336592533,0.8700008392333984,0.5588429481620452,0.59850015640259,-0.3071843255966549,1.504184638401835,0.14565791540296757,1.0513423974022125,0.5941636245727508,56.71642853279385,7.762002001005591,0.45284224099962167,4,-0.08500003814697621,-0.6900005340576207,-0.7125000953674352,-1.6350002288818395,-2.630001068115238,3,-0.07262344634938078,-3.13793466322035,24.03000068664551,-1.0740758183355192,23.85000038146973,-4.799885561701657,24.32999992370605,-0.07262344634938078
2064,2006-04-17,24.60000038146973,24.649999618530273,24.1200008392334,24.229999542236328,2652700.0,0.0036719768154811483,1.2553172493557616,0.7254915160422927,63.681601717942996,63.93919836277641,-0.33665578469663515,-0.7191738860770123,-0.7678102460532763,-1.694378607280779,14.083902804125719,0.529998779296875,0.624991478519167,0.6195002555847218,-0.27456144458774645,1.51356195575719,0.17246940549848588,1.0665311056709577,0.4770801949157679,75.89283433497476,23.73409286396069,0.4470308500862342,4,-0.14500045776367543,-0.7800006866455114,-0.8850002288818395,-1.7250003814697301,-3.1300010681152415,0,-0.07276426373048694,-2.4117664658341655,24.51000022888184,-3.13793466322035,24.03000068664551,-1.0740758183355192,23.85000038146973,-0.07276426373048694
2065,2006-04-18,24.85000038146973,25.1200008392334,24.420000076293945,24.520000457763672,3957600.0,0.010162601468425736,-1.6415088907522501,0.8918896627093579,65.56604197968501,63.40949419011758,-0.4646412685413992,-0.906158337006616,-0.9885041487773911,-1.9390499043079963,15.65061186690424,0.7000007629394531,0.6004979272863267,0.8000001907348668,-0.1386886168120185,1.7386889982817522,0.3306557869614224,1.2693445945083113,-1.1000003814697301,80.29194946225357,24.934629944480974,0.4693444037734435,4,-0.3950004577636754,-1.0300006866455114,-1.1975002288818395,-1.9750003814697301,-3.0500011444091832,1,-0.10261573864243001,1.2553172493557616,24.60000038146973,-2.4117664658341655,24.51000022888184,-3.13793466322035,24.03000068664551,-0.10261573864243001
2066,2006-04-19,25.04999923706055,25.25,24.899999618530273,24.90999984741211,2680600.0,0.008048243562199575,-3.375008940705243,0.42424067277404315,67.117113440503,62.75246880429055,-0.5658058220129583,-1.030620977167768,-1.1678742844588932,-2.124040375505867,17.06510819390859,0.3999996185302699,0.598319850573855,0.9184990882873585,-0.07151976352329825,1.9085179400980152,0.4234896623820319,1.413508514192685,-1.2725992202758825,86.39449956727839,28.13877832170128,0.495009425905328,4,-0.5499992370605504,-1.1849994659423864,-1.4074993133544957,-2.1749992370605504,-2.8199996948242223,2,-0.11337326303731854,-1.6415088907522501,24.85000038146973,1.2553172493557616,24.60000038146973,-2.4117664658341655,24.51000022888184,-0.11337326303731854
2067,2006-04-20,25.38999938964844,25.45000076293945,24.71999931335449,25.13999938964844,6928600.0,0.01357286079613429,2.9459244901748014,1.7857220708446413,64.39025297965193,61.687313206699756,-0.8598398327478449,-1.3209989186573843,-1.4835143393210508,-2.4413141831736986,18.336482261353492,0.7300014495849609,0.6413406211574859,1.1839992523193388,0.053105317988801914,2.3148931866498756,0.6185522851540703,1.7494462194846072,-1.5536953735351595,95.86197643307625,38.32392697897791,0.5654469671652683,4,-0.7899990081787145,-1.4249992370605504,-1.7824993133544957,-2.514999389648441,-2.789999008178711,3,-0.13666795576092927,-3.375008940705243,25.04999923706055,-1.6415088907522501,24.85000038146973,1.2553172493557616,24.60000038146973,-0.13666795576092927
2068,2006-04-21,24.43000030517578,24.59000015258789,23.920000076293945,24.25,10507700.0,-0.037810126331237814,1.6800003051757812,0.720001220703125,54.54546171055345,60.64053248724787,0.03659787135725523,-0.30994596118385687,-0.5172228850094029,-1.4610662876394045,19.067016688678798,1.4699993133544957,0.6240324603785012,0.18150014877319265,-0.9136614548909421,1.2766617524373274,-0.36608065305887294,0.7290809506052582,1.0200004577636683,33.33333333333341,-23.0837579725056,0.5475808018320671,4,0.1700000762939453,-0.35000038146972656,-0.9875006675720215,-1.5550003051757812,-2.1300010681152344,4,-0.10151451130808664,2.9459244901748014,25.38999938964844,-3.375008940705243,25.04999923706055,-1.6415088907522501,24.85000038146973,-0.10151451130808664
2069,2006-04-24,24.10000038146973,24.43000030517578,24.059999465942386,24.170000076293945,2646500.0,-0.013507978697656298,-3.9332943390470305,-0.3888865341414629,53.44129804763123,59.645362906960464,0.34661164538874445,0.06845620875966674,-0.1791550353281366,-1.1096568552122363,20.26590970666371,0.3700008392333949,0.543321125184228,-0.176999759674068,-1.2219490829151916,0.8679495635670555,-0.6994744212946316,0.34547490194649555,1.3500003814697195,11.764720548618305,-44.818413510137354,0.5224746616205619,4,0.49999999999999645,0.12499999999999645,-0.6975007057189977,-1.2250003814697301,-1.649999618530277,0,-0.09211623176612338,1.6800003051757812,24.43000030517578,2.9459244901748014,25.38999938964844,-3.375008940705243,25.04999923706055,-0.09211623176612338
2070,2006-04-25,23.60000038146973,24.149999618530273,23.229999542236328,24.11000061035156,6946400.0,-0.020746887638410372,2.118653601828474,7.285749318801358,45.73642723147868,59.247320249977356,0.818215615198767,0.6074778168898725,0.324236288398847,-0.5920551640757843,21.016705870257006,0.9200000762939453,0.41052292276759417,-0.6819997787475565,-1.7121469445367303,0.3481473870416174,-1.1970733616421434,-0.16692619585296953,1.819400367736808,16.666695305519465,-37.53767421495078,0.5150735828945862,4,0.7399997711181605,0.7399997711181605,-0.2275004386901891,-0.7250003814697301,-0.8000011444091797,1,-0.0902542810883884,-3.9332943390470305,24.10000038146973,1.6800003051757812,24.43000030517578,2.9459244901748014,25.38999938964844,-0.0902542810883884
2071,2006-04-26,23.76000022888184,23.790000915527344,23.43000030517578,23.70000076293945,4049000.0,0.006779654441774419,4.999968211078439,-0.11764595885366216,42.14875511959752,57.666742964629684,0.7198014930224765,0.49075363911841663,0.1618198049833346,-0.7352602739912584,21.55056644421518,0.3600006103515625,0.34381359432006064,-0.5334999084472614,-1.5329788095923078,0.4659789926977851,-1.0332393590197846,-0.03376045787473814,1.5718244720458898,23.873891676404075,-25.984514306723018,0.49973945057252256,4,0.5799999237060511,0.5799999237060511,-0.3375005722045934,-0.8850002288818395,-1.130001068115238,2,-0.08249162344025496,2.118653601828474,23.60000038146973,-3.9332943390470305,24.10000038146973,1.6800003051757812,24.43000030517578,-0.08249162344025496
2072,2006-04-27,23.57999992370605,23.88999938964844,23.5,23.670000076293945,3651600.0,-0.007575770346878508,-2.1199951171875284,-1.5000158947133,36.32477430719002,54.77241405935931,0.9267097734463619,0.7111530058728839,0.32533403271096617,-0.5463669747853679,22.374668858906595,0.38999938964844105,0.28379086342199145,-0.7160001754760792,-1.7076576925626235,0.27565734161046507,-1.2118289340193513,-0.22017141693280706,1.6677517708740233,25.73531061719504,-19.520877315847827,0.4958287585432714,4,0.7600002288818395,0.7600002288818395,-0.1175003051757777,-0.7049999237060511,-1.1200008392333949,3,-0.05725192475986851,4.999968211078439,23.76000022888184,2.118653601828474,23.60000038146973,-3.9332943390470305,24.10000038146973,-0.05725192475986851
2073,2006-04-28,23.520000457763672,23.770000457763672,23.5,23.70000076293945,4894500.0,-0.0025445066215652457,-1.4545359966708282,1.9999999999998817,39.17051359580348,52.04895982356604,0.9292277573877072,0.755546297207033,0.35298083928533686,-0.47533805913112914,21.795051050511844,0.2700004577636719,0.3171548260543595,-0.7414997100830085,-1.7920185154338775,0.3090190952678604,-1.266759112758443,-0.21624030740757405,1.6470411507226537,24.166727595820365,-19.35427976977876,0.5252594026754347,4,0.8199996948242188,0.8199996948242188,-0.01500082015991211,-0.6450004577636719,-0.9700012207031214,4,-0.03911564874099571,-2.1199951171875284,23.57999992370605,4.999968211078439,23.76000022888184,2.118653601828474,23.60000038146973,-0.03911564874099571
2074,2006-05-01,23.440000534057614,23.739999771118164,23.31999969482422,23.489999771118164,3138300.0,-0.003401357234227964,-1.8965431059430164,0.27777306828299053,39.62703973067686,49.16684846256513,0.924610133626178,0.8350420090678945,0.3990314557688244,-0.38434255793133687,21.29361240687485,0.4200000762939453,0.3055400893647189,-0.7939996719360387,-1.9016834180556579,0.31368407418358046,-1.3478415449958483,-0.24015779887622912,1.6495593917787126,22.82619287024809,-20.616024281983815,0.5538418730598097,5,0.899999618530277,0.899999618530277,0.06499910354614613,-0.5400009155273402,-0.850000381469723,0,-0.04863486651123061,-1.4545359966708282,23.520000457763672,-2.1199951171875284,23.57999992370605,4.999968211078439,23.76000022888184,-0.04863486651123061
2075,2006-05-02,23.5,23.6200008392334,23.31999969482422,23.6200008392334,2016900.0,0.0025597041201090853,3.9999841055392196,2.400053406576468,45.47802777042598,46.762505610334344,0.7297115599385471,0.7953428951034169,0.31152752928404936,-0.43591968992277685,21.097299663956523,0.3000011444091797,0.22332956003832294,-0.7210001945495605,-1.857826423447996,0.4158260343488749,-1.2894133089987783,-0.15258708010034283,1.5151775104923253,31.57901781531482,-15.781232320962317,0.5684131144492186,5,0.8400001525878906,0.8400001525878906,0.004999637603759766,-0.5450000762939453,-1.0,1,-0.04468081859832118,-1.8965431059430164,23.440000534057614,-1.4545359966708282,23.520000457763672,-2.1199951171875284,23.57999992370605,-0.04468081859832118
2076,2006-05-03,23.45000076293945,23.559999465942386,23.309999465942386,23.399999618530273,1508300.0,-0.00212762710895964,-1.1738993423835744,-0.4166732893586289,42.24598194136674,44.302031050524874,0.5910370249594123,0.8420466288997694,0.3457693840467151,-0.3793000778011084,20.543812268883666,0.25,0.11839727079424023,-0.7414994239807164,-1.9276520085039692,0.44465316054253634,-1.3345757162423446,-0.14842313171908827,1.493769628822637,24.13815782983037,-25.597928526852762,0.5930762922616271,5,0.4599990844726598,0.889999389648441,0.00999879837036488,-0.4950008392333949,-1.110000610351559,2,-0.027718614274254816,3.9999841055392196,23.5,-1.8965431059430164,23.440000534057614,-1.4545359966708282,23.520000457763672,-0.027718614274254816
2077,2006-05-04,23.3700008392334,23.71999931335449,23.309999465942386,23.5,2550200.0,-0.0034115104948091446,-2.279973755083082,-2.599923707801062,32.93412216181645,41.90077110066521,0.39601187070299204,0.876407915009537,0.39811892476052435,-0.29100201694370753,19.159153171600614,0.40999984741210227,-0.03124533580960076,-0.7639993667602525,-1.9937938788713012,0.46579514535079625,-1.3788966228157769,-0.14910211070472812,1.5052187185476562,13.04374867833397,-34.33012314679799,0.6148972560555246,5,0.45999908447265625,0.9699993133544922,0.14749860763549805,-0.41500091552734375,-1.5400009155273473,3,-0.03166459785591824,-1.1738993423835744,23.45000076293945,3.9999841055392196,23.5,-1.8965431059430164,23.440000534057614,-0.03166459785591824
2078,2006-05-05,23.71999931335449,23.8700008392334,23.34000015258789,23.3700008392334,3517700.0,0.014976399724107692,-1.5853701653346235,-2.692313335387387,37.777744811209224,40.160376296618324,-0.0729646366214709,0.4602200924798723,0.021065571678416717,-0.636810063789671,17.339928771990525,0.5300006866455078,-0.2136231905979784,-0.3570008277893102,-1.5502462103011787,0.8362445547225583,-0.9536235190452444,0.23962186346662406,1.089411443804778,73.21407892316729,28.231211427920513,0.5966226912559351,5,-0.029999732971187854,0.620000839233402,-0.1299996376037562,-0.764999389648434,-1.9699993133544886,4,-0.05311974137252384,-2.279973755083082,23.3700008392334,-1.1738993423835744,23.45000076293945,3.9999841055392196,23.5,-0.05311974137252384
2079,2006-05-08,23.68000030517578,23.86000061035156,23.54999923706055,23.76000022888184,2615000.0,-0.0016862988759105413,1.2142900933917398,-0.22857220708448114,32.74332947174217,38.71669876775871,-0.11041977486786436,0.46249999042247936,0.032987095930391064,-0.5929703537135538,15.861819048369203,0.3100013732910085,-0.4185951346873722,-0.35799989700317525,-1.5495238970786538,0.8335241030723033,-0.9537618970409127,0.23776210303456224,1.066234003386569,66.07141640724497,24.499263328525842,0.5957620000377385,5,-0.08000087738036754,0.6599998474121094,0.07999944686889648,-0.7250003814697266,-2.10000038146973,0,-0.04771963908582566,-1.5853701653346235,23.71999931335449,-2.279973755083082,23.3700008392334,-1.1738993423835744,23.45000076293945,-0.04771963908582566
2080,2006-05-09,23.35000038146973,23.6200008392334,23.190000534057614,23.540000915527344,3125100.0,-0.013935807409340417,1.4571419229323204,2.375008940705093,25.85225286929061,36.905976295502384,0.20158735873906863,0.7539729657384733,0.34790451777746156,-0.2648417820422502,14.372270173100588,0.4899997711181676,-0.528626543294795,-0.6389998435974071,-1.8601963934809227,0.5821967062861084,-1.249598118539165,-0.028401568655649356,1.3355845364395798,23.52937876561032,-11.86193104226189,0.6105982749417578,5,0.18999958038329723,0.9700002670288015,0.37249946594237926,-0.3950004577636754,-1.270000457763679,1,-0.03254818914199964,1.2142900933917398,23.68000030517578,-1.5853701653346235,23.71999931335449,-2.279973755083082,23.3700008392334,-0.03254818914199964
2081,2006-05-10,23.21999931335449,23.54999923706055,23.09000015258789,23.399999618530273,3190300.0,-0.005567497472865557,-1.090911455398263,0.9473673643527946,17.220499587700957,34.783279104448056,0.27595331702971393,0.8794455719251992,0.47357426130074387,-0.1366886689121607,14.132768961639522,0.4599990844726598,-0.6201063227900221,-0.7375008583068876,-2.0054018333774835,0.5304001167637082,-1.3714513458421855,-0.10355037077158968,1.375850541523718,16.666544400835843,-10.618109803462271,0.6339504875352977,5,0.2600011825561559,1.0500011444091832,0.4600005149841344,-0.26499938964843395,-1.1700000762939418,2,-0.03100772328362633,1.4571419229323204,23.35000038146973,1.2142900933917398,23.68000030517578,-1.5853701653346235,23.71999931335449,-0.03100772328362633
2082,2006-05-11,22.959999084472656,23.399999618530273,22.78000068664551,23.10000038146973,4160500.0,-0.011197253943599383,-1.4800051880080929,0.7777836646462978,21.83902250089521,32.85755787168046,0.4903200016223259,1.1121967213157369,0.7212969618176786,0.12025230581709678,14.080048615237887,0.6199989318847621,-0.6374568191706516,-0.9440010070800788,-2.2870907767894693,0.3990887626293116,-1.6155458919347758,-0.27245612222538185,1.515382794222326,16.513612167832385,-9.59259037400173,0.671544884854696,5,0.3650016784667969,1.1550016403198242,0.7200007438659668,-0.0049991607666015625,-1.1099987030029297,3,-0.027003438876618158,-1.090911455398263,23.21999931335449,1.4571419229323204,23.35000038146973,1.2142900933917398,23.68000030517578,-0.027003438876618158
2083,2006-05-12,22.729999542236328,22.96999931335449,22.51000022888184,22.82999992370605,4277800.0,-0.010017402064788072,1.421053159931544,0.7142818217735019,22.70910764072792,30.977787639463916,0.6665701081906086,1.2669635212730483,0.9393170292827158,0.3512529326327041,13.45396374046307,0.45999908447264914,-0.6560745369852832,-1.0850005149841309,-2.493329058907925,0.32332802893966317,-1.7891647869460279,-0.38083624302223384,1.5758442172537066,16.296240828834403,-11.143884691910095,0.7041642719618975,5,0.46000099182128906,1.2500009536743164,1.0999999046325684,0.22500038146972656,-0.8099994659423828,4,-0.03959523258493336,-1.4800051880080929,22.959999084472656,-1.090911455398263,23.21999931335449,1.4571419229323204,23.35000038146973,-0.03959523258493336
2084,2006-05-15,22.809999465942386,23.03000068664551,22.38999938964844,22.53000068664551,3939100.0,0.003519574365032696,-1.2857133125796145,-2.799977111903817,31.10042345039065,29.38027604834888,0.5451331145371441,1.102511720468474,0.8489873443693874,0.27879695548226024,12.861401761837875,0.6400012969970703,-0.6301539574223014,-0.915500545501704,-2.341181888192814,0.5101807971894061,-1.6283412168472573,-0.20265987415615072,1.2803430698746645,34.14630742391947,5.1226844567393925,0.7128406713455543,5,0.3200006484985316,1.110000610351559,1.2075004577636683,0.225000381469723,-0.2999992370605469,0,-0.046470823794848015,1.421053159931544,22.729999542236328,-1.4800051880080929,22.959999084472656,-1.090911455398263,23.21999931335449,-0.046470823794848015
2085,2006-05-16,22.299999237060547,22.709999084472656,22.11000061035156,22.520000457763672,3460300.0,-0.022358625200466165,1.0000000000000118,-0.7857220708446866,20.081906663300202,26.917601017452597,0.9689028030933073,1.4879658409403902,1.356703290027518,0.7939311175295458,11.760726926189044,0.6999988555908274,-0.6357946113805859,-1.2980007171630845,-2.7559820696912247,0.1599806353650557,-2.026991393427153,-0.5690100408990162,1.5522952582928973,13.194361660136822,-15.799868299569694,0.7289906762640701,5,0.6900014877319336,1.4800014495849574,1.7175006866455078,0.7350006103515625,-0.05999946594238281,1,-0.032286965829035674,-1.2857133125796145,22.809999465942386,1.421053159931544,22.729999542236328,-1.4800051880080929,22.959999084472656,-0.032286965829035674
2086,2006-05-17,22.209999084472656,22.65999984741211,21.979999542236328,22.170000076293945,4498300.0,-0.004035881420045961,-2.2380961031057987,-0.18181266472464974,20.85100338859253,25.575032264872164,0.9661076331335785,1.4274787209871036,1.4433262527836916,0.8917873889611698,10.507138074083427,0.6800003051757812,-0.6446608063753949,-1.2460008621215835,-2.6611136654552325,0.16911194121206563,-1.953557263788408,-0.5384444604547589,1.3635283892804857,16.19714999147066,-12.663648321448555,0.7075564016668252,5,0.715001106262207,1.5050010681152344,1.8075008392333984,1.215001106262207,0.25,2,-0.005853181725589907,1.0000000000000118,22.299999237060547,-1.2857133125796145,22.809999465942386,1.421053159931544,22.729999542236328,-0.005853181725589907
2087,2006-05-18,21.920000076293945,22.36000061035156,21.920000076293945,22.1299991607666,2069700.0,-0.013057137331511814,-3.1904995458673593,-5.250107291020933,18.99219390519879,23.487748830871006,1.1496966510922313,1.522230485376248,1.725541467211265,1.189472988589955,8.97613002009253,0.44000053405761363,-0.7041916496868623,-1.3624999046325676,-2.621487147020062,-0.10351266224507327,-1.9919935258263166,-0.7330062834388187,1.366692369786172,0.0,-28.23782892221742,0.6294936211937472,5,0.9700002670288086,1.765000343322754,2.1349997520446777,1.505000114440918,0.860000610351566,3,0.005930618627469464,-2.2380961031057987,22.209999084472656,1.0000000000000118,22.299999237060547,-1.2857133125796145,22.809999465942386,0.005930618627469464
2088,2006-05-19,21.950000762939453,22.489999771118164,21.81999969482422,21.96999931335449,4781200.0,0.0013686444589913194,-3.7857030946655676,0.09523160762941088,20.553327799753887,22.133304200650084,0.9411945209062935,1.3669946740515293,1.6879451124492206,1.169487128107022,8.981841096858604,0.6700000762939453,-0.7523649346969634,-1.2084992408752449,-2.480071781485197,0.06307329973470743,-1.844285511180221,-0.5727129705702687,1.063353209183429,10.74388112025899,-17.427548970714724,0.635786270304976,5,0.7699995040893555,1.6849994659423828,2.172499179840088,1.8699989318847656,-0.4800014495849645,4,-0.004555825876715547,-3.1904995458673593,21.920000076293945,-2.2380961031057987,22.209999084472656,1.0000000000000118,22.299999237060547,-0.004555825876715547
2089,2006-05-22,21.8799991607666,21.950000762939453,21.520000457763672,21.799999237060547,3132400.0,-0.0031891389403067016,2.9090381030820582,-4.000286123033614,18.110207247777453,21.273076909370843,0.8146877074146524,1.3303600151318307,1.7535719797267078,1.250315868571768,9.146953640604169,0.43000030517578125,-0.7681212101682249,-1.1675007820129402,-2.4799497281647938,0.14494816413891343,-1.823725255088867,-0.5112763089370134,0.8946839558965465,30.25202676061304,2.4078806061914477,0.6562244730759272,5,0.6550006866455078,1.605001449584961,2.2425007820129395,1.9400005340576172,-0.08999824523925781,0,0.0018281954781365073,-3.7857030946655676,21.950000762939453,-3.1904995458673593,21.920000076293945,-2.2380961031057987,22.209999084472656,0.0018281954781365073
2090,2006-05-23,21.46999931335449,22.290000915527344,21.420000076293945,21.989999771118164,5125400.0,-0.018738567785107185,-1.8064591549815725,-6.500011920940368,15.8620394821219,21.122136897639837,1.0392532204660654,1.6575891062041812,2.16207975432361,1.6714233857701117,10.078421587796216,0.8700008392333984,-0.8452489168644775,-1.4710005760192892,-2.931958221270598,-0.010042930767980351,-2.201479398644942,-0.7405217533936366,1.0537472715287635,4.032197281412136,-23.277719500810136,0.730478822625654,5,0.9400005340576207,1.9650011062622106,2.667500495910648,2.35000038146973,1.409999847412113,1,0.04843972747034342,2.9090381030820582,21.8799991607666,-3.7857030946655676,21.950000762939453,-3.1904995458673593,21.920000076293945,0.04843972747034342
2091,2006-05-24,21.799999237060547,22.049999237060547,21.32999992370605,21.38999938964844,6040400.0,0.015370281055425927,-1.7169847987562388,-0.7884605509298194,25.07933663012031,21.48217180088707,0.5438334484081935,1.236624336226356,1.8347140090280547,1.353445137027606,11.111170980576595,0.7199993133544957,-0.9054887078114788,-1.0430006027221665,-2.535256234403665,0.4492550289593318,-1.7891284185629175,-0.2968727868814156,0.5029980461048424,40.51718751541517,10.931662787012502,0.7461278158407499,5,0.3800010681152344,1.5900011062622035,2.33750057220459,2.020000457763672,1.3700008392333984,2,0.020183511442954716,-1.8064591549815725,21.46999931335449,2.9090381030820582,21.8799991607666,-3.7857030946655676,21.950000762939453,0.020183511442954716
2092,2006-05-25,22.229999542236328,22.299999237060547,21.68000030517578,21.979999542236328,3895800.0,0.019724785331403538,2.1794866778825464,0.6097563244913012,26.93499841448039,21.951715220192902,-0.0006783341250304886,0.7381447604667457,1.4146554790688661,0.9380889840313671,12.14788642281302,0.6199989318847656,-0.9069417417542915,-0.5455002784729004,-2.019406854348542,0.9284062974027414,-1.282453566410723,0.19145300946492227,-0.899999618530277,77.5861842170169,51.308547868757366,0.7369532879378213,5,-0.049999237060546875,1.1600008010864222,1.952500343322754,1.635000228881836,0.8000011444091832,3,0.010346358388327204,-1.7169847987562388,21.799999237060547,-1.8064591549815725,21.46999931335449,2.9090381030820582,21.8799991607666,0.010346358388327204
2093,2006-05-26,22.60000038146973,22.6200008392334,22.06999969482422,22.3700008392334,3146200.0,0.016644212633941446,3.0740756439056782,0.9199981689453267,34.8314757239213,22.36627658391853,-0.4370156728342245,0.311665101300445,1.053297999362936,0.5904613371347303,12.984478506133676,0.5500011444091797,-0.8658175330474798,-0.12949943542480113,-1.5624281015910562,1.303429230741454,-0.8459637685079286,0.5869648976583264,-1.270000457763679,98.44957801789681,74.0163040492503,0.7164643330831276,5,-0.5800008773803746,0.35999965667724254,1.6824998855590785,1.3649997711181605,-0.2600002288818395,4,0.007964615138828401,2.1794866778825464,22.229999542236328,-1.7169847987562388,21.799999237060547,-1.8064591549815725,21.46999931335449,0.007964615138828401
2094,2006-05-30,22.299999237060547,22.59000015258789,22.149999618530273,22.420000076293945,2611700.0,-0.013274386696699447,-1.095240257764497,-0.5217438176902711,35.127481508737915,24.0380071223005,-0.24246358350535502,0.550084280972996,1.3515423506345492,0.918663192722633,13.552536762314121,0.4500007629394567,-0.8597975151701647,-0.3725005149841323,-1.7768382313139348,1.0318372013456703,-1.0746693731490353,0.32966834318077076,-0.9183992767334033,75.19369185547933,48.55394384991321,0.7021688581649017,5,-0.30499935150146484,0.5800008773803711,2.0400009155273438,1.6650009155273438,-0.07999992370605824,1,-0.037219728793832174,3.0740756439056782,22.60000038146973,2.1794866778825464,22.229999542236328,-1.7169847987562388,21.799999237060547,-0.037219728793832174
2095,2006-05-31,22.450000762939453,22.60000038146973,22.170000076293945,22.270000457763672,2838000.0,0.006726526054297688,-1.2631531395874303,-1.4999920527696098,39.15496514392413,26.071780650670675,-0.41230838941029546,0.33453807354214504,1.193753747500395,0.7949871619828173,14.143123698944546,0.4300003051757848,-0.8425263717111093,-0.16999902725219584,-1.5215988763239103,1.1816008218195186,-0.8457989517880513,0.5058008972836596,-1.0188647674560585,86.82170886487704,56.486476000528434,0.6757999245358571,5,-0.47500038146972656,0.28999900817871094,1.9624996185302734,1.5149993896484375,-0.19000053405761363,2,-0.02939865590123447,-1.095240257764497,22.299999237060547,3.0740756439056782,22.60000038146973,2.1794866778825464,22.229999542236328,-0.02939865590123447
2096,2006-06-01,22.79999923706055,22.86000061035156,22.290000915527344,22.450000762939453,2763600.0,0.015590131947740282,1.4255243166028395,1.9444326707074329,47.80220183293953,29.272892642641864,-0.7485299879938836,-0.07025575429171838,0.8411641411780124,0.478885856994669,14.57712701712046,0.5699996948242152,-0.8618270501863421,0.21249952316284393,-1.085253864242464,1.510252910568152,-0.43637717053981007,0.8613762168654979,-1.3213086478271556,94.9151391717589,60.23605713836319,0.6488766937026544,6,-0.7049989700317454,-0.18999958038330433,1.5400009155273402,1.1650009155273402,-0.8599987030029368,3,0.0035087687010100232,-1.2631531395874303,22.450000762939453,-1.095240257764497,22.299999237060547,3.0740756439056782,22.60000038146973,0.0035087687010100232
2097,2006-06-02,22.6299991607666,22.95000076293945,22.209999084472656,22.809999465942386,1702500.0,-0.007456143946602434,2.217378324363357,-0.5142888283378796,48.603348085967006,32.38956156333221,-0.5221330575924092,0.04370341505921971,0.9910700586282886,0.6720793702773165,15.429660262623528,0.7400016784667933,-0.8064313856306349,0.07949953079223704,-1.1654393919628312,1.3244384535473053,-0.5429699305852971,0.7019689921697712,-1.0684299702661164,63.636225708427695,25.531704142500473,0.6224694613775337,6,-0.4899988174438512,-0.01999950408935547,1.710000991821289,1.335000991821289,-0.08999824523925781,4,0.023862171257325482,1.4255243166028395,22.79999923706055,-1.2631531395874303,22.450000762939453,-1.095240257764497,22.299999237060547,0.023862171257325482
2098,2006-06-05,22.459999084472656,22.690000534057614,22.350000381469727,22.520000457763672,1990700.0,-0.00751215566055663,-1.4285831062670047,0.3333403975755455,45.23160748781661,35.40305047889211,-0.30416842018777146,0.12065341763686988,1.1489023872267445,0.8598893484698422,16.076134394641752,0.3400001525878871,-0.7517287970894522,-0.027500534057615766,-1.1441663594951876,1.089165291379956,-0.5858334467764017,0.5308323786611702,-0.7873553681770531,38.749877810653174,0.13869265841400136,0.5583329127187866,6,-0.3199987411499059,0.1400012969970703,1.8800010681152344,1.5050010681152344,-0.2199993133544922,0,0.025378522947799853,2.217378324363357,22.6299991607666,1.4255243166028395,22.79999923706055,-1.2631531395874303,22.450000762939453,0.025378522947799853
2099,2006-06-06,22.54999923706055,22.739999771118164,22.3700008392334,22.479999542236328,2538000.0,0.0040071307327040895,-1.551742281737941,-1.1666348782504248,53.84614933172453,39.62350712884796,-0.32311319520077575,-0.0614971944656979,1.0491412954401866,0.7880839036352647,16.798386360258576,0.3699989318847656,-0.6545492681963623,0.118999671936038,-0.8479249570370619,1.085924300909138,-0.3644626425505102,0.6024619864225862,-0.7751669570334379,48.7177982369274,6.606872787815426,0.48346231448654986,6,-0.4099988937378001,0.050001144409176135,1.7900009155273402,1.4150009155273402,-0.5099983215332067,1,-0.009312598296124519,-1.4285831062670047,22.459999084472656,2.217378324363357,22.6299991607666,1.4255243166028395,22.79999923706055,-0.009312598296124519
2100,2006-06-07,22.59000015258789,22.93000030517578,22.5,22.649999618530273,1841700.0,0.0017738765800754397,-2.5833392938034954,-0.8571389645776132,55.93750819562689,43.0521928583487,-0.20957334756469947,-0.17007458700244982,1.0006101651950061,0.767174010470832,17.515724198937825,0.43000030517578125,-0.5590630383028099,0.19700059890747212,-0.6727021996962108,1.066703397511155,-0.23785080039436934,0.6318519982093136,-0.7211543939277902,51.35137921613329,5.716229263091243,0.43485139930184097,6,-0.27499961853027344,0.010000228881835938,1.75,1.375,-0.75,2,-0.016378965769551557,-1.551742281737941,22.54999923706055,-1.4285831062670047,22.459999084472656,2.217378324363357,22.6299991607666,-0.016378965769551557
2101,2006-06-08,22.5,22.6299991607666,21.899999618530273,22.459999084472656,4764000.0,-0.00398407047277427,3.866675991505919,-0.6666878596178911,59.666646957434985,46.68904269645476,-0.010991786663783643,-0.14417247473950567,1.0798912591110224,0.8772130254341342,18.006406679912708,0.7299995422363281,-0.4454050283787083,0.1430004119873054,-0.6376092812344218,0.9236101052090326,-0.24730443462355822,0.533305258598169,0.4500007629394496,57.14283119256408,5.498228898011099,0.39030484661086307,6,-0.07499980926513672,0.10000038146972656,1.8400001525878906,1.4650001525878906,-1.3199996948242188,3,-0.010666656494140447,-2.5833392938034954,22.59000015258789,-1.551742281737941,22.54999923706055,-1.4285831062670047,22.459999084472656,-0.010666656494140447
2102,2006-06-09,22.34000015258789,22.56999969482422,22.21999931335449,22.46999931335449,1698500.0,-0.007111104329427076,1.1212149235615625,-3.249904634751008,56.23001248001245,49.066657891576,0.1857904198804512,-0.034786486580749454,1.227091831875839,1.0525329952224496,17.95136136038497,0.3500003814697301,-0.2722858942362585,0.014000511169435015,-0.7131974632889104,0.7411984856277805,-0.34959847605973593,0.37759949839860596,0.5900001525878906,42.71846997409341,-13.517350344525966,0.36359898722917255,6,0.08500003814697266,0.26000022888183594,1.7849998474121094,1.625,-1.460000991821289,4,-0.017905085756409034,3.866675991505919,22.5,-2.5833392938034954,22.59000015258789,-1.551742281737941,22.54999923706055,-0.017905085756409034
2103,2006-06-12,21.82999992370605,22.489999771118164,21.780000686645508,22.399999618530273,2262300.0,-0.02282901635624024,-1.1194060443189324,4.3846413427822535,49.29973126178731,50.641352308581496,0.6426624919575161,0.4261814458604327,1.696180910879331,1.5752029280794737,17.73890130971537,0.7099990844726562,-0.15116614311577692,-0.4509997367858922,-1.1842951222615774,0.28229564868979296,-0.8176474295237348,-0.08435204404804963,1.0794003677368202,4.347761186603133,-52.89561877620545,0.3666476927378426,6,0.5350008010864293,0.7700004577636754,2.2550001144409215,2.1350002288818395,-0.8099994659423793,0,0.03252409502073683,1.1212149235615625,22.34000015258789,3.866675991505919,22.5,-2.5833392938034954,22.59000015258789,0.03252409502073683
2104,2006-06-13,21.75,22.21999931335449,21.700000762939453,21.780000686645508,2253200.0,-0.003664678148678102,-7.0000293440145,0.05263281176801241,54.320993468515574,52.326466566869435,0.7112343450763774,0.44554022031906726,1.7405888998239156,1.6616281574716574,17.3718632411968,0.5199985504150355,-0.06354204262959229,-0.4779996871948242,-1.2034933460732304,0.247493971683582,-0.8407465166340273,-0.11525285775562111,1.1142243072509785,4.064980135654407,-57.43446697864162,0.36274682943920356,6,0.5750007629394531,0.845000267028805,2.2649998664855957,2.2150001525878906,-1.1599998474121094,1,0.022528725108881043,-1.1194060443189324,21.82999992370605,1.1212149235615625,22.34000015258789,3.866675991505919,22.5,0.022528725108881043
2105,2006-06-14,21.57999992370605,21.790000915527344,20.90999984741211,21.709999084472656,5405500.0,-0.00781609546179074,5.068913808411983,4.333206179668247,46.42858691027852,52.173842686573764,0.8323803193146126,0.5890341407179527,1.8797025041195,1.8465508484563706,16.972803770185802,0.8800010681152344,-0.032382383401188264,-0.6119997978210492,-1.391867504663523,0.16786790902142457,-1.001933651242286,-0.2220659443998123,1.214370970886236,38.953508358514945,-24.159065266047065,0.3899338534212372,6,0.3500003814697301,0.6850004196167028,2.3899998664855993,2.3850002288818395,-2.590000152587887,2,0.021316079399795296,-7.0000293440145,21.75,-1.1194060443189324,21.82999992370605,1.1212149235615625,22.34000015258789,0.021316079399795296
2106,2006-06-15,22.07999992370605,22.18000030517578,21.3700008392334,21.6299991607666,3193700.0,0.023169601564768216,1.4923001983637922,-3.46156667693695,47.619056269145325,52.06447692914913,0.24530424845264065,0.08305378042762968,1.3449626236177785,1.3699612690887264,16.03381288421438,0.8099994659423828,0.03168827218618375,-0.10549983978271982,-0.8869013848339691,0.6759017052685294,-0.49620061230834267,0.28520093274290303,0.5636212871118218,70.4819387855931,8.820129632707769,0.3907007725256239,6,-0.15999984741210582,0.149999618530277,1.8500003814697301,1.8850002288818395,-3.0599994659423793,3,-0.010869554888923938,5.068913808411983,21.57999992370605,-7.0000293440145,21.75,-1.1194060443189324,21.82999992370605,-0.010869554888923938
2107,2006-06-16,22.049999237060547,22.350000381469727,21.90999984741211,21.96999931335449,2746600.0,-0.001358726754944195,-3.400030517752749,0.17777730682830584,40.213514194118964,51.506911007627174,0.20604799234180504,0.1299559468421343,1.3236843707114367,1.426788677664618,14.823358958400618,0.4400005340576172,0.06777738260321797,-0.14200048446655344,-0.9162328851892632,0.6322319162561563,-0.5291166848279083,0.2451157158948014,0.4549322646848637,72.15186358835068,14.51789908153588,0.3871162003613553,6,-0.12999916076660156,0.10500049591064453,1.8250012397766113,1.9150009155273438,-3.3699989318847656,4,-0.039455735237510337,1.4923001983637922,22.07999992370605,5.068913808411983,21.57999992370605,-7.0000293440145,21.75,-0.039455735237510337
2108,2006-06-19,21.850000381469727,22.21999931335449,21.75,22.01000022888184,1876400.0,-0.009070243197771721,-1.6111028694951695,-1.9999999999999556,41.69744112734822,50.157054540474256,0.34689906950923444,0.33948444170576053,1.4580621238323985,1.6547993681654916,13.996668770819811,0.46999931335448863,0.03222694284159644,-0.3369993209838853,-1.119064084473795,0.4450654425060243,-0.7280317027288419,0.05403306076107128,0.527336587929021,65.2777906553197,9.45750002765,0.39103238174495497,6,0.06999969482421875,0.11999988555908203,1.8700003623962402,2.114999771118164,-3.3600006103515625,0,-0.04439364776971588,-3.400030517752749,22.049999237060547,1.4923001983637922,22.07999992370605,5.068913808411983,21.57999992370605,-0.04439364776971588
2109,2006-06-20,21.920000076293945,22.239999771118164,21.700000762939453,21.850000381469727,2062700.0,0.003203647304445001,-1.9189219840607055,-0.4374985098824498,39.92393810325361,48.37776897465499,0.1990704137029411,0.2873687120978694,1.334796981758874,1.5882748409791922,12.696209445530233,0.5399990081787109,0.0021197079556998233,-0.2689996719360366,-1.0479570874332076,0.5099577435611344,-0.6584783796846203,0.12047903581254715,0.43000030517578125,70.13887877082023,17.486581028741256,0.38947870774858495,6,-0.15000057220458984,0.05000019073486328,1.6650004386901855,2.0450000762939453,-3.8999996185302734,1,-0.04105837661486167,-1.6111028694951695,21.850000381469727,-3.400030517752749,22.049999237060547,1.4923001983637922,22.07999992370605,-0.04105837661486167
2110,2006-06-21,22.51000022888184,22.959999084472656,22.020000457763672,22.059999465942386,2453700.0,0.02691606526160406,-2.5471727989865363,6.428610354223434,44.947753948110844,46.74233641806342,-0.4508866706817649,-0.2326503791250154,0.7014799197953607,1.0077707000812843,11.699680880732638,1.039999008178711,0.011730733780559888,0.2690004348754904,-0.44391488452394157,0.9819157542749224,-0.08745722482422735,0.6254580945752082,-1.6000003814697301,71.6981539483962,23.384220430786087,0.35645765969971605,6,-0.5750007629394567,-0.5750007629394567,1.0149998664855922,1.4099998474121058,-4.5100002288818395,2,-0.08529542677793756,-1.9189219840607055,21.920000076293945,-1.6111028694951695,21.850000381469727,-3.400030517752749,22.049999237060547,-0.08529542677793756
2111,2006-06-22,22.239999771118164,22.489999771118164,22.1200008392334,22.46999931335449,2009100.0,-0.011994689250035884,1.7407281820879075,-0.5111092273131782,43.43435640817502,45.32059685452593,-0.24769338279938324,0.0758951525952618,0.9396071258094807,1.277969605756681,10.50333557201386,0.38999938964844105,-0.031517447805100574,-0.023000049591065164,-0.7051049474251769,0.6591048482430466,-0.3640524985081228,0.3180523993259925,-1.2889999389648423,42.8571212318461,-3.373293761403694,0.34105244891705666,6,-0.30500030517578125,-0.30500030517578125,1.14500093460083,1.5400009155273402,-4.309999465942383,3,-0.1461330950291012,-2.5471727989865363,22.51000022888184,-1.9189219840607055,21.920000076293945,-1.6111028694951695,21.850000381469727,-0.1461330950291012
2112,2006-06-23,22.459999084472656,22.8700008392334,22.09000015258789,22.25,1536300.0,0.009892055558390567,-1.9434055968215582,-0.913041314912193,50.0,45.39840449210512,-0.5016328239286842,-0.13279832453168794,0.6838309789067019,1.0481133792964492,9.915239600686288,0.7800006866455078,-0.08497065779969759,0.18549928665161275,-0.5019970693053075,0.872995642608533,-0.15824889132684916,0.5292474646300747,-1.4688192672729485,60.31740745562381,12.597923791803318,0.3437481779784604,6,-0.5249996185302734,-0.5249996185302734,0.8600010871887207,1.2550010681152344,-4.519998550415043,4,-0.15316112052235875,1.7407281820879075,22.239999771118164,-2.5471727989865363,22.51000022888184,-1.9189219840607055,21.920000076293945,-0.15316112052235875
2113,2006-06-26,22.78000068664551,22.84000015258789,22.40999984741211,22.40999984741211,1219000.0,0.014247623117406238,-1.3243207019027048,1.7619164396003801,53.53848176311682,45.31145874706082,-0.7517609551652669,-0.4623270782071742,0.3155591615854014,0.717460847035639,10.02927476292006,0.43000030517578125,-0.14045016481775718,0.49650087356567596,-0.2132884058479938,1.2062901529793457,0.14160623385884108,0.8513955132725108,-1.7494444841003443,85.71439384076976,36.54644320971558,0.35489463970683516,6,-0.8450012207031286,-0.8450012207031286,0.5074996948242152,0.9049997329711879,-5.060001373291019,0,-0.17998245205819086,-1.9434055968215582,22.459999084472656,1.7407281820879075,22.239999771118164,-2.5471727989865363,22.51000022888184,-0.17998245205819086
2114,2006-06-27,21.46999931335449,22.6200008392334,21.38999938964844,22.6200008392334,4999100.0,-0.05750664327499311,1.1391301174925137,-3.1081051823060104,37.61061666827724,44.33168427572734,0.5747908298347859,0.82458125200532,1.5581713442285725,2.014354723674625,10.451496192585957,1.3900012969970703,-0.20862727495004307,-0.7720005035400419,-1.5693803890934177,0.025379382013333895,-1.1706904463167298,-0.373310560763354,-0.4008542531707704,5.09553753225441,-41.987047227744405,0.39868994277668823,6,0.6950006484985387,0.4650001525878942,1.7075009346008336,2.1650009155273473,-4.409999847412102,1,-0.13879830635964407,-1.3243207019027048,22.78000068664551,-1.9434055968215582,22.459999084472656,1.7407281820879075,22.239999771118164,-0.13879830635964407
2115,2006-06-28,21.790000915527344,21.82999992370605,21.32999992370605,21.450000762939453,2240200.0,0.014904593032465163,1.3809627611262891,-0.29565191431206084,42.52633142866324,43.76582596011822,0.3215220157319827,0.4770578963210923,1.1650500985806431,1.6876038059534757,10.948966550519287,0.5,-0.20639112786357572,-0.4189989089965813,-1.2345553367202555,0.3965575187270929,-0.8267771228584166,-0.011220695134745995,-0.6830387748578453,29.870176516341424,-15.281395772561211,0.40777821386183644,6,0.3549985885620117,0.14499855041503906,1.2199993133544922,1.6949996948242188,-4.210000991821289,2,-0.17301515830030123,1.1391301174925137,21.46999931335449,-1.3243207019027048,22.78000068664551,-1.9434055968215582,22.459999084472656,-0.17301515830030123
2116,2006-06-29,22.8799991607666,23.01000022888184,21.950000762939453,21.950000762939453,3384500.0,0.05002286367333442,-1.2795726711335695,2.7352881778096916,54.75351054430939,45.38138111013938,-0.7186345109537307,-0.6394232160762101,0.006642968730218968,0.5913778585721658,11.675598665370057,1.2199993133544957,-0.18960958311980391,0.666999340057373,-0.16144475220696108,1.4954434323217072,0.252777293925206,1.0812213861895401,-1.7359762812210384,92.26184258927054,44.86913625608646,0.41422204613216757,6,-0.7099990844726562,-0.9199991226196289,0.042500972747802734,0.5550012588500977,-5.479999542236328,3,-0.2132866844302408,1.3809627611262891,21.790000915527344,1.1391301174925137,21.46999931335449,-1.3243207019027048,22.78000068664551,-0.2132866844302408
2117,2006-06-30,23.170000076293945,23.40999984741211,22.940000534057614,23.0,3179200.0,0.01267486565404341,-2.241385660635423,0.1827960958762231,62.27105715265837,47.66733844628495,-0.930955727197972,-0.9348232090243407,-0.36076833653409324,0.29645300693332644,12.421537210610776,0.5300006866455078,-0.1152004508913862,0.9300002098083482,0.013783830322768864,1.8462165892939275,0.4718920200655603,1.388108399551136,-1.9513381027749297,88.46154904224505,34.15235815355652,0.4581081897427895,6,-0.8000001907348633,-1.010000228881836,-0.38499975204467773,0.22000026702880504,-5.760000228881836,4,-0.22615449951937616,-1.2795726711335695,22.8799991607666,1.3809627611262891,21.790000915527344,1.1391301174925137,21.46999931335449,-0.22615449951937616
2118,2006-07-03,23.03000068664551,23.270000457763672,22.920000076293945,23.09000015258789,742000.0,-0.006042269710291093,-1.499996594028651,-0.35293787656091885,61.59420415048559,50.07514578486628,-0.6771838532833385,-0.7904584226941829,-0.27045380156615195,0.4269919451803297,13.196552542096718,0.35000038146972656,-0.07913387409326234,0.7615007400512717,-0.21688199694982657,1.73988347705237,0.27230937155072255,1.2506921085518208,-1.679858440692911,81.73080890841904,20.195845928222028,0.48919136850054845,7,-0.6600008010864293,-0.870000839233402,-0.2450003623962438,0.359999656677239,-5.570001602172859,0,-0.22101606603683055,-2.241385660635423,23.170000076293945,-1.2795726711335695,22.8799991607666,1.3809627611262891,21.790000915527344,-0.22101606603683055
2119,2006-07-05,22.34000015258789,22.60000038146973,22.170000076293945,22.5,2825700.0,-0.0299609428347839,1.3888865341414551,2.6666878596180488,56.29138968282766,51.33554975539037,0.0879029416332493,-0.12331982458659141,0.3714581287509091,1.10613808052193,13.57383535263066,0.860000610351566,-0.028633109198469953,0.08200016021728374,-0.888135061333486,1.0521353817680534,-0.4030674505581011,0.5670677709926686,-0.8662664505477196,48.55770509271282,-15.17958786482194,0.48506761077538535,7,0.029999732971191406,-0.18000030517578125,0.14999961853027344,1.0500001907348597,-5.049999237060543,2,-0.20680397527652716,-1.499996594028651,23.03000068664551,-2.241385660635423,23.170000076293945,-1.2795726711335695,22.8799991607666,-0.20680397527652716
2120,2006-07-06,22.21999931335449,22.46999931335449,22.040000915527344,22.420000076293945,3014300.0,-0.005371568416014605,1.8666632758160737,1.250005960470184,51.23674292461732,52.20248159055062,0.18153101133270155,-0.03421395446856579,0.45710342172078455,1.214955520984251,13.596743932804923,0.4299983978271449,0.03240976763230563,-0.01950063705444549,-0.9770079345517892,0.9380066604428983,-0.49825428580311737,0.4592530116942264,-0.6300896425920008,18.49306299480027,-42.557327999546786,0.4787536487486724,7,0.1500005722045934,-0.05999946594237926,0.21750068664551137,1.1700010299682617,-5.109998703002926,3,-0.23222322263128425,1.3888865341414551,22.34000015258789,-1.499996594028651,23.03000068664551,-2.241385660635423,23.170000076293945,-0.23222322263128425
2121,2006-07-07,22.26000022888184,22.440000534057614,21.940000534057614,22.21999931335449,2279500.0,0.0018002212764836045,1.49999046329326,-0.20000381468274575,51.85185932724801,52.40824373802263,0.16166647263560563,-0.09814910658573339,0.37734537466588947,1.1600581619462922,13.87202373228798,0.5,0.09968986489893794,0.032500267028812146,-0.9172449684712802,0.9822455025289045,-0.4423723507212358,0.5073728847788601,-0.5608851475203736,21.768696891020706,-36.31275481757933,0.4748726177500464,7,0.10999965667724254,-0.10000038146973012,0.09749984741210582,1.1300001144409109,-5.040000915527347,4,-0.21024259914892507,1.8666632758160737,22.21999931335449,1.3888865341414551,22.34000015258789,-1.499996594028651,23.03000068664551,-0.21024259914892507
2122,2006-07-10,21.940000534057614,22.38999938964844,21.850000381469727,22.270000457763672,1626800.0,-0.014375547687957013,-1.1176422189560589,-8.249809269500817,50.77720275527647,52.1014349593737,0.4471722798718538,0.2006337150358668,0.6588526432592623,1.4572415710362243,14.205846968324764,0.5399990081787145,0.10213838672848397,-0.26749944686890004,-1.2240916111922466,0.6890927174544466,-0.7457955290305733,0.21079663529277326,-0.13823236673311,6.338038574108971,-48.73326071190723,0.4782960821616742,7,0.4299993515014684,0.21999931335449574,0.4124994277954137,1.4499998092651367,-4.14999961853027,0,-0.20692802210646555,1.49999046329326,22.26000022888184,1.8666632758160737,22.21999931335449,1.3888865341414551,22.34000015258789,-0.20692802210646555
2123,2006-07-11,22.540000915527344,22.690000534057614,21.790000915527344,21.8799991607666,3009000.0,0.02734732756903746,-1.1428607110337994,-2.0000057798456568,54.90506572651356,54.02304041028885,-0.21283401659389867,-0.3620082292686888,0.028472520018020475,0.8303373370919402,13.536660642683898,0.8999996185302699,0.1461597874704097,0.2970008850097656,-0.6532812016308363,1.2472829716503675,-0.17814015831053354,0.7721419283300648,0.8699989318847656,83.3333686546196,28.92180718131219,0.47514104332030016,7,-0.17000102996826172,-0.3800010681152344,-0.16500091552734375,0.8499994277954066,-3.930000305175785,1,-0.22759542412357592,-1.1176422189560589,21.940000534057614,1.49999046329326,22.26000022888184,1.8666632758160737,22.21999931335449,-0.22759542412357592
2124,2006-07-12,22.239999771118164,22.649999618530273,22.09000015258789,22.450000762939453,2204600.0,-0.013309721926520246,-1.1960753514568772,-0.31818247498056534,47.7611926135393,54.604691653052846,0.23230775338765142,-0.02468071052307863,0.296560549910577,1.1014170037831192,12.688354000973263,0.5599994659423828,0.14346846411293868,-0.027500247955323687,-0.9490979673174422,0.8940974714067949,-0.48829910763638296,0.4332986117257356,1.1376000976562501,49.99989403614235,-2.1331160645788145,0.46079885968105855,7,0.3600006103515625,-0.07999992370605469,0.13000059127807617,1.1500005722045863,-2.9300003051757777,2,-0.214928090640227,-1.1428607110337994,22.540000915527344,-1.1176422189560589,21.940000534057614,1.49999046329326,22.26000022888184,-0.214928090640227
2125,2006-07-13,22.040000915527344,22.540000915527344,22.020000457763672,22.100000381469727,2741800.0,-0.008992754390696911,-9.39996948253829,0.28571039318443975,48.32215860487162,53.89009699311532,0.5269085237813584,0.22297952208981542,0.4597300494711334,1.2742312234399265,10.637507106475613,0.5200004577636719,0.09446500815857206,-0.2504991531372056,-1.1214206986937256,0.6204223924193144,-0.6859599259154656,0.1849616196410544,1.3058469741821277,27.777789551539872,-24.473999704883777,0.43546077277826073,7,0.5599994659423828,0.11999893188476562,0.3299994468688965,1.3499994277954066,-2.6300010681152344,3,-0.21551723242686371,-1.1960753514568772,22.239999771118164,-1.1428607110337994,22.540000915527344,-1.1176422189560589,21.940000534057614,-0.21551723242686371
2126,2006-07-14,21.84000015258789,22.06999969482422,21.700000762939453,22.01000022888184,4050100.0,-0.009074444402520476,1.5517254987076023,2.833359824522423,44.781159268580765,51.94677500599558,0.6301369609419041,0.4259150924276369,0.6214299599614321,1.4519952253705597,9.589993612587353,0.3699989318847656,0.22459830519169444,-0.43849992752075195,-1.3280480655388942,0.4510482104973903,-0.8832739965298231,0.006274141488319174,1.474730797637939,14.141355759134616,-35.55802967231567,0.4447740690090718,7,0.6450004577636719,0.31999969482421875,0.6175003051757812,1.5500001907348597,-2.6399993896484375,4,-0.21657506910208768,-9.39996948253829,22.040000915527344,-1.1960753514568772,22.239999771118164,-1.1428607110337994,22.540000915527344,-0.21657506910208768
2127,2006-07-17,21.18000030517578,21.8799991607666,21.06999969482422,21.8799991607666,4793100.0,-0.030219773022020946,1.3142879719673788,4.117638479058357,37.261152590514754,49.243102610443266,1.0931232728692528,1.0723762009428626,1.2372490496547002,2.080425535008814,9.164297213582536,0.8099994659423828,0.2968044156104668,-1.054999828338623,-2.06810341736589,-0.041896239311356,-1.5615516228522566,-0.5484480338249895,2.0701414375585934,6.790157615203224,-36.76922499300221,0.5065517945136332,7,0.6999998092651367,0.9799995422363281,1.3324999809265137,2.210000038146969,-2.120000839233395,0,-0.18696888266113854,1.5517254987076023,21.84000015258789,-9.39996948253829,22.040000915527344,-1.1960753514568772,22.239999771118164,-0.18696888266113854
2128,2006-07-18,20.8799991607666,21.229999542236328,20.549999237060547,21.18000030517578,4587500.0,-0.014164359777458002,2.4000047683761294,0.428573764104185,44.40228013029322,47.922090437939445,1.180183089657806,1.3660177042165955,1.4773892621259392,2.3453551036206157,8.680639052826411,0.6800003051757812,0.19954121242018985,-1.3065009117126465,-2.477740237217173,-0.13526158620812012,-1.892120574464908,-0.7208812489603851,2.2393340590931636,15.714279226706509,-31.359283213871066,0.5856196627522624,7,0.7400007247924805,1.1000003814697266,1.6325011253356934,2.510001182556149,-2.009998321533203,1,-0.1479884276549851,1.3142879719673788,21.18000030517578,1.5517254987076023,21.84000015258789,-9.39996948253829,22.040000915527344,-0.1479884276549851
2129,2006-07-19,21.020000457763672,21.040000915527344,20.5,20.84000015258789,4513200.0,0.006705043229126684,3.9090719933416564,-0.5999987284390954,42.436150711151974,46.94424685866552,0.9311714776791398,1.217558419732292,1.27920914262193,2.1707402779740015,8.113387245862357,0.5400009155273438,0.02069046379399353,-1.121499633789064,-2.400089032193783,0.15708976461565527,-1.7607943329914235,-0.4822049345867043,1.8937860434721543,25.4902070781302,-22.777988868266032,0.6392946992023598,7,0.5749998092651367,0.9349994659423828,1.4625000953674316,2.3699998855590785,-2.2100009918212855,2,-0.11465270194711086,2.4000047683761294,20.8799991607666,1.3142879719673788,21.18000030517578,1.5517254987076023,21.84000015258789,-0.11465270194711086
2130,2006-07-20,20.59000015258789,20.989999771118164,20.5,20.920000076293945,3221500.0,-0.020456721970096958,1.08510845524826,-1.8333298012122239,24.153545231010725,43.86665640352805,1.2355749267243397,1.5772061049349873,1.6554729743899443,2.5718974952520455,9.029944668372607,0.5200004577636719,-0.17163978668987667,-1.4554999351501472,-2.8956970145648384,-0.015302855735455978,-2.175598474857491,-0.7354013954428034,2.082407698524353,5.732494909686417,-35.443574974180365,0.7200985397073453,7,1.005000114440918,1.364999771118164,1.8700003623962402,2.8000001907348597,-1.2000007629394496,3,-0.06216613293636253,3.9090719933416564,21.020000457763672,2.4000047683761294,20.8799991607666,1.3142879719673788,21.18000030517578,-0.06216613293636253
2131,2006-07-21,18.989999771118164,19.93000030517578,18.75,19.63999938964844,6505600.0,-0.07770764301177668,-1.0884976664500503,1.9696962691096256,13.588882361229025,39.73462080418943,2.5959362048260175,3.07910803398212,3.1862277727313,4.139685222191549,10.543470876190645,1.8400001525878906,-0.3360746268861199,-2.8930003166198723,-4.87302813614339,-0.9129724970963551,-3.8830142263816327,-1.902986406858112,3.4651672948828534,7.667726372788648,-26.38993443617528,0.9900139097617586,7,1.7300004959106445,2.0900001525878906,3.1075005531311035,4.190000534057617,0.4799995422363246,4,0.022116907917646422,1.08510845524826,20.59000015258789,3.9090719933416564,21.020000457763672,2.4000047683761294,20.8799991607666,0.022116907917646422
2132,2006-07-24,19.020000457763672,19.049999237060547,18.520000457763672,18.959999084472656,4789200.0,0.0015798150082726448,7.833391613949201,-0.09230985923758778,14.38725228635954,35.23264153306121,2.355925367210915,2.9283135287615387,3.0942842865023366,4.074924238096727,12.065663653383417,0.529998779296875,-0.46863623841045055,-2.6909996986389153,-5.025842544711885,-0.3561568525659453,-3.8584211216753985,-1.523578275602432,2.990546560317224,18.45019073492772,-9.18151579097822,1.167421423036484,7,1.5649995803833008,1.9449996948242188,3.054999351501465,4.159999847412109,1.2399997711181676,0,0.00946373821470159,-1.0884976664500503,18.989999771118164,1.08510845524826,20.59000015258789,3.9090719933416564,21.020000457763672,0.00946373821470159
2133,2006-07-25,18.68000030517578,19.030000686645508,18.21999931335449,19.030000686645508,5789400.0,-0.017875927676390124,3.62857423120312,-5.833206179668129,15.340952603889093,31.63039264310007,2.336512435113306,3.1045760223350563,3.3745283887810302,4.379430836492759,13.739022254402004,0.8100013732910192,-0.6339929060814882,-2.8259998321533217,-5.465707974250243,-0.18629169005640023,-4.1458539032017825,-1.506145761104861,2.8418701944607037,16.312082640905405,-8.314368576129084,1.3198540710484603,7,1.6999998092651367,2.1349992752075195,3.357499599456787,4.5,1.4400005340576172,1,0.02034256716052174,7.833391613949201,19.020000457763672,-1.0884976664500503,18.989999771118164,1.08510845524826,20.59000015258789,0.02034256716052174
2134,2006-07-26,18.489999771118164,18.700000762939453,18.209999084472656,18.68000030517578,2929800.0,-0.010171334633488849,3.260857306343138,0.5428580770677,15.140230963612964,27.943511794071338,2.1664617499003995,3.2252350071682585,3.498753978185526,4.5329516299201345,14.63976431838237,0.4900016784667969,-0.7909942457542058,-2.867000389099122,-5.831677451284261,0.09767667308601702,-4.349338920191691,-1.3846618580065524,2.5035713387132006,10.071964657799098,-14.69703925883166,1.4823385310925692,7,1.6499996185302734,2.3199996948242188,3.455000400543213,4.690000534057617,1.75,2,0.020551707561879295,3.62857423120312,18.68000030517578,7.833391613949201,19.020000457763672,-1.0884976664500503,18.989999771118164,0.020551707561879295
2135,2006-07-27,18.020000457763672,18.8799991607666,17.889999389648438,18.489999771118164,4211900.0,-0.02541910866265351,-1.7123227541014445,2.4736736435275812,13.321829852094837,24.44803074779512,2.242029305134004,3.581962915724823,3.9126021240690108,4.9703933839991095,15.579664521806128,0.9899997711181641,-1.0605949476016683,-3.148499679565429,-6.4567558613968075,0.1597565022659495,-4.802627770481116,-1.4943715886497415,2.472527687503124,6.37259851825257,-18.000310003749536,1.654128090915689,7,1.8649988174438477,2.6299991607666016,3.84999942779541,5.159999847412109,2.25,3,0.043840121426764744,3.260857306343138,18.489999771118164,3.62857423120312,18.68000030517578,7.833391613949201,19.020000457763672,0.043840121426764744
2136,2006-07-28,18.0,18.229999542236328,17.8700008392334,18.170000076293945,2923600.0,-0.0011099032883240545,1.4827581670974659,0.3617028184160867,14.05112455148641,21.86913874345864,1.855129544702372,3.3915049864238433,3.8779627096784175,4.95738945002898,17.390632406882133,0.3599987030029297,-1.2810590336030643,-2.9245001792907708,-6.4160267555229495,0.567026396941408,-4.670263467406858,-1.1787368911746832,1.9720223941431243,11.016892989514417,-14.991344337900543,1.7457632881160885,7,1.5500001907348633,2.640000343322754,3.934999465942383,5.180000305175781,2.3500003814697266,4,0.07722218831380223,-1.7123227541014445,18.020000457763672,3.260857306343138,18.489999771118164,3.62857423120312,18.68000030517578,0.07722218831380223
2137,2006-07-31,17.93000030517578,18.100000381469727,17.450000762939453,17.920000076293945,6421000.0,-0.0038888719346787948,2.714279486215334,-0.05882484937562409,3.4343803319014796,17.317149876970674,1.581999253801321,3.213570293558007,3.9007315391240667,4.993163615779963,18.884553666003118,0.6499996185302734,-1.5198666766519686,-2.7324998855590827,-6.300131549728093,0.8351317786099273,-4.5163157176435895,-0.948684053474576,1.6216177779853993,30.379719330013582,11.142602776387228,1.783815832084506,7,1.3150005340576172,2.5,4.004999160766602,5.25,2.0799999237060582,0,0.08588951377397147,1.4827581670974659,18.0,-1.7123227541014445,18.020000457763672,3.260857306343138,18.489999771118164,0.08588951377397147
2138,2006-08-01,17.940000534057614,17.940000534057614,17.450000762939453,17.709999084472656,3839800.0,0.0005577372399121483,3.2608407208074848,22.999618539004032,3.8627053877234943,13.03121150770084,1.2416788252505526,2.9541487830046016,3.841675690498686,4.948648544337068,20.491397621388536,0.4899997711181605,-1.7452188703496532,-2.4679996490478544,-6.050692556783588,1.114693258687879,-4.259346102915721,-0.6766531951799877,1.1912940850592229,34.26575665138538,18.138361990157527,1.7913464538678667,8,1.279999732971195,2.4899997711181676,3.994998931884769,5.239999771118168,1.5499992370605504,1,0.12931993454626145,2.714279486215334,17.93000030517578,1.4827581670974659,18.0,-1.7123227541014445,18.020000457763672,0.12931993454626145
2139,2006-08-02,17.719999313354492,17.860000610351562,17.520000457763672,17.770000457763672,3936200.0,-0.012263166898209832,1.9565044324844303,-0.21739490989908036,3.846196168923967,10.7748393896912,1.0553262131598764,2.962155802318364,4.011310143568647,5.134580971003391,23.109375753047345,0.42000007629394176,-1.8905547374179363,-2.457000827789308,-6.110262518068446,1.1962608624898294,-4.283631672928877,-0.6303699826497393,1.0750365345268662,18.881038665868157,4.052713524910903,1.8266308451395685,8,0.970001220703125,2.710000991821289,4.215000152587891,5.460000991821289,1.760000228881836,2,0.1354402719457315,3.2608407208074848,17.940000534057614,2.714279486215334,17.93000030517578,1.4827581670974659,18.0,0.1354402719457315
2140,2006-08-03,17.059999465942386,17.59000015258789,15.949999809265135,17.5,14399900.0,-0.03724604249361929,4.2903165271535375,8.799809269502122,3.5019850878139636,9.654073025978416,1.2984867182737112,3.389544230932927,4.625453056547951,5.760160396376431,25.98878644495307,1.7699995040893572,-2.1157787360916736,-2.859000682830807,-6.631633222141932,0.9136318564803183,-4.74531695248637,-0.9726844131752443,1.4660293649505896,48.6842011700918,32.37401733248451,1.8863162696555635,8,0.44000005722045543,2.6200003623962367,4.990000247955319,6.120000839233395,2.6300010681152273,3,0.1864009615899549,1.9565044324844303,17.719999313354492,3.2608407208074848,17.940000534057614,2.714279486215334,17.93000030517578,0.1864009615899549
2141,2006-08-04,17.579999923706055,17.84000015258789,17.25,17.25,9079200.0,0.030480684293206828,-2.575759327225963,-0.7499989162805073,14.000037383990332,9.611049147937393,0.6229545514704995,2.6361074189658993,4.054054132950071,5.2085735260868375,28.710239557651207,0.7800006866455043,-2.354870124488194,-2.105000209808349,-5.84668890397197,1.6366884843552736,-3.9758445568901593,-0.23415586272653854,0.4308231028613534,75.81393863395729,55.891241830700366,1.870844347081811,8,-0.08999967575073242,2.0999999046325684,4.4599995613098145,5.600000381469727,3.210000991821289,4,0.15301482057632088,4.2903165271535375,17.059999465942386,1.9565044324844303,17.719999313354492,3.2608407208074848,17.940000534057614,0.15301482057632088
2142,2006-08-07,17.399999618530273,17.5,17.180000305175778,17.40999984741211,5035200.0,-0.010238925253523878,2.3684083722331346,-0.03030373089038523,14.344302661530278,9.50031026545308,0.6135084789283347,2.591405663996319,4.165642312085659,5.35673774978255,31.466273023036486,0.399999618530277,-2.497651547318494,-2.0580004692077623,-5.774442825194818,1.6584418867792952,-3.91622164720129,-0.19977929121423443,0.4400005340576172,72.86428548493858,50.24428001601273,1.8582211779935287,8,0.014999866485595703,2.2800002098083496,4.6650004386901855,5.780000686645508,3.069999694824215,0,0.16954027744907685,-2.575759327225963,17.579999923706055,4.2903165271535375,17.059999465942386,1.9565044324844303,17.719999313354492,0.16954027744907685
2143,2006-08-08,17.40999984741211,17.559999465942386,17.190000534057614,17.40999984741211,4759400.0,0.0005747258104067399,1.4666658189539963,-0.0,12.000024092805361,9.151398390918901,0.451939862273818,2.295040929129417,4.074007592995358,5.311762292433897,34.79204094303508,0.36999893188477273,-2.4171082267495656,-1.7915001869201674,-5.315447235762662,1.7324468619223268,-3.5534737113414145,-0.02952666249892033,-1.4600000381469744,76.43976051300669,51.944579996070956,1.7619735244212476,8,0.004999637603759766,2.200000286102295,4.855000019073486,5.770000457763672,3.190000534057617,1,0.14933948330023705,2.3684083722331346,17.399999618530273,-2.575759327225963,17.579999923706055,4.2903165271535375,17.059999465942386,0.14933948330023705
2144,2006-08-09,17.459999084472653,17.600000381469727,17.149999618530273,17.549999237060547,3555400.0,0.002871868897114105,3.7367892707998713,-100.0,14.187653307960048,9.247600997126147,0.2687298967003322,1.969554941151877,3.9509431481067203,5.2232107328484965,38.29753749400238,0.4500007629394531,-2.3531176889711,-1.5025009155273459,-4.799848745914815,1.7948469148601234,-3.1511748307210787,0.14617299966638697,-1.4777992820739723,79.89412703242323,50.83516042406803,1.6486739151937346,8,-0.3699994087219203,1.8600010871887207,4.805000782012943,5.7200012207031286,4.140001296997074,2,0.11626579570962359,1.4666658189539963,17.40999984741211,2.3684083722331346,17.399999618530273,-2.575759327225963,17.579999923706055,0.11626579570962359
2145,2006-08-10,17.290000915527347,17.430000305175778,17.120000839233402,17.200000762939453,4876200.0,-0.009736436303509732,-1.479995727539076,-1.0,21.088460088736923,10.029527167931759,0.3623979370091561,1.8608561311076777,4.03955853198574,5.3494445453783435,41.888214918054956,0.3399982452392507,-2.2945939745297466,-1.4349990844726541,-4.473090736070123,1.6030925671248148,-2.9540449102713886,0.08404674132608037,-1.2430890899658245,23.611144224834348,-7.8168506947757095,1.519045825798734,8,-0.26500082015991566,2.029999256134026,4.974998950958248,5.459999084472653,4.5099983215332,3,0.1266627247394907,3.7367892707998713,17.459999084472653,1.4666658189539963,17.40999984741211,2.3684083722331346,17.399999618530273,0.1266627247394907
2146,2006-08-11,17.110000610351562,17.319999694824222,17.049999237060547,17.270000457763672,3134400.0,-0.01041065908875316,1.0769400061622136,-1.7777730682828952,19.093855127927938,11.769468811934699,0.4502208702725561,1.7584861037190436,4.123123272898145,5.484828166867491,45.19495961634473,0.2700004577636754,-2.226174897611095,-1.3784994125366197,-4.11726042673029,1.360261601657049,-2.747879919633455,-0.009118905439784442,-1.0009652425537112,10.909317898869118,-21.244863579837343,1.3693805070968343,8,-0.1650004386901891,2.209999561309811,5.154999256134033,5.559999465942383,4.539999008178711,4,0.15078900243552007,-1.479995727539076,17.290000915527347,3.7367892707998713,17.459999084472653,1.4666658189539963,17.40999984741211,0.15078900243552007
2147,2006-08-14,17.219999313354492,17.489999771118164,17.059999465942386,17.309999465942386,2983400.0,0.006428912862596947,-1.0975632449129789,0.5625014901175627,24.47549556074388,14.059778831159186,0.25581927481316313,1.408834361260098,3.9214593567879845,5.322735235807251,47.68079021530589,0.4300003051757777,-2.0894452675165773,-1.0705006599426277,-3.5503010075466435,1.4092996876613881,-2.310400833744634,0.16939951385937846,-1.051325345009765,30.909040466917975,-3.114844654419411,1.2399001738020077,8,-0.3149991035461426,2.100000858306881,5.0450005531311035,5.310000419616699,4.770000457763672,0,0.20731717447887688,1.0769400061622136,17.110000610351562,-1.479995727539076,17.290000915527347,3.7367892707998713,17.459999084472653,0.20731717447887688
2148,2006-08-15,17.790000915527344,17.920000076293945,17.370000839233402,17.479999542236328,3728700.0,0.03310113965746808,-1.0754735993551132,-3.4444538634339334,39.19754776172026,17.98770678591433,-0.3773832618791175,0.6276482249991808,3.270006520849435,4.708534548912883,49.35252138290544,0.7000007629394531,-1.9536847353432982,-0.3459991455078111,-2.5116294870036384,1.819631195988018,-1.4288143162557247,0.7368160252401026,-1.5640738906576175,85.05758214197238,46.0209469169864,1.0828151707479143,8,-0.8550009727478027,1.5299992561340297,4.474998950958252,4.60999870300293,3.569999694824215,1,0.1506463327659533,-1.0975632449129789,17.219999313354492,1.0769400061622136,17.110000610351562,-1.479995727539076,17.290000915527347,0.1506463327659533
2149,2006-08-16,18.61000061035156,18.649999618530273,17.649999618530273,18.0,6085700.0,0.04609329132234663,1.898556493567523,1.9677351873500162,58.21727197090204,24.06718310625745,-1.182178444331793,-0.4028124372305584,2.373503294543145,3.8494536550060268,50.55593484843295,1.0,-1.745966415595543,0.5945005416870082,-1.1157840425257746,2.304785125899791,-0.2606417504193814,1.4496428337933978,-2.2824292023963793,97.50006258486187,52.08726212685943,0.8551422921063908,8,-0.7600011825561488,0.6899991035461461,3.6549992561340368,3.7899990081787145,2.2999992370605504,2,0.10693174131392857,-1.0754735993551132,17.790000915527344,-1.0975632449129789,17.219999313354492,1.0769400061622136,17.110000610351562,0.10693174131392857
2150,2006-08-17,19.309999465942386,19.440000534057614,18.46999931335449,18.479999542236328,5531100.0,0.03761412319360491,-1.2823547891258547,1.3606542511944506,65.33957740822959,29.771576442284033,-1.7091902210735626,-1.2686677986826105,1.602268071880001,3.114526324902542,51.38235169326937,0.970001220703125,-1.5322896791575715,1.3584994316101096,-0.007235872540903188,2.7242347357611223,0.675631779534605,2.041367083685614,-2.7966338011411978,94.56062771687328,42.94645940883075,0.6828676520755063,8,-1.0649995803833043,-0.06499910354614613,3.0700006484985316,3.0800008773803675,1.840000152587887,3,0.1185914541098918,1.898556493567523,18.61000061035156,-1.0754735993551132,17.790000915527344,-1.0975632449129789,17.219999313354492,0.1185914541098918
2151,2006-08-18,19.40999984741211,19.5,18.75,19.21999931335449,3176200.0,0.005178683802974593,3.0540448586760967,0.228916327135602,67.209300056156,35.64546504168689,-1.701206251457677,-1.4077664173252167,1.4336260147537985,2.979345340062679,50.654209419586536,0.75,-1.2869028795446944,1.4374998092651374,-0.0061633948620638535,2.8811630133923387,0.715668207201535,2.15933141132874,-2.603970695685277,96.31146996356496,40.27584375317138,0.7218316020636011,8,-1.135000228881836,-0.40000009536743164,2.9700002670288086,2.9800004959106445,1.8600006103515625,4,0.12313237549906986,-1.2823547891258547,19.309999465942386,1.898556493567523,18.61000061035156,-1.0754735993551132,17.790000915527344,0.12313237549906986
2152,2006-08-21,19.200000762939453,19.459999084472656,19.1200008392334,19.32999992370605,2336900.0,-0.010819118295905317,-1.3448235038771927,-0.6842041861165172,64.00000847710872,41.423241084387264,-1.351109202186155,-1.2475534486738233,1.5762860356620614,3.152585526299795,49.730834792305835,0.3399982452392578,-0.9513448020740007,1.2185007095336928,-0.2546025146189379,2.6916039336863236,0.48194909745737746,1.9550523216100082,-2.070695109419841,85.91552322712768,26.005601449710312,0.7365516120763145,8,-0.9250011444091797,-0.285001277923584,3.122499465942383,3.189999580383301,1.7399997711181605,0,0.12760410199149042,3.0540448586760967,19.40999984741211,-1.2823547891258547,19.309999465942386,1.898556493567523,18.61000061035156,0.12760410199149042
2153,2006-08-22,19.059999465942386,19.270000457763672,18.88999938964844,19.13999938964844,2008400.0,-0.007291733928849742,1.235286857886584,0.6153880012324654,65.15837904642896,47.08665505532825,-1.0643717901311618,-1.1358600288454994,1.662374403314928,3.243783005205021,48.6650726818899,0.3800010681152308,-0.7133305038590407,1.0594994544982939,-0.4605902714408323,2.57958918043742,0.299454591528729,1.8195443174678587,-1.646210490845128,76.21619225245475,10.657185981559039,0.7600448629695639,8,-0.7849998474121129,-0.46999979019165394,2.9600005149841273,3.3300008773803675,1.8999996185302699,1,0.15372509901751497,-1.3448235038771927,19.200000762939453,3.0540448586760967,19.40999984741211,-1.2823547891258547,19.309999465942386,0.15372509901751497
2154,2006-08-23,18.8700008392334,19.239999771118164,18.780000686645508,19.100000381469727,973900.0,-0.009968448690068965,-1.2438988081392643,2.874997019764919,72.91142748979206,52.84476254433437,-0.7301096597679013,-0.9654311519460173,1.7977197634525979,3.3868902768315934,47.5848595155019,0.45999908447265625,-0.458695391660239,0.8505007743835442,-0.7044503884995059,2.4054519372665943,0.07302519294201915,1.6279763558250693,-1.2058665411478096,38.835073710642654,-27.666367795895106,0.7774755814415256,8,-0.595001220703125,-0.3750004768371582,2.9299988746643066,3.339999198913574,1.3299999237060547,2,0.1319554668986076,1.235286857886584,19.059999465942386,-1.3448235038771927,19.200000762939453,3.0540448586760967,19.40999984741211,0.1319554668986076
2155,2006-08-24,18.809999465942386,19.020000457763672,18.65999984741211,18.96999931335449,1438900.0,-0.0031797228734754546,1.7692127116405998,0.6956528950292428,67.62178073237871,58.23675427816224,-0.48256936240841597,-0.8887785883104691,1.8067242660558094,3.4028477765804332,46.290072350832034,0.3600006103515625,-0.18148202765813082,0.7509994506835973,-0.843635069139701,2.3456339705068956,-0.046317809228050066,1.5483167105952447,-0.9255612836270686,17.857094200299244,-45.50559189392424,0.7973172599116485,8,-0.529999732971195,-0.339999675750736,2.9650006294250453,3.375000953674313,1.8299999237060547,3,0.11164276667163175,-1.2438988081392643,18.8700008392334,1.235286857886584,19.059999465942386,-1.3448235038771927,19.200000762939453,0.11164276667163175
2156,2006-08-25,19.38999938964844,19.600000381469727,18.709999084472656,18.709999084472656,2459400.0,0.03083465923304307,-1.617649698751248,-4.250005960470373,75.57841978269953,63.91485696949064,-0.7880071332404164,-1.4327623760749937,1.1652967158994088,2.777258695884573,44.57626243089265,0.8900012969970703,0.09441746525117267,1.2614994049072301,-0.43989660789311813,2.9628954177075784,0.41080139850705777,2.1121974113074025,-1.3116937892109597,77.6594816478675,14.85844932675002,0.8506980064001733,8,-0.9049987792968786,-1.449999332427982,2.3850007057189906,2.79000091552734,0.6599998474121058,4,0.09076845200012884,1.7692127116405998,18.809999465942386,-1.2438988081392643,18.8700008392334,1.235286857886584,19.059999465942386,0.09076845200012884
2157,2006-08-28,19.46999931335449,19.600000381469727,19.21999931335449,19.34000015258789,1248600.0,0.004125834256021532,-1.0540551686453012,0.19117515062436968,76.01011280819243,68.00514197465421,-0.5758356355971337,-1.4666708891787295,1.0244994270264236,2.6440077566388567,42.50002577685868,0.3800010681152379,0.3154766984642521,1.2644993782043414,-0.5355996449428879,3.064598401351571,0.36444986663072854,2.1645488897779543,-1.1786564435724927,86.17010699408075,24.057663156587395,0.9000495115736143,8,-0.8449993133544886,-1.694999217987057,1.430000782012943,1.7150011062622106,1.0,0,0.09244998499689516,-1.617649698751248,19.38999938964844,1.7692127116405998,18.809999465942386,-1.2438988081392643,18.8700008392334,0.09244998499689516
2158,2006-08-29,20.26000022888184,20.399999618530273,19.15999984741211,19.5,4639700.0,0.040575292418499886,1.3846172186062036,5.846193347712088,79.78725347005657,70.4018065856714,-1.0936277812768083,-2.186030457783442,0.18807506335247126,1.7993801945269183,40.48040891030888,1.239999771118164,0.6044561916947231,1.9385003089904806,-0.07581973761049099,3.9528203555914523,0.9313402856899948,2.9456603322909665,-1.7854453074635614,91.95405700780827,30.765235499523442,1.0071600233004865,8,-0.8250007629394567,-2.0850005149841344,0.5149998664855922,0.7749996185302699,0.35000038146971946,1,0.03356368694440559,-1.0540551686453012,19.46999931335449,-1.617649698751248,19.38999938964844,1.7692127116405998,18.809999465942386,0.03356368694440559
2159,2006-08-30,20.1200008392334,20.43000030517578,20.059999465942386,20.34000015258789,1842900.0,-0.006910137614355216,-1.1764623385074773,-0.28947269355190736,80.29978455537737,72.06405182424336,-0.8011600980235123,-1.9573650847969795,0.2768104041412087,1.8897711513173725,38.365286119775504,0.3700008392333949,0.8796910791636421,1.678500843048095,-0.4666458038421908,3.8236474899383808,0.6059275196029503,2.7510741664932397,-1.3373747662772004,82.48591040851734,15.86035956334699,1.0725733234451436,8,-0.5750007629394531,-1.9300007820129395,0.47749900817871094,0.6949987411499023,0.1700000762939453,2,0.04174941402593224,1.3846172186062036,20.26000022888184,-1.0540551686453012,19.46999931335449,-1.617649698751248,19.38999938964844,0.04174941402593224
2160,2006-08-31,20.239999771118164,20.32999992370605,19.959999084472656,20.15999984741211,1841300.0,0.005964161375717758,1.8461577962807239,-0.36363715179941564,83.94793971121658,73.92390067480567,-0.866485489500544,-1.9256397328134085,0.08686448946619052,1.7224336558348625,35.23258144879154,0.3700008392333949,1.0911148258047305,1.6394997596740737,-0.5455352166801326,3.82453473602828,0.5469822714969723,2.732017247851175,-1.1608463363624395,88.95346516208016,14.64897685938216,1.092517488177103,8,-0.6949996948242188,-2.049999713897705,0.2349996566772461,0.5699996948242188,0.20000076293944957,3,-0.0019762356043001583,-1.1764623385074773,20.1200008392334,1.3846172186062036,20.26000022888184,-1.0540551686453012,19.46999931335449,-0.0019762356043001583
2161,2006-09-01,20.270000457763672,20.440000534057614,20.149999618530273,20.280000686645508,1168500.0,0.0014822473806703762,-1.3199896241025708,-0.12500298023508094,83.66446668982432,76.10884047621849,-0.8511763919943967,-1.8380153553956475,-0.005472471176606319,1.652452491751145,32.49205908269934,0.2900009155273402,1.1776502911661808,1.5350004196167006,-0.7157211463195416,3.785721985552943,0.4096396366485813,2.66036120258482,-0.9476945863323358,86.71875116415283,6.638964692777066,1.1253607829681205,9,-0.7200002670288086,-2.0750002861022985,-0.0025010108947753906,0.37999916076660156,0.12999916076660156,4,0.018253523607743904,1.8461577962807239,20.239999771118164,-1.1764623385074773,20.1200008392334,1.3846172186062036,20.26000022888184,0.018253523607743904
2162,2006-09-05,20.350000381469727,20.459999084472656,19.989999771118164,20.229999542236328,1657200.0,0.003946715436575765,1.7647161121302388,-11.999809269502194,81.68316948543593,77.94492830277483,-0.8391381903439523,-1.7767729955867253,-0.15525662221534375,1.5296573049143305,29.47058138662025,0.4699993133544922,1.1760109323601071,1.4675003051757827,-0.8014282946842606,3.736428905035826,0.3330360052457628,2.6019646051058025,-0.8041555775131357,91.53855634164448,11.589067072522809,1.1344642999300212,9,-0.7900009155273438,-2.14500093460083,-0.25500011444091797,0.28999996185302734,-0.020000457763675428,1,-0.014742070701991405,-1.3199896241025708,20.270000457763672,1.8461577962807239,20.239999771118164,-1.1764623385074773,20.1200008392334,-0.014742070701991405
2163,2006-09-06,20.01000022888184,20.3799991607666,19.979999542236328,20.170000076293945,3209600.0,-0.016707623892601164,-2.6363399916770702,-1.3333227370261167,69.66291894034991,77.58398290839237,-0.39136509158882404,-1.2985788899540474,0.0992534855627305,1.8167864200295547,26.407300730622396,0.39999961853027344,1.150078250791033,0.9975001335144071,-1.213390388631538,3.2083906556603523,-0.10794512755856545,2.1029453945873797,-0.28132456882203627,10.000228881836648,-64.93140623324814,1.105445261072972,9,-0.4500007629394567,-1.805000782012943,-0.17249965667724965,0.42000007629394176,0.9699993133544886,2,0.022988459730685085,1.7647161121302388,20.350000381469727,-1.3199896241025708,20.270000457763672,1.8461577962807239,20.239999771118164,0.022988459730685085
2164,2006-09-07,19.489999771118164,19.989999771118164,19.459999084472656,19.899999618530273,3199100.0,-0.025987029076247725,-1.255316213232907,2.5625014901175973,52.66272556647667,75.92186566773657,0.25237044635912653,-0.6521333405023952,0.5681905491477366,2.2789182599902382,23.097405158610318,0.5500011444091832,1.1423326824700908,0.3759996414184563,-1.7180961534782284,2.470095436315141,-0.6710482560298843,1.423047538866797,0.9699993133544922,3.0000686645507812,-66.57977959453818,1.047047897448342,9,0.09499931335449219,-1.2850003242492676,0.33500051498413086,0.9400005340576172,1.210000991821289,3,0.057465410589337296,-2.6363399916770702,20.01000022888184,1.7647161121302388,20.350000381469727,-1.3199896241025708,20.270000457763672,0.057465410589337296
2165,2006-09-08,19.479999542236328,19.540000915527344,19.309999465942386,19.43000030517578,3306200.0,-0.0005130953822101159,1.705867833501585,-0.12194940406963221,51.06382485326753,73.19802178668859,0.4105819338352461,-0.49503212173733147,0.5156421773443078,2.226412439408019,19.670989076476676,0.23000144958495738,1.1426004467764486,0.25649948120117116,-1.6572763088286528,2.170275271230995,-0.7003884138137408,1.2133873762160832,0.9599995422363286,14.782620233492457,-49.29192161741934,0.9568878950149126,9,0.3299999237060547,-1.2750000953674316,0.0800008773803711,0.9500007629394531,1.5200004577636719,4,0.04158118030417701,-1.255316213232907,19.489999771118164,-2.6363399916770702,20.01000022888184,1.7647161121302388,20.350000381469727,0.04158118030417701
2166,2006-09-11,19.690000534057614,19.920000076293945,19.25,19.450000762939453,2238900.0,0.010780338642512044,-1.0937459953210449,4.800068665598464,57.44679864271097,71.13543132385732,0.27671040166225325,-0.5289553735987411,0.20910392063323968,1.951298558414365,15.853127783229715,0.6700000762939453,1.1375764968820512,0.33750047683715323,-1.30502499917257,1.9800259528468764,-0.4837622611677084,1.1587632148420148,0.7047985656738334,36.3637080146532,-23.9175164462182,0.821262738004861,9,0.11999893188476918,-0.9350013732910121,-1.1000008583068812,-0.010000705718990588,0.9399986267089879,0,0.038090400185755824,1.705867833501585,19.479999542236328,-1.255316213232907,19.489999771118164,-2.6363399916770702,20.01000022888184,0.038090400185755824
2167,2006-09-12,20.790000915527344,21.479999542236328,20.3799991607666,20.75,7299200.0,0.05586593964622133,-1.8205044186763044,0.16667064031344372,70.3529490962537,70.08717528232367,-0.6887904068121209,-1.4206229872137257,-0.9859910410971651,0.7864918644148347,12.92701385017323,1.7899990081787145,1.2082677367777848,1.2590007781982422,-0.16976983319707273,2.687771389593557,0.5446154725005847,1.9733860838958996,-1.5400009155273438,69.0583511951295,10.34695384540521,0.7143853056976567,9,-0.4250011444091797,-1.5250015258789062,-2.205000877380371,-1.1100010871887207,0.039999008178707385,1,-0.018759080318548338,-1.0937459953210449,19.690000534057614,1.705867833501585,19.479999542236328,-1.255316213232907,19.489999771118164,-0.018759080318548338
2168,2006-09-13,20.46999931335449,20.899999618530273,20.36000061035156,20.61000061035156,2781200.0,-0.015392091778786643,-2.0000052982097545,-3.4999523173755485,68.26480240238561,68.74995504310236,-0.3753386603626403,-0.9376203569153141,-0.7622498207275292,1.0544968820229244,10.829623403349183,0.5399990081787145,1.189110676908161,0.8049992561340282,-0.42515713328903004,2.0351556455570865,0.1899210614224991,1.4200774508455574,-1.2199993133544886,54.708500618391476,-6.247902573603838,0.6150781947115284,9,-0.10499954223632457,-1.2049999237060511,-1.9224996566772425,-0.7899994850158656,0.15999984741211293,2,-0.006839247403252369,-1.8205044186763044,20.790000915527344,-1.0937459953210449,19.690000534057614,1.705867833501585,19.479999542236328,-0.006839247403252369
2169,2006-09-14,20.600000381469727,21.0,20.299999237060547,20.32999992370605,3232400.0,0.00635080959824097,-3.2424053266749895,-1.9285568316508204,70.11234914816603,67.21266720276341,-0.48063538512956683,-0.9601172504734237,-0.9667411446479477,0.8779964574760477,10.098605080248921,0.7000007629394531,1.1673058374349168,0.8355003356933608,-0.3566935151620001,2.0276941865487217,0.23940341026568035,1.4315972611210412,-1.3054003906249996,60.53814612517342,-5.627544918441409,0.5960969254276809,9,-0.2350006103515625,-1.335000991821289,-2.08750057220459,-0.9200005531311035,-0.010000228881835938,3,0.01844656086066987,-2.0000052982097545,20.46999931335449,-1.8205044186763044,20.790000915527344,-1.0937459953210449,19.690000534057614,0.01844656086066987
2170,2006-09-15,21.600000381469727,22.01000022888184,21.3700008392334,21.46999931335449,5844900.0,0.04854368842145895,-2.878807495347219,0.48148462114469665,72.68992689809394,65.99327389257114,-1.4163789826143862,-1.875940074581802,-2.0272785632056554,-0.1551764440289496,10.917082967231142,1.409999847412113,1.0662423953883504,1.7210002899169936,0.29554857269021895,3.1464520071437683,1.008274431303608,2.433726148530379,-2.261692399597166,85.14493429668242,19.589058921902918,0.7127258586133868,9,-0.9700002670288086,-2.070000648498535,-3.395000457763672,-1.9200005531311035,-1.0799999237060547,4,-0.041666648270171636,-3.2424053266749895,20.600000381469727,-2.0000052982097545,20.46999931335449,-1.8205044186763044,20.790000915527344,-0.041666648270171636
2171,2006-09-18,21.799999237060547,21.979999542236328,21.540000915527344,21.709999084472656,3391900.0,0.009259206113829244,-1.0465219435597626,0.6923031779101311,73.34667584537715,65.0669968214535,-1.53829168474849,-1.9897195318596843,-2.2880285299674057,-0.3900767367434135,11.867793216426465,0.4399986267089844,0.9784336468969954,1.8014991760253913,0.15761055929022305,3.4453877927605596,0.9795548676578072,2.6234434843929755,-2.3548235653076155,87.71924736735829,23.747671935990397,0.8219443083675836,9,-1.169999122619629,-2.2699995040893555,-3.6274991035461426,-2.119999408721924,-1.529998779296875,0,-0.03669721399350001,-2.878807495347219,21.600000381469727,-3.2424053266749895,20.600000381469727,-2.0000052982097545,20.46999931335449,-0.03669721399350001
2172,2006-09-19,21.649999618530273,21.959999084472656,21.32999992370605,21.93000030517578,3477500.0,-0.006880716687148847,2.7058965426322876,-3.1111134658585176,65.97699607217922,64.6574498361012,-1.3236952381768319,-1.7357540922079693,-2.191459462676292,-0.27333103044105655,12.738743494836696,0.6299991607666051,0.8593775377315467,1.5289996147155769,-0.22575221448102667,3.2837514439121804,0.6516237001172769,2.406375529313877,-2.102230964492186,78.94734493878067,17.75051459465204,0.8773759145983016,9,-1.0199995040893555,-2.1149997711181605,-3.5174994468689,-1.9699997901916504,-0.8400001525878871,1,-0.04711318594623215,-1.0465219435597626,21.799999237060547,-2.878807495347219,21.600000381469727,-3.2424053266749895,20.600000381469727,-0.04711318594623215
2173,2006-09-20,21.989999771118164,22.290000915527344,21.780000686645508,21.799999237060547,1980200.0,0.01570439531541079,-3.4348302027615376,-0.6785716718550964,70.54942502909225,66.64486088750293,-1.5123340578915325,-1.9446967083097988,-2.6013837222035114,-0.6439875908450112,13.45878233082081,0.6400012969970703,0.7507838667864704,1.7224997520446763,-0.1449034161192131,3.5899029202085657,0.7887981679627316,2.656201336126621,-2.3437418540863284,84.92457832295315,25.329262663512445,0.9337015840819453,9,-1.2199993133544922,-2.159998893737793,-3.877499580383301,-2.309999942779541,-0.600000381469723,2,-0.05275124417853183,2.7058965426322876,21.649999618530273,-1.0465219435597626,21.799999237060547,-2.878807495347219,21.600000381469727,-0.05275124417853183
2174,2006-09-21,21.36000061035156,22.149999618530273,21.149999618530273,21.6299991607666,4018700.0,-0.028649348218459325,-1.8985484811711664,-1.421041007880358,61.06719479331849,67.75634643639748,-0.6584195431359454,-1.1790381907508554,-2.040399584054331,-0.04734211150775991,13.703766701501923,1.0,0.6509235931529815,0.9680006027221637,-0.8381131639053301,2.7741143693496575,0.06494371940841859,1.8710574860359088,-1.5551181134099927,18.421118675431224,-35.91313024697806,0.9030568833137462,9,-0.5900001525878871,-1.3900003433227504,-3.2325005531311,-1.680000782012936,-0.4600009918212855,3,-0.03417609685044587,-3.4348302027615376,21.989999771118164,2.7058965426322876,21.649999618530273,-1.0465219435597626,21.799999237060547,-0.03417609685044587
2175,2006-09-22,20.90999984741211,21.420000076293945,20.38999938964844,21.299999237060547,4514300.0,-0.02106745084648398,2.2698379059163925,1.444449938893854,55.839406912394274,67.57774735525119,0.017610620021773826,-0.594104056414217,-1.659618284848598,0.36539160396133497,13.423827961324314,1.0300006866455043,0.6389685697006051,0.4129998207092278,-1.2438723749473795,2.069872016365835,-0.41543627711907405,1.2414359185375297,-0.9560102453553974,27.368423166035434,-21.924692531676556,0.8284360978283034,9,0.38500022888183594,-0.5299997329711914,-2.3350002765655518,-1.2300000190734863,-0.020000457763668322,4,-0.015303667965536727,-1.8985484811711664,21.36000061035156,-3.4348302027615376,21.989999771118164,2.7058965426322876,21.649999618530273,-0.015303667965536727
2176,2006-09-25,21.149999618530273,21.190000534057614,20.670000076293945,20.96999931335449,2383000.0,0.0114777509741526,2.9999706564160564,-0.4615399663523703,57.09218778851168,66.10432943216874,0.007253967652637527,-0.7330734759770259,-1.9610282479702583,0.08994037516143649,14.091212048822289,0.5200004577636683,0.7563166583562904,0.5649995803833008,-1.0301179049264562,2.1601170656930577,-0.2325591622715777,1.3625583230381793,-1.0558493376653217,39.999979922661986,-3.786227182035681,0.7975587426548785,9,0.14500045776367188,-0.6749992370605469,-2.4049994945526123,-1.4699997901916504,-0.4699993133544922,0,-0.029787194899740688,2.2698379059163925,20.90999984741211,-1.8985484811711664,21.36000061035156,-3.4348302027615376,21.989999771118164,-0.029787194899740688
2177,2006-09-26,21.270000457763672,21.34000015258789,20.729999542236328,20.959999084472656,4244500.0,0.005673798647649164,1.711109227313186,1.7222269317170007,61.62361000308619,65.36641916557991,-0.041905381295190836,-0.7497484777464436,-2.1210339810926833,-0.06389666224838209,14.85481505325107,0.6100006103515625,0.8993294746661569,0.5950003623962417,-0.9371050183625727,2.127105743155056,-0.1710523279831655,1.3610530527756488,-1.044099138818975,46.315808494320024,-1.6720507572735528,0.7660526903794065,9,0.024999618530273438,-0.7950000762939453,-2.6275007724761963,-1.5900006294250488,-0.5300006866455078,1,-0.04701457350627347,2.9999706564160564,21.149999618530273,2.2698379059163925,20.90999984741211,-1.8985484811711664,21.36000061035156,-0.04701457350627347
2178,2006-09-27,20.940000534057614,21.40999984741211,20.81999969482422,21.09000015258789,2171800.0,-0.015514805670143073,-2.0256317460006943,-0.4838675936750253,63.86233109216967,64.67197271491366,0.40429093064527777,-0.3859820853843239,-1.8260269802484252,0.22441614036801028,15.204527508834484,0.5900001525878906,1.007682661027566,0.23100042343139293,-1.2924843690848355,1.7544852159476214,-0.5307419728267213,0.9927428196895072,-0.5902532393179563,31.250060959287524,-21.501955055354202,0.7617423962581136,9,0.399999618530277,-0.4650001525878871,-2.3450009822845423,-1.2600007057189906,0.19999885559082742,2,-0.006208264794634988,1.711109227313186,21.270000457763672,2.9999706564160564,21.149999618530273,2.2698379059163925,20.90999984741211,-0.006208264794634988
2179,2006-09-28,20.959999084472656,21.059999465942386,20.530000686645508,21.0,2275200.0,0.000955040587631073,5.624991059294508,0.2666734483679349,64.12212851303289,63.719995116573536,0.4925224440327014,-0.35818790820783875,-1.886020897653836,0.16306221368390794,15.383068706842707,0.5299987792968786,0.9644590315223915,0.20899906158447124,-1.2922690744612524,1.7102671976301949,-0.5416350064383906,0.959633129607333,-0.493836572485737,55.33973930450322,-2.123644358978403,0.7506340680228621,9,0.3800010681152344,-0.4849987030029297,-2.5274994373321533,-1.2799992561340332,0.4300003051757848,3,0.020515282631588194,-2.0256317460006943,20.940000534057614,1.711109227313186,21.270000457763672,2.9999706564160564,21.149999618530273,0.020515282631588194
2180,2006-09-29,20.200000762939453,20.950000762939453,20.049999237060547,20.93000030517578,4682200.0,-0.03625946348901399,1.3376649112464145,18.249570856379936,54.404147808673486,61.61526977916202,1.154449095998185,0.4202042310509633,-1.1618114919233662,0.8821351156965527,15.544993574893754,0.9099998474121094,0.9360999871588298,-0.5489993095397949,-2.053237358210545,0.9552387391309551,-1.30111833387517,0.2031197147955801,2.0900001525878906,11.029519011769457,-47.074444389901245,0.7521190243353748,9,0.9699993133544922,0.27499961853027344,-1.8150007724761963,-0.5200009346008301,1.5099983215332031,4,0.03465340738378053,5.624991059294508,20.959999084472656,-2.0256317460006943,20.940000534057614,1.711109227313186,21.270000457763672,0.03465340738378053
2181,2006-10-02,20.63999938964844,21.1299991607666,20.01000022888184,20.1200008392334,4967000.0,0.021782109410423578,-2.027025076487301,-0.7123272280720139,48.53799604104115,59.67760310903556,0.5951909784040161,0.009851339288523775,-1.5816434158095625,0.40542990346301977,15.602721776626971,1.119998931884762,0.8986542924753138,-0.1275006294250467,-1.6159525320870998,1.3609512732370064,-0.8717265807560715,0.6167253219059781,1.6052014923095683,44.999952316271305,-11.234281557154233,0.7442259513310264,10,0.5100011825561488,-0.13999938964844105,-2.26499962806702,-0.959999561309818,1.1700000762939453,0,0.01211240345895459,1.3376649112464145,20.200000762939453,5.624991059294508,20.959999084472656,-2.0256317460006943,20.940000534057614,0.01211240345895459
2182,2006-10-03,20.049999237060547,20.690000534057614,20.01000022888184,20.6200008392334,3320300.0,-0.028585279555957577,-1.0923098592375893,-1.0961599829805264,46.111107382751875,56.96223448166441,1.0441686960466932,0.607363627118545,-0.9788837797630663,0.9590714582380997,15.940591625595216,0.6800003051757741,0.7413036262587376,-0.702500724792479,-2.2145279075413384,0.8095264579563803,-1.4585143161669087,0.05351286658195065,2.105793618774417,2.857072791255375,-51.357228188956476,0.7560135913744301,10,1.0300006866455078,0.6750011444091797,-1.8374989032745361,-0.36999940872192383,1.4600009918212926,1,0.03142150085226625,-2.027025076487301,20.63999938964844,1.3376649112464145,20.200000762939453,5.624991059294508,20.959999084472656,0.03142150085226625
2183,2006-10-04,20.46999931335449,20.5,19.899999618530273,20.0,4227300.0,0.020947635524973585,1.2641494495686878,-0.8245578811758542,48.85763456373631,55.6056166783775,0.43123057468303116,0.23567571820281685,-1.3700199640156008,0.5084583813165686,16.258054134288617,0.6000003814697266,0.5593321413919483,-0.30550060272217294,-1.7835857980139487,1.1725845925696028,-1.0445432003680608,0.4335419949237149,1.5999618374023505,46.34145585028985,-6.780746168526747,0.7390425976458879,10,0.19000053405762074,0.2550010681152379,-2.269999265670773,-0.7899994850158656,1.0100002288818395,2,0.013190057001493338,-1.0923098592375893,20.049999237060547,-2.027025076487301,20.63999938964844,1.3376649112464145,20.200000762939453,0.013190057001493338
2184,2006-10-05,20.61000061035156,20.8700008392334,20.149999618530273,20.32999992370605,2468600.0,0.006839340581009878,-1.249999254943475,0.595747012154297,39.75154690837491,53.818076677930904,0.19406133707562745,0.19382161720054114,-1.4728102085157317,0.337070024495862,17.00734548663634,0.720001220703125,0.43850076366845414,-0.2214993476867697,-1.5740528442516144,1.131054148878075,-0.8977760959691921,0.45477740059565264,1.3297628484716846,57.723679354416234,8.294726723547655,0.6762767482824219,10,0.04499912261963246,0.15999984741211293,-1.805001020431515,-0.9300007820129359,1.3999996185302805,3,0.02571561201364969,1.2641494495686878,20.46999931335449,-1.0923098592375893,20.049999237060547,-2.027025076487301,20.63999938964844,0.02571561201364969
2185,2006-10-06,20.290000915527344,20.6200008392334,20.11000061035156,20.600000381469727,2048900.0,-0.01552642820706629,1.9142838458646205,-1.1071382347531693,34.74748229825251,51.33533162345767,0.465855033901061,0.6088310905155403,-1.1033988735327114,0.6316464787544902,17.544065506734217,0.5100002288818395,0.24142446210094093,-0.5819991111755378,-1.8066165417031428,0.6426183193520671,-1.194307826439342,0.03030960408826644,1.527376712878322,31.70743432050292,-12.346074435844919,0.6123087152638026,10,0.36499881744384766,0.4799995422363281,-1.4225008487701416,-0.6100010871887207,2.5599994659423864,4,0.0542138208224181,-1.249999254943475,20.61000061035156,1.2641494495686878,20.46999931335449,-1.0923098592375893,20.049999237060547,0.0542138208224181
2186,2006-10-09,20.440000534057614,20.56999969482422,20.0,20.18000030517578,2306000.0,0.007392785202660068,1.1923126299843376,-0.838711860652549,37.77777949032529,48.685794899817566,0.22858929907242498,0.545888519237419,-1.2005803090710678,0.45827480418471467,18.512429299937267,0.5699996948242188,0.12854308370663503,-0.4694994926452658,-1.5825695054811995,0.6435705201906678,-1.0260344990632326,0.08703551377270102,1.2623344137555286,55.67012741859331,15.368252734414334,0.5565350064179669,10,0.21499919891357777,0.32999992370605824,-1.5725004673004115,-0.7600007057189906,3.109998703002937,0,0.062132999864600746,1.9142838458646205,20.290000915527344,-1.249999254943475,20.61000061035156,1.2641494495686878,20.46999931335449,0.062132999864600746
2187,2006-10-10,20.399999618530273,20.56999969482422,20.01000022888184,20.56999969482422,2334800.0,-0.0019569919022599525,5.5882260543705895,-0.6538458716942466,32.903215750359536,45.245893195171995,0.14773873589428277,0.5851756835004522,-1.104880383531551,0.47906423986405144,17.590457718620033,0.5599994659423793,0.07130583273389135,-0.4900003433227553,-1.625327667492229,0.6453269808467184,-1.0576640054074922,0.07766331876198151,1.1941952095258976,51.54632688375019,16.191260070880247,0.5676636620847361,10,0.11499977111816406,0.37000083923339844,-1.5274994373321533,-0.7199997901916504,3.110000610351566,1,0.0691176408714902,1.1923126299843376,20.440000534057614,1.9142838458646205,20.290000915527344,-1.249999254943475,20.61000061035156,0.0691176408714902
2188,2006-10-11,20.32999992370605,20.850000381469727,20.190000534057614,20.350000381469727,2007300.0,-0.0034313576535873747,-3.4000101725518315,0.11764969875126909,37.40829916193211,42.27768993393857,0.13646048831834534,0.6789598253382501,-0.9791690749271247,0.5287713458664989,16.802154424541392,0.6599998474121129,-0.02160234886483181,-0.5530000686645558,-1.7008876606587826,0.5948875233296711,-1.1269438646616692,0.02094372733255767,1.1625431917785676,37.930989123738165,0.4159681380595259,0.573943795997113,10,0.18499946594238637,0.44000053405762074,-1.4475004673004115,-0.6500000953674281,3.170000076293949,2,0.05804231724565012,5.5882260543705895,20.399999618530273,1.1923126299843376,20.440000534057614,1.9142838458646205,20.290000915527344,0.05804231724565012
2189,2006-10-12,20.979999542236328,21.06999969482422,20.38999938964844,20.51000022888184,2350000.0,0.031972435856841175,1.0923098592375773,-23.49942780850223,50.81584781037118,41.8789899341272,-0.570385878784684,0.062070869712684384,-1.557662992535512,-0.13682943379041035,15.980248598978886,0.7399997711181676,-0.14461548684539594,0.07799959182739258,-1.062722091383712,1.2187212750384973,-0.49236124977815976,0.6483604334329449,0.41699096343102937,91.58876838720258,50.609559375840334,0.5703608416055522,10,-0.4650001525878906,-0.20999908447265625,-2.0975000858306885,-1.299999713897705,2.3600006103515625,3,0.023832221683008914,-3.4000101725518315,20.32999992370605,5.5882260543705895,20.399999618530273,1.1923126299843376,20.440000534057614,0.023832221683008914
2190,2006-10-13,20.700000762939453,21.020000457763672,20.600000381469727,20.979999542236328,1546700.0,-0.013345985958350015,1.3333298012122239,-0.5957429539597878,44.803703695546375,41.46406856240556,-0.23691783158469804,0.2858420803236683,-1.1866608069368212,0.13232814760841904,14.189894548583077,0.4200000762939453,-0.2695122804666923,-0.15699920654297017,-1.2518692932763997,0.9378708801904594,-0.704434249909685,0.3904358368237446,0.6071702894996776,65.42065070910607,23.313041831378804,0.5474350433667141,10,-0.21500110626220703,0.06999969482421875,-1.8050014972686768,-1.02000093460083,2.399999618530277,4,0.06328499602221083,1.0923098592375773,20.979999542236328,-3.4000101725518315,20.32999992370605,5.5882260543705895,20.399999618530273,0.06328499602221083
2191,2006-10-16,21.0,21.09000015258789,20.520000457763672,20.799999237060547,2304000.0,0.014492716232052283,1.9999899613512022,-0.714291553133515,47.006643163817344,41.5635725380795,-0.5369463472413223,-0.08133413640000953,-1.4070580609791037,-0.18214702626433166,12.247531313265467,0.5699996948242188,-0.39790721988386935,0.18299999237060405,-0.821539059661422,1.1875390444026301,-0.3192695336454108,0.6852695183866189,0.2227407664045984,91.66665194946935,48.02212993971314,0.5022695260160134,10,-0.505000114440918,-0.22999954223632812,-1.9925005435943604,-1.320000171661377,2.2900009155273438,0,0.08809525626046333,1.3333298012122239,20.700000762939453,1.0923098592375773,20.979999542236328,-3.4000101725518315,20.32999992370605,0.08809525626046333
2192,2006-10-17,20.6299991607666,20.920000076293945,20.32999992370605,20.84000015258789,2578700.0,-0.017619087582542825,2.18918278028942,-1.0500009536706785,46.59338807499288,41.31198959488579,-0.08495426629053426,0.21959130701061014,-0.9543106247194864,0.16421349793386142,10.445640389515301,0.6700000762939489,-0.42120445906646964,-0.13600082397460866,-1.0630538545132993,0.7910522065640819,-0.5995273392439557,0.3275256912947384,0.5133771367655378,48.88875702275488,3.5245499692625444,0.463526515269346,10,-0.08499908447265625,0.46500110626220703,-1.3474998474121094,-0.9499993324279785,3.3700008392333984,1,0.14154145395444817,1.9999899613512022,21.0,1.3333298012122239,20.700000762939453,1.0923098592375773,20.979999542236328,0.14154145395444817
2193,2006-10-18,20.82999992370605,21.0,20.520000457763672,20.850000381469727,1843900.0,0.0096946568626044,2.0,0.09523982525137703,48.625800996096146,42.29801782685482,-0.25537396359566955,-0.0756481062696075,-1.067857095303932,-0.06441244493596798,8.300120355119306,0.4799995422363281,-0.431448606536879,0.12199993133544496,-0.6065054325336874,0.8505052952045773,-0.2422527505991212,0.4862526132700111,0.2600002288818395,65.78945387103786,20.79121346546082,0.36425268193456634,10,-0.2849998474121058,0.26500034332275746,-1.0150003433227504,-1.150000095367428,3.170000076293949,2,0.1286606008157376,2.18918278028942,20.6299991607666,1.9999899613512022,21.0,1.3333298012122239,20.700000762939453,0.1286606008157376
2194,2006-10-19,20.6299991607666,21.229999542236328,20.440000534057614,20.700000762939453,3840900.0,-0.009601572907920852,-2.5111156322452546,3.4999999999993783,55.155855994723474,44.56561490424048,-0.05837705000784155,0.07047178336921434,-0.7835554375830824,0.11029969780283011,7.238186463159346,0.7899990081787145,-0.38313346277780624,-0.04150075912475515,-0.7024816136444443,0.619480095394934,-0.3719911863846015,0.2889896681350912,-0.7299995422363281,33.3332626907617,-15.302427333908845,0.33049042725984534,10,-0.0149993896484375,0.46500110626220703,-0.8149995803833008,-0.9499993324279785,2.40000152587891,3,0.13911783596634675,2.0,20.82999992370605,2.18918278028942,20.6299991607666,1.9999899613512022,21.0,0.13911783596634675
2195,2006-10-20,20.59000015258789,21.11000061035156,20.3799991607666,20.729999542236328,4127700.0,-0.0019388758994609567,-1.6071416407245056,1.9999455055720552,49.336880225603345,45.849959430382484,0.032019227795739624,0.08987600666467088,-0.6525018372033635,0.1221256617604034,7.166161783467638,0.7300014495849574,-0.3820204336736843,-0.06549978256225586,-0.7176048005989841,0.5866052354744724,-0.39155229158062,0.2605527264561083,-0.6634005355834951,28.888926564927512,-19.37194355417012,0.3260525090183639,10,0.029999732971191406,0.505000114440918,-0.7750005722045898,-0.9800000190734863,2.559999465942383,4,0.13355997958331045,-2.5111156322452546,20.6299991607666,2.0,20.82999992370605,2.18918278028942,20.6299991607666,0.13355997958331045
2196,2006-10-23,20.520000457763672,20.63999938964844,20.350000381469727,20.420000076293945,2635200.0,-0.003399693749658428,-1.4166607061965344,-0.714291553133515,57.230788010817335,48.553023014877795,0.12802332433986052,0.11621622425921174,-0.48458076866940303,0.15767077155476628,7.067125840286115,0.2899990081787145,-0.33877991442297173,-0.10399951934814311,-0.7151037413984902,0.507104702702204,-0.4095516303733149,0.20155259167702866,-0.5673328422546362,21.111179398930922,-31.534191239202258,0.3055521110251729,10,0.18999958038330078,0.5749998092651367,-0.4400005340576172,-1.2000002861022985,3.75,0,0.1257309876291901,-1.6071416407245056,20.59000015258789,-2.5111156322452546,20.6299991607666,2.0,20.82999992370605,0.1257309876291901
2197,2006-10-24,20.270000457763672,20.520000457763672,20.1200008392334,20.399999618530273,2174700.0,-0.012183235595660702,1.16215519596674,-1.2999866486105018,46.753265250893804,49.59135258031798,0.3996736451582805,0.30299203825433807,-0.1410916197086003,0.37412707546971546,6.615297869566677,0.39999961853027344,-0.24211151445923207,-0.30399951934814595,-0.8530424756166184,0.24504343692032649,-0.5785209974823822,-0.029478041213909734,-0.2917862037200898,13.513494936928547,-38.27984121753504,0.2745214781342368,10,0.4049997329711914,0.8249998092651367,-0.1900005340576172,-0.9500002861022985,5.819999694824219,1,0.14898867240069413,-1.4166607061965344,20.520000457763672,-1.6071416407245056,20.59000015258789,-2.5111156322452546,20.6299991607666,0.14898867240069413
2198,2006-10-25,20.809999465942386,20.940000534057614,20.100000381469727,20.18000030517578,2650600.0,0.026640305672607223,-1.1265853346435215,-4.8461786757046506,52.87354872868013,49.81998601568564,-0.07272487136616235,-0.2606071553082998,-0.5977747662205779,-0.193901686631623,6.321583032081341,0.8400001525878871,-0.1570734829682472,0.24249954223633097,-0.29116172118067496,0.7761608056533369,-0.024331089472173772,0.5093301739448357,-0.806749506134949,62.83182405117807,11.301660016985885,0.2668306317085031,10,-0.14499950408935902,0.28500080108642223,-0.7274994850158727,-1.489999294281013,4.430000305175778,2,0.15329171628660365,1.16215519596674,20.270000457763672,-1.4166607061965344,20.520000457763672,-1.6071416407245056,20.59000015258789,0.15329171628660365
2199,2006-10-26,21.38999938964844,21.43000030517578,20.350000381469727,20.799999237060547,2737400.0,0.02787121281071059,2.22387082448459,0.9365094262506021,64.70587035325755,52.03133786654243,-0.6576042945499445,-0.8503380694585161,-1.1124364713524137,-0.800280302418038,6.707553932521304,1.0799999237060547,-0.02456750312287781,0.800999450683598,0.174231987468076,1.42776691389912,0.487615719075837,1.114383182291359,-1.3622144381924244,96.99241219383853,41.18038743270996,0.3133837316077602,10,-0.6249990463256871,-0.3649997711181676,-1.0899987220764196,-2.0699992179870677,3.9300003051757777,3,0.12201966735981551,-1.1265853346435215,20.809999465942386,1.16215519596674,20.270000457763672,-1.4166607061965344,20.520000457763672,0.12201966735981551
2200,2006-10-27,20.899999618530273,21.399999618530273,20.649999618530273,21.25,3503900.0,-0.022907890841516343,1.3076936620234927,-0.5932208321210322,55.637246423018375,52.99029378423144,-0.15226333566828387,-0.32170104666437993,-0.5840116971604665,-0.3404150504042889,7.661426900422796,0.75,0.07478167745291842,0.27599973678588796,-0.33733942813823603,0.889338901710012,-0.030669845676172258,0.5826693192479482,-0.8161260529254655,60.15032202643614,4.141879077943649,0.30666958246206194,10,-0.13499927520751953,-0.2349996566772461,-0.5299992561340332,-1.5799994468689,4.649999618530277,4,0.10191392856422565,2.22387082448459,21.38999938964844,-1.1265853346435215,20.809999465942386,1.16215519596674,20.270000457763672,0.10191392856422565
2201,2006-10-30,20.88999938964844,21.030000686645508,20.530000686645508,20.950000762939453,1389300.0,-0.0004784798595386386,3.5454293244555415,0.17143230827078945,56.049383878890374,54.0409599846645,-0.17825280521025988,-0.3077917758371207,-0.5381342328214238,-0.3594763772382805,8.447540210120179,0.5,0.05982558842562824,0.2534995079040563,-0.3712957305193534,0.878294746327466,-0.05889811130764855,0.5658971271157611,-0.752280754460795,59.398425074895975,2.708833713865495,0.31239761921170506,10,-0.12499904632568715,-0.2249994277954137,-0.05249929428100941,-1.589999675750736,4.670000076293945,0,0.1081857489187732,1.3076936620234927,20.899999618530273,2.22387082448459,21.38999938964844,-1.1265853346435215,20.809999465942386,0.1081857489187732
2202,2006-10-31,20.68000030517578,21.020000457763672,20.540000915527344,21.020000457763672,1976900.0,-0.010052613241181785,1.8235254518731276,5.666539513001798,54.17661880082761,54.65771751852355,0.04423680186798862,-0.05077801278533656,-0.287188475809117,-0.17750028020730468,9.276136059891563,0.4799995422363281,0.09280285277308309,0.012000370025635476,-0.548510184948281,0.5725109249995519,-0.26825490746132274,0.2922556475125937,-0.4905904031886088,43.60901932158617,-14.815044675472876,0.2802552774869578,10,0.08500003814697266,-0.015000343322753906,0.2049999237060547,-1.434999942779541,4.770000457763668,1,0.17359768373356288,3.5454293244555415,20.88999938964844,1.3076936620234927,20.899999618530273,2.22387082448459,21.38999938964844,0.17359768373356288
2203,2006-11-01,20.739999771118164,21.030000686645508,20.440000534057614,20.809999465942386,2819300.0,0.0029013280975322964,1.3137163971457348,0.20588136296829238,46.666666666666664,53.71447425985057,-0.03338225650298554,-0.09434995255641354,-0.3001864877229323,-0.25731508502416034,10.224978956865776,0.5900001525878942,0.09345752277592467,0.058499813079833984,-0.49489204549776744,0.6118916716574354,-0.2181961162089685,0.3351957423686365,-0.5009662530034475,36.111057148054414,-17.369463244795426,0.2766959292888015,11,0.025000572204589844,-0.07499980926513672,0.14500045776367188,-1.6199994087219238,4.690000534057617,2,0.2579556625125887,1.8235254518731276,20.68000030517578,3.5454293244555415,20.88999938964844,1.3076936620234927,20.899999618530273,0.2579556625125887
2204,2006-11-02,21.13999938964844,21.290000915527344,20.61000061035156,20.6200008392334,2546500.0,0.019286384905717435,-1.518524274588045,-7.428583106266704,55.91396416027897,54.445261363703416,-0.39496527410107873,-0.4770670056343782,-0.6414423928086954,-0.6737278627151078,10.857532175909085,0.6800003051757848,0.13470302724592642,0.43199949264526794,-0.15661471309192976,1.0206136983824656,0.13769238977667086,0.726306595513865,-0.8533272000512824,72.91661699608245,20.081166841297403,0.29430710286859796,11,-0.37499904632568715,-0.4749994277954137,-0.23249912261963246,-2.019999027252201,4.159999847412109,3,0.1939451513644488,1.3137163971457348,20.739999771118164,1.8235254518731276,20.68000030517578,3.5454293244555415,20.88999938964844,0.1939451513644488
2205,2006-11-03,21.38999938964844,21.38999938964844,20.920000076293945,21.13999938964844,2208200.0,0.011825922763385455,2.759994506835966,0.4807705709957455,55.313345834182236,54.23221223296619,-0.5806086630887783,-0.6750422743339151,-0.8266481698674326,-0.9361394972043122,11.644583413100777,0.46999931335449574,0.15847045965741557,0.6269995689392118,-0.0013846702814461764,1.2553838081598698,0.3128074493288828,0.9411916885495408,-1.0575940754281383,100.0,49.92521187537151,0.3141921196103298,11,-0.6249990463256871,-0.7249994277954137,-0.48249912261963246,-2.269999027252201,3.9500007629394496,4,0.18373073479738755,-1.518524274588045,21.13999938964844,1.3137163971457348,20.739999771118164,1.8235254518731276,20.68000030517578,0.18373073479738755
2206,2006-11-06,21.709999084472656,22.11000061035156,21.520000457763672,22.0,2626100.0,0.01496024796424611,1.313716397145739,-1.160003662109375,64.9171382792013,56.25042034722257,-0.7979704652289534,-0.9433863873468553,-1.0954972926010562,-1.27479962362915,13.007072838131153,0.7200012207031179,0.17320928666594426,0.8834993362426751,0.1454433801600885,1.6215552923252616,0.5144713582013836,1.2525273142839666,-1.3336899706141345,76.04781391587815,24.756279305947146,0.36902797804129267,11,-0.6049985885620117,-0.7049989700317383,-0.8874988555908203,-2.589998722076416,3.4900016784667933,0,0.17687702968786967,2.759994506835966,21.38999938964844,-1.518524274588045,21.13999938964844,1.3137163971457348,20.739999771118164,0.17687702968786967
2207,2006-11-07,21.809999465942386,21.8700008392334,21.559999465942386,21.63999938964844,2319000.0,0.004606190036242408,1.1379196948272172,-0.5862053089895031,63.920461318716164,57.4778550794488,-0.7337062267363343,-0.9827215971665773,-1.1447095060483825,-1.3925893583214197,14.443192884708367,0.3100013732910121,0.228179608491061,0.9129997253418018,0.08285507357268784,1.7431443771109159,0.4979273994572466,1.328072051226357,-1.3296688622942838,82.03586043690888,31.232442648166852,0.4150723258845564,11,-0.5799989700317418,-0.8049993515014684,-0.9849991798400914,-2.689999103546146,3.5400009155273438,1,0.17193948151424077,1.313716397145739,21.709999084472656,2.759994506835966,21.38999938964844,-1.518524274588045,21.13999938964844,0.17193948151424077
2208,2006-11-08,21.51000022888184,21.799999237060547,21.280000686645508,21.739999771118164,2880500.0,-0.013755123539962222,1.971433242506812,-1.3529378765609188,62.154727280391185,57.1943947380192,-0.36204229237613106,-0.6216598397882898,-0.8218289634899598,-1.1091111449676134,15.271447139286561,0.5299987792968786,0.25488681890357157,0.5540004730224659,-0.27419686538032906,1.3821978114252609,0.13990180382106843,0.9680991422238634,-0.9318894248315281,59.99997456868537,6.698086298061085,0.41409866920139693,11,-0.2349996566772532,-0.5050001144409215,-0.6075000762939489,-2.3899998664855993,3.869998931884762,2,0.18317064119633542,1.1379196948272172,21.809999465942386,1.313716397145739,21.709999084472656,2.759994506835966,21.38999938964844,0.18317064119633542
2209,2006-11-09,21.479999542236328,21.739999771118164,21.3700008392334,21.559999465942386,2961000.0,-0.0013947320467820878,-1.4666815017325239,0.3478264475146577,62.32687229417783,57.937686501481366,-0.35529564719395523,-0.5821256660588681,-0.7643105297168518,-1.097091354791587,15.821167314708978,0.3699989318847656,0.3488830993537029,0.4989997863769524,-0.36179253349070706,1.3597921062446119,0.0686036264431209,0.9293959463107839,-0.8099753498079423,47.05875753121894,-8.945743705119149,0.4303961599338302,11,-0.20499897003174183,-0.4249992370605469,-0.7874994277954102,-2.359999179840088,3.3900012969970703,3,0.18389203198875914,1.971433242506812,21.51000022888184,1.1379196948272172,21.809999465942386,1.313716397145739,21.709999084472656,0.18389203198875914
2210,2006-11-10,22.01000022888184,22.280000686645508,21.450000762939453,21.51000022888184,3547200.0,0.024674147948809955,-1.6774237213050902,-6.250005960469885,68.30467544359935,59.29938556422681,-0.7948738851357859,-1.0634774818327237,-1.2639359747134122,-1.6515941755642771,16.657278847782496,0.8299999237060547,0.39880139921530855,0.9635004997253453,-0.0004445570895583728,1.927445556540249,0.48152797131789526,1.4454730281327954,-1.2535774513780638,72.99995422363317,12.061946122824544,0.4819725284074518,11,-0.649999618530277,-0.8699998855590856,-1.2975001335144078,-2.8899998664855993,2.8099994659423793,4,0.14947746360590797,-1.4666815017325239,21.479999542236328,1.971433242506812,21.51000022888184,1.1379196948272172,21.809999465942386,0.14947746360590797
2211,2006-11-13,22.85000038146973,22.90999984741211,22.0,22.25,4147700.0,0.03816447723092842,1.527779764601165,1.2000007629394602,77.68241485178537,61.911140680999885,-1.483629203903977,-1.8527662125936395,-2.0641408985763583,-2.507149515411495,17.93799787513267,0.9099998474121094,0.3739226386896135,1.711000633239749,0.45502710417233416,2.9669741623071637,1.0830138687060433,2.3389873977734545,-1.9716913712346162,96.3190492739787,28.168412518256815,0.6279867645337065,11,-1.1750001907348668,-1.3950004577636754,-2.1375002861022985,-3.73000001907349,1.7600002288818288,0,0.10897154177456514,-1.6774237213050902,22.01000022888184,-1.4666815017325239,21.479999542236328,1.971433242506812,21.51000022888184,0.10897154177456514
2212,2006-11-14,23.54999923706055,23.63999938964844,22.76000022888184,22.76000022888184,4138100.0,0.030634522709176215,-1.2278487736215766,1.3166641765186382,78.42324718735189,65.4396496277427,-1.9374492214380545,-2.448315957982892,-2.7179690174012414,-3.222303780153684,19.88226659299068,0.8799991607666016,0.44872053116593946,2.264999485015874,0.6349851442984509,3.8950138257332974,1.4499923146571625,3.0800066553745857,-2.4685211431077363,96.18643211653584,26.232663965625463,0.8150071703587124,11,-1.4249992370605504,-1.7249994277954102,-2.837499141693119,-4.42999887466431,0.7700004577636683,1,0.0700637613305013,1.527779764601165,22.85000038146973,-1.6774237213050902,22.01000022888184,-1.4666815017325239,21.479999542236328,0.0700637613305013
2213,2006-11-15,23.51000022888184,23.670000076293945,23.40999984741211,23.479999542236328,3613800.0,-0.0016984717398956795,-2.058824849375624,0.03797560039306367,74.76638304490598,67.5343628371457,-1.6351588117807623,-2.315985256591741,-2.6203512257596913,-3.2029561472878854,21.802403520400095,0.26000022888183594,0.5332961253191861,2.0910004615783713,0.1989128223854486,3.983088100771294,1.14495664198191,3.0370442811748326,-2.121499579445551,93.04348258755992,25.41482356884687,0.9460438195964608,11,-1.2150001525878942,-1.6250000000000036,-2.867500305175785,-4.389999866485599,0.6999988555908168,2,0.07826457399721609,-1.2278487736215766,23.54999923706055,1.527779764601165,22.85000038146973,-1.6774237213050902,22.01000022888184,0.07826457399721609
2214,2006-11-16,23.5,23.690000534057614,23.459999084472656,23.690000534057614,2503000.0,-0.00042536064587328504,1.4210610851779881,-6.33320617966726,84.21055537513797,70.7451638972519,-1.4026958331780612,-2.192350302429894,-2.534896708722318,-3.192958114649123,23.444243982758557,0.23000144958495738,0.6564066879727193,1.9375001907348626,-0.12984868537340688,4.004849066843132,0.9038257526807278,2.9711746287889973,-1.7920894308036388,91.51783243429666,21.995453573604507,1.0336744380541345,11,-1.0149993896484375,-1.6049995422363281,-2.8575000762939453,-4.37999963760376,0.6599998474121094,3,0.07999996428794054,-2.058824849375624,23.51000022888184,-1.2278487736215766,23.54999923706055,1.527779764601165,22.85000038146973,0.07999996428794054
2215,2006-11-17,23.34000015258789,23.57999992370605,23.209999084472656,23.56999969482422,2085600.0,-0.006808504145196181,1.9600067138672432,1.2105205039401923,81.01269184561939,72.53355873796501,-1.047114698385311,-1.913890042980885,-2.2994236948035933,-3.0390003902573355,25.077466890616197,0.3700008392333949,0.825034486307409,1.640000343322754,-0.51879078633727,3.798791472982778,0.5606047784927419,2.719395908152766,-1.3149551890137303,79.28992480082901,8.136347389997141,1.079395564830012,11,-0.8549995422363281,-1.4449996948242188,-2.697500228881836,-4.21999979019165,0.8099994659423828,4,0.06555272821949254,1.4210610851779881,23.5,-2.058824849375624,23.51000022888184,-1.2278487736215766,23.54999923706055,0.06555272821949254
2216,2006-11-20,23.10000038146973,23.29999923706055,22.90999984741211,23.20000076293945,2221800.0,-0.010282766475969818,1.600019073656064,0.4347851326024271,80.40202907510306,74.36484404423022,-0.6584511901069909,-1.5501707766315675,-1.9919534776947359,-2.823903834035516,26.610924898277087,0.43000030517578125,0.9318178477359211,1.27100057601929,-0.8992084400814058,3.4412095921199857,0.18589606796894387,2.356105084069636,-0.8085625266182177,36.5591441955096,-36.50564545046889,1.085104508050347,11,-0.6149997711181676,-1.2049999237060582,-2.472500324249271,-3.98000001907349,1.0,0,0.07445884350435894,1.9600067138672432,23.34000015258789,1.4210610851779881,23.5,-2.058824849375624,23.51000022888184,0.07445884350435894
2217,2006-11-21,23.290000915527344,23.31999969482422,22.920000076293945,23.06999969482422,1911300.0,0.008225131208656977,1.8571525885558584,-2.20000381468287,81.02192152209248,76.46119895997481,-0.6888786700549154,-1.583507095860412,-2.1463463740253417,-3.0425860492569683,28.73683903440375,0.39999961853027344,1.0408881293961763,1.31000108718872,-0.8234226111370795,3.4434247855145195,0.24328923802582025,2.3767129363516197,-0.7747930320028544,48.71804276858768,-27.822311924670203,1.0667118491629004,11,-0.7600002288818359,-1.3950004577636719,-2.657500743865967,-4.1700005531311035,0.7599983215332067,1,0.05667666994139853,1.600019073656064,23.10000038146973,1.9600067138672432,23.34000015258789,1.4210610851779881,23.5,0.05667666994139853
2218,2006-11-22,24.0,24.1200008392334,23.170000076293945,23.239999771118164,4253100.0,0.030485146267182017,-1.1111137013387473,3.4545273269524204,82.35296148362434,78.68631998102444,-1.1270480643616736,-2.1526323189061074,-2.80143723062082,-3.7751939958703815,30.501854113226614,0.9500007629394531,1.1129395656920344,1.8605001449584968,-0.378968959839451,4.099969249756445,0.7407655925595229,2.9802346973574707,-1.29682529239021,90.0825833991447,12.543369900382018,1.1197345523989743,11,-1.2149991989135742,-1.8899993896484375,-3.179999828338623,-4.329999923706055,0.06999969482421875,2,0.013333320617675781,1.8571525885558584,23.290000915527344,1.600019073656064,23.10000038146973,1.9600067138672432,23.34000015258789,0.013333320617675781
2219,2006-11-24,24.0,24.059999465942386,23.729999542236328,23.770000457763672,1386500.0,0.0,-1.129022334338299,0.3026308854863361,81.2949850888266,80.129687719383,-0.818017364492686,-2.052294132801631,-2.7495878782075565,-3.7870150464991568,31.608938988692937,0.32999992370605824,1.1958904625351359,1.7300001144409194,-0.6266883995259462,4.086688628407785,0.5516558574574866,2.908344371424352,-1.0799999237060547,90.0825833991447,14.748990165144733,1.1783442569834335,11,-0.9399995803833008,-1.8899993896484375,-3.179999828338623,-4.329999923706055,0.5799999237060511,4,0.008749961853027344,-1.1111137013387473,24.0,1.8571525885558584,23.290000915527344,1.600019073656064,23.10000038146973,0.008749961853027344
2220,2006-11-27,23.03000068664551,23.899999618530273,22.79999923706055,23.899999618530273,3036400.0,-0.040416638056437026,1.5287396137066105,-3.7826115801170794,63.69296896362466,78.5753048429207,0.3485371965490067,-0.963961410472205,-1.7701795889809766,-2.832681220853889,32.086216088833176,1.2000007629394496,1.2973476946396936,0.6535007476806669,-1.634006000302957,2.941007495664291,-0.49025262631114686,1.7972541216724807,1.090000152587887,17.424331092201456,-55.430478166636775,1.1437533739918122,11,0.4099998474121058,-0.9200000762939489,-2.175000667572025,-3.360000610351566,1.5599994659423793,0,0.04906639718086736,-1.129022334338299,24.0,-1.1111137013387473,24.0,1.8571525885558584,23.290000915527344,0.04906639718086736
2221,2006-11-28,23.149999618530273,23.440000534057614,22.770000457763672,22.88999938964844,2869200.0,0.005210548341596288,-1.6800105286046023,-0.2988512047004115,63.84298725700988,76.95527596177159,0.3079529086854045,-0.9549250644218255,-1.885628701547283,-2.9684455922055193,32.850771825105404,0.6700000762939418,1.418357840965733,0.6604996681213393,-1.539428639288417,2.8604279755310955,-0.4394644855835388,1.7604638218262174,0.9436011886596667,28.148078028904095,-41.746574859163786,1.0999641537048774,11,0.2950010299682617,-1.039999008178711,-2.292499542236328,-3.479999542236328,1.2700004577636719,1,0.04319654498825809,1.5287396137066105,23.03000068664551,-1.129022334338299,24.0,-1.1111137013387473,24.0,0.04319654498825809
2222,2006-11-29,24.270000457763672,24.57999992370605,23.149999618530273,23.209999084472656,5089400.0,0.04838016663883238,-1.423728703973097,4.07692476983463,74.38163633722878,76.91252632758523,-0.7813416165142897,-1.8890337378097755,-2.98313573057154,-4.092749691800783,34.069677904728046,1.4300003051757777,1.5049513722862322,1.601000499725341,-0.5628162881746981,3.7648172876253803,0.5190921057753215,2.6829088936753607,-1.5,82.87295262924414,11.242272033379791,1.0819083939500191,11,-0.5950002670288086,-1.9300003051757812,-3.3675003051757812,-4.600000381469727,0.14999961853027344,2,-0.007004535355892849,-1.6800105286046023,23.149999618530273,1.5287396137066105,23.03000068664551,-1.129022334338299,24.0,-0.007004535355892849
2223,2006-11-30,26.09000015258789,26.770000457763672,24.0,24.149999618530273,13469500.0,0.07498968522853988,-1.473214947143447,1.8301868119608597,80.93961408560904,76.54908840652648,-2.4550568397393775,-3.4653441093373907,-4.769990184174901,-5.9160934204221185,36.10143228853152,2.770000457763672,1.5179687253390561,3.1535001754760756,0.6915341194026325,5.615466231549519,1.922517147439354,4.384483203512797,-3.3199996948242188,82.99999237060547,7.919870055404232,1.2309830280367213,11,-1.3199996948242188,-2.6549997329711914,-5.204999923706055,-6.420000076293945,-1.6300010681152344,3,-0.07819091236475106,-1.423728703973097,24.270000457763672,-1.6800105286046023,23.149999618530273,1.5287396137066105,23.03000068664551,-0.07819091236475106
2224,2006-12-01,25.239999771118164,26.0,24.959999084472656,25.6200008392334,5884000.0,-0.03257954681864628,-1.212762158301409,-0.19587678531223976,70.78507681929719,75.41268673693511,-1.488849631476274,-2.4163187611920307,-3.875728393871114,-5.069623569903126,37.798854455947165,1.1300010681152344,1.4547395925351232,2.0984997749328613,-0.41584902115323885,4.6128485710189615,0.8413253768898095,3.355674172975913,-2.309999313354492,61.749982833862305,-13.031742927058175,1.2571743980430505,12,-0.4699993133544922,-1.6799993515014648,-4.359999656677246,-5.564999580383301,-0.6299991607666051,4,-0.04635499551916644,-1.473214947143447,26.09000015258789,-1.423728703973097,24.270000457763672,-1.6800105286046023,23.149999618530273,-0.04635499551916644
2225,2006-12-04,25.31999969482422,25.899999618530273,24.95000076293945,25.0,3879900.0,0.0031695691137683113,-3.5238237965485326,-0.8421020930582743,67.61769313003145,73.9922049652605,-1.4063420280374572,-2.3049740075239527,-3.895117639181972,-5.149531260082277,39.41791777867565,0.9499988555908239,1.438153617992885,1.9819996833801277,-0.5699912140273327,4.533990580787588,0.7060042346763957,3.2579951320838596,-2.236399237060546,63.74998092651367,-7.964247378199374,1.275995448703731,12,-0.5499992370605469,-1.7149991989135742,-4.424999713897705,-5.489998817443848,-0.7999992370605469,0,-0.02922589968551359,-1.212762158301409,25.239999771118164,-1.473214947143447,26.09000015258789,-1.423728703973097,24.270000457763672,-0.02922589968551359
2226,2006-12-05,25.54999923706055,25.559999465942386,24.5,25.34000015258789,4337800.0,0.009083710308390947,8.217405005555946,0.6562477648237004,65.29052665593808,72.24427220235445,-1.3994261901387972,-2.353189188906512,-4.068321321043147,-5.3749067543745035,39.8401221457066,1.0599994659423864,1.4031289034438288,2.0199992179870634,-0.5933429379687283,4.633341373942855,0.7133281400091676,3.3266702959649592,-2.3189427792968793,66.29831663349893,-2.2244915202451807,1.3066710779778954,12,-0.7799987792968786,-1.944998741149906,-4.83499908447266,-5.579998970031742,-0.9499988555908203,1,-0.03757335080778279,-3.5238237965485326,25.31999969482422,-1.212762158301409,25.239999771118164,-1.473214947143447,26.09000015258789,-0.03757335080778279
2227,2006-12-06,25.559999465942386,25.70000076293945,25.20000076293945,25.56999969482422,3007400.0,0.00039139840236601664,2.7036712607465,-0.04762034514076338,65.74500588026069,70.3989438019807,-1.1773785392783225,-2.179592988576232,-4.024107055997767,-5.369639524500737,40.316904820919,0.5,1.3962562782325847,1.8424994468688993,-0.7892807257607544,4.474279619498553,0.5266093605540725,3.158389533183726,-2.187385248178714,56.31766094370374,-8.727392808372144,1.3158900863148275,12,-0.7899990081787145,-1.9549989700317418,-4.844999313354496,-5.179999351501468,-1.2899990081787145,2,-0.04460091601987093,8.217405005555946,25.54999923706055,-3.5238237965485326,25.31999969482422,-1.212762158301409,25.239999771118164,-0.04460091601987093
2228,2006-12-07,25.45000076293945,25.84000015258789,25.34000015258789,25.61000061035156,2744400.0,-0.004303548720707373,-1.631571550469356,15.99961853901007,64.75039113650908,68.56065558505654,-0.9387908476807709,-1.85435872275659,-3.8494157566823333,-5.24006783868759,41.57892432784345,0.5,1.4163668967604899,1.5355007171630817,-0.9881595719013063,4.05916100622747,0.2736705726308877,2.7973308616952757,-1.9414910955757776,63.333384195963305,1.5693378232651014,1.2618301445321936,12,-0.6800003051757777,-1.845000267028805,-4.735000610351559,-4.975000381469723,-1.8400001525878906,3,-0.04047153853705976,2.7036712607465,25.559999465942386,8.217405005555946,25.54999923706055,-3.5238237965485326,25.31999969482422,-0.04047153853705976
2229,2006-12-08,25.43000030517578,25.709999084472656,25.26000022888184,25.40999984741211,2560800.0,-0.0007858725801216382,-1.8124955296474188,-0.12500298023508094,66.1514759700508,68.833823030215,-0.7762431997338588,-1.6055800866628687,-3.764266000168856,-5.202647412543101,42.85913950648187,0.44999885559081676,1.4247416134511823,1.31800022125244,-1.0144669158768984,3.6504673583817784,0.151766652687769,2.484233789817111,-1.7910310061961106,66.42861132720166,6.597204250592057,1.1662335685646692,12,-0.6599998474121094,-1.739999771118164,-4.715000152587891,-4.954999923706055,-2.04000091552734,4,-0.038143972043354624,-1.631571550469356,25.45000076293945,2.7036712607465,25.559999465942386,8.217405005555946,25.54999923706055,-0.038143972043354624
2230,2006-12-11,25.29999923706055,25.540000915527344,25.1200008392334,25.290000915527344,2219100.0,-0.005112114296308978,-1.4000108991825613,0.49990463475127433,67.29559201444549,69.21744578104116,-0.3245055451424115,-1.2822019870368706,-3.5447822537391573,-5.048939596133174,43.38401701509319,0.4200000762939453,1.364554120781154,1.0234992027282743,-1.1429263236345975,3.189924729091146,-0.05971356045316156,2.10671196590971,-1.5357886917295183,59.70142880323878,-2.9467890331563282,1.0832127631814352,12,-0.33999919891357777,-1.4549989700317418,-4.58499908447266,-4.824998855590824,-2.170000076293949,0,-0.02727267381487708,-1.8124955296474188,25.43000030517578,-1.631571550469356,25.45000076293945,2.7036712607465,25.559999465942386,-0.02727267381487708
2231,2006-12-12,25.34000015258789,25.479999542236328,25.0,25.43000030517578,3757600.0,0.0015810639025137796,4.052663280261811,-9.001526135059754,66.50563236141468,68.34233422817294,-0.023675459302300084,-1.1869491444833002,-3.5071753788470943,-5.039213040355687,43.16928929887276,0.4799995422363281,1.3248491414891816,0.939000129699707,-1.167619722848741,3.045619982248155,-0.11430979657451701,1.992310055973931,-1.4555580107595532,40.47620128882248,-22.945397437960906,1.0533099262742243,12,0.04500007629394531,-1.3149995803833008,-4.625,-4.864999771118164,-2.4099998474121094,1,-0.03235989304997988,-1.4000108991825613,25.29999923706055,-1.8124955296474188,25.43000030517578,-1.631571550469356,25.45000076293945,-0.03235989304997988
2232,2006-12-13,25.20000076293945,25.399999618530273,25.0,25.3700008392334,1841400.0,-0.0055248377586983866,2.478293320064685,1.8888865341415222,60.638305787248065,66.08663330613282,0.29292150207852785,-0.9665534002416898,-3.270574521032028,-4.850274451338734,42.309678785208725,0.39999961853027344,1.4459284800302825,0.7165006637573192,-1.3790007237177164,2.812002051232355,-0.33125002998020037,1.7642513574948389,-1.200136288473697,23.80961031057946,-34.74253460173438,1.047750693737518,12,0.04999923706055043,-1.1750001907348597,-4.145000457763668,-4.725000381469723,-1.6700000762939382,2,-0.023809538226368443,4.052663280261811,25.34000015258789,-1.4000108991825613,25.29999923706055,-1.8124955296474188,25.43000030517578,-0.023809538226368443
2233,2006-12-14,25.35000038146973,25.899999618530273,25.21999931335449,25.309999465942386,2528200.0,0.005952365634483536,-5.18178665556906,-0.23529939750249146,61.65803637930486,65.07251770168924,0.030076941977455363,-1.0241453815480988,-3.3337778790354555,-4.944536956616538,41.52428746385238,0.6999988555908239,1.579590040250011,0.7745002746582053,-1.302526422176289,2.8515269714926994,-0.2640130737590418,1.8130136230754523,-1.2393304676720618,38.8889477576992,-15.027298560659275,1.0385133484172469,12,-0.1500005722045934,-1.3249998092651403,-4.232500076293949,-4.85000038146973,-2.110000610351566,3,-0.042603546645131996,2.478293320064685,25.20000076293945,4.052663280261811,25.34000015258789,-1.4000108991825613,25.29999923706055,-0.042603546645131996
2234,2006-12-15,25.3799991607666,25.809999465942386,25.239999771118164,25.3799991607666,4462200.0,0.0011833837808854497,-3.0714441416893985,0.0,74.22679601509515,65.80686246669632,0.024613922392848764,-0.955043355093153,-3.279355609267512,-4.915024560255972,40.68011353907034,0.5699996948242223,1.5555429471732332,0.7104990959167488,-1.3314549696429054,2.752453161476403,-0.3104779368630801,1.7314761286965776,-1.162956025210292,42.22214687014553,-15.636328667223395,1.020977032779828,12,-0.17999935150146484,-1.3099985122680664,-4.239998817443848,-4.654998779296875,-1.429998397827152,4,-0.06973989790949942,-5.18178665556906,25.35000038146973,2.478293320064685,25.20000076293945,4.052663280261811,25.34000015258789,-0.06973989790949942
2235,2006-12-18,24.8700008392334,25.61000061035156,24.51000022888184,25.25,2573200.0,-0.020094497178769766,1.0,-100.0,66.41223207928748,65.93149640262403,0.5186038169913374,-0.3420828654746728,-2.6788057596574433,-4.34037196028034,39.960776835038516,1.1000003814697195,1.262959913353484,0.12400074005126882,-1.8205502630059378,2.0685517431084754,-0.8482747614773345,1.0962762415798721,-0.5508394107887931,25.899335858169852,-34.241860117142295,0.9722755015286026,12,0.33499908447265625,-0.7600002288818359,-3.705000400543213,-4.145000457763672,-0.970001220703125,0,-0.0595095054138558,-3.0714441416893985,25.3799991607666,-5.18178665556906,25.35000038146973,2.478293320064685,25.20000076293945,-0.0595095054138558
2236,2006-12-19,24.81999969482422,25.059999465942386,24.45000076293945,25.04999923706055,2511500.0,-0.0020105003104905483,3.879989624023356,0.6052632899828934,56.59471796842123,64.91479774575298,0.5075378446042329,-0.16508049599975294,-2.5418028043551715,-4.225031558356193,39.89494302394445,0.6099987030029368,1.1060243656832576,-0.012000370025635476,-1.795510472346347,1.7715097322950761,-0.9037554211859913,0.8797546811347203,-0.40280470520685085,25.517187855573,-30.437092123345295,0.8917550511603555,12,0.35500049591064453,-0.4349994659423828,-3.5699992179870605,-4.049999237060547,-0.6000003814697301,1,-0.06809027215298624,1.0,24.8700008392334,-3.0714441416893985,25.3799991607666,-5.18178665556906,25.35000038146973,-0.06809027215298624
2237,2006-12-20,24.61000061035156,24.93000030517578,24.559999465942386,24.76000022888184,1247100.0,-0.0084608818313745,-1.9599841309805017,0.652173552485384,21.093731373530787,60.06405777208873,0.6354303513814337,0.15692577435916988,-2.2441587814685846,-3.949133318215143,39.80286913468938,0.3700008392333949,0.9783134113357406,-0.2879994392395062,-1.922735328141158,1.3467364496621457,-1.1053673836903322,0.5293685052113197,-0.15999984741210938,11.034480944256678,-39.78442988994387,0.8173679444508254,12,0.5649995803833043,0.15499973297119496,-3.0450005531311,-3.5300006866455043,-0.7100009918212855,2,-0.06826494366152636,3.879989624023356,24.81999969482422,1.0,24.8700008392334,-3.0714441416893985,25.3799991607666,-0.06826494366152636
2238,2006-12-21,24.31999969482422,24.75,24.10000038146973,24.71999931335449,3863400.0,-0.011783864621496942,1.8260792045543917,2.666670905229813,26.999976158119438,55.71389112631858,0.8362215463911546,0.49764392728401674,-1.8658190700966841,-3.5944102420937156,38.61855726733434,0.6499996185302699,0.847399478227775,-0.5940003395080566,-2.1976985068378383,1.009697827821725,-1.3958494231729475,0.2078487441568342,2.450000762939453,12.865463809434369,-35.060040389525135,0.8018490836648902,12,0.6800003051757812,0.4500007629394531,-2.3449997901916504,-2.875,1.6700000762939453,3,-0.032483512257067804,-1.9599841309805017,24.61000061035156,3.879989624023356,24.81999969482422,1.0,24.8700008392334,-0.032483512257067804
2239,2006-12-22,24.209999084472656,24.38999938964844,24.0,24.09000015258789,2591500.0,-0.004523051469238815,-1.6000025431380016,-0.2999976158119379,22.66006704851256,50.75438835232603,0.8436885834110157,0.6579154703234948,-1.6878911624154753,-3.4161572549634975,37.31203864010298,0.38999938964844105,0.6999043364859148,-0.714500904083252,-2.295592692116223,0.8665908839497192,-1.5050467980997375,0.07604498993323361,2.506601371765136,13.043416451053453,-31.52214254872232,0.7905458940164848,12,0.7400007247924805,0.5600013732910156,-2.1199989318847656,-2.7499990463256836,1.3400001525878942,4,-0.04006606154630599,1.8260792045543917,24.31999969482422,-1.9599841309805017,24.61000061035156,3.879989624023356,24.81999969482422,-0.04006606154630599
2240,2006-12-26,24.15999984741211,24.88999938964844,24.09000015258789,24.88999938964844,2203800.0,-0.0020652308530079155,1.1917801060799926,-6.083383666592521,12.432417942701122,44.74625341691341,0.7989960279533648,0.8399781395290162,-1.560118531251451,-3.2869651569188996,38.12040885273045,0.7999992370605504,0.5550031770389872,-0.8210000991821289,-2.1825612276460227,0.5405610292817649,-1.5017806634140776,-0.14021953495018025,2.4479365905761696,15.094332832504065,-25.618312859250906,0.6807805642319477,12,0.7899999618530273,0.6100006103515625,-1.9699993133544922,-2.689999580383301,1.5400009155273402,1,-0.008692015140685294,-1.6000025431380016,24.209999084472656,1.8260792045543917,24.31999969482422,-1.9599841309805017,24.61000061035156,-0.008692015140685294
2241,2006-12-27,24.149999618530273,24.420000076293945,24.09000015258789,24.170000076293945,1907900.0,-0.00041391676096835806,-3.714305177111717,0.027397904527996106,11.891864584321354,39.32998217214377,0.6955918611974994,0.978927221437047,-1.4805289446253482,-3.205329160975115,39.02828163138376,0.3299999237060547,0.39169784677712727,-0.8810003280639656,-2.013652613626764,0.25165195749883296,-1.4473264708453648,-0.3146741852825663,2.353619361938474,16.128985947152106,-21.675745630367008,0.5663261427813995,12,0.8000001907348633,0.6200008392333984,-1.9599990844726562,-2.679999351501465,1.6200008392333984,2,-0.010351967037224075,1.1917801060799926,24.15999984741211,-1.6000025431380016,24.209999084472656,1.8260792045543917,24.31999969482422,-0.010351967037224075
2242,2006-12-28,24.10000038146973,24.290000915527344,24.0,24.1299991607666,1869400.0,-0.0020703618157483783,-1.521752110526927,1.499904634750919,12.290471243240418,33.8446971570255,0.640502566256604,1.0704183723272571,-1.3481585056544425,-3.0803835478784016,38.74425502304124,0.29000091552734375,0.21857231458305293,-0.9224995613098095,-2.081444241604423,0.23644511898480403,-1.501971901457118,-0.34302722116250095,2.303473839780267,11.236005623468046,-22.375391464662655,0.5794723401473075,12,0.8049993515014613,0.6700000762939418,-1.909999847412113,-2.6300001144409215,2.039999008178711,3,0.00497920871308466,-3.714305177111717,24.149999618530273,1.1917801060799926,24.15999984741211,-1.6000025431380016,24.209999084472656,0.00497920871308466
2243,2006-12-29,24.04999923706055,24.309999465942386,23.989999771118164,24.0,2501400.0,-0.002074736249698339,-8.142888283378849,-1.6667090539168976,12.087876387019975,26.94037275390604,0.5439031107514545,1.0116177733674228,-1.2211164700717667,-2.9551255863784185,37.01845272822739,0.3199996948242223,0.03837841385358587,-0.8705006599426248,-1.9923502985058015,0.25134897862055183,-1.4314254792242131,-0.3095758406610365,2.2573360153394475,6.666610152609516,-21.852048698206552,0.5609248192815879,12,0.7500009536743129,0.7200012207031214,-1.8374986648559606,-2.579998970031742,1.9900016784667933,4,-0.00623699057333571,-1.521752110526927,24.10000038146973,-3.714305177111717,24.149999618530273,1.1917801060799926,24.15999984741211,-0.00623699057333571
2244,2007-01-03,24.06999969482422,24.54999923706055,23.84000015258789,24.239999771118164,5399400.0,0.0008316198918147943,-1.2539683500806953,-3.4000534065763968,14.035081848723564,21.120689394954496,0.35597164018710714,0.948078031170283,-1.1558076044952905,-2.899787248548428,35.30737955509958,0.7099990844726598,-0.08966143659016268,-0.7920001983642564,-1.9645746776736104,0.3805742809450976,-1.3782874380189334,-0.2057129587095794,2.0982954286988686,21.904734224398748,-2.559239076670462,0.5862872396546762,1,0.38000011444091797,0.7000007629394531,-1.6224989891052246,-2.059999465942383,1.6599998474121094,2,0.07976734942405517,-8.142888283378849,24.04999923706055,-1.521752110526927,24.10000038146973,-3.714305177111717,24.149999618530273,0.07976734942405517
2245,2007-01-04,24.57999992370605,24.6299991607666,23.84000015258789,24.229999542236328,4156800.0,0.021188210857829626,2.511115632245294,-2.058824849375603,32.56878927894283,18.451141762790225,-0.22293531324706706,0.4003210153689949,-1.571523884505151,-3.3280038150067135,33.55655503891692,0.7899990081787109,-0.23655563839205485,-0.24499998092651865,-1.403338355421642,0.9133383935686048,-0.8241691681740804,0.3341692063210431,1.4020316021422197,93.67097470466193,68.28990191384936,0.5791691872475626,1,-0.1949996948242152,0.19000053405762074,-1.9949994087219203,-2.569999694824215,1.149999618530277,3,0.03946295021827839,-1.2539683500806953,24.06999969482422,-8.142888283378849,24.04999923706055,-1.521752110526927,24.10000038146973,0.03946295021827839
2246,2007-01-05,24.59000015258789,24.6200008392334,24.20000076293945,24.59000015258789,3667800.0,0.00040684413803404595,12.999682115837107,0.0,35.12193079578341,20.009830587484963,-0.3006036630492943,0.33171991561252767,-1.482923385561751,-3.2524578550853676,32.47358800439753,0.42000007629394887,-0.4603571473750385,-0.18699979782104492,-1.2974120437922743,0.9234124481501844,-0.7422059208066614,0.3682063251645715,1.220668863399549,94.93682805109769,66.49191069711459,0.5552061229856154,1,-0.22500038146972656,0.18000030517578125,-1.8149995803833008,-2.5799999237060547,0.9300003051757812,4,0.045140325476360044,2.511115632245294,24.57999992370605,-1.2539683500806953,24.06999969482422,-8.142888283378849,24.04999923706055,0.045140325476360044
2247,2007-01-08,24.420000076293945,24.70000076293945,24.290000915527344,24.43000030517578,2969800.0,-0.006913382482271135,-2.0370522121830517,-100.0,27.536221200874053,20.069413370013255,-0.17923830218268222,0.4341965533344876,-1.206205583495155,-2.9987880159840365,31.279203412966417,0.4099998474121058,-0.6234102390444178,-0.29999990463256765,-1.3569272963912091,0.7569274871260738,-0.8284636005118884,0.2284637912467531,1.2330154306215313,67.44180372952955,38.65249156931138,0.5284636958793201,1,-0.05500030517578125,0.5399999618530273,-1.6424994468688965,-2.4099998474121094,1.7199993133544957,0,0.05528257073104026,12.999682115837107,24.59000015258789,2.511115632245294,24.57999992370605,-1.2539683500806953,24.06999969482422,0.05528257073104026
2248,2007-01-09,24.420000076293945,24.6299991607666,24.270000457763672,24.45000076293945,2767400.0,0.0,-1.1818108256509552,2.9999999999996447,26.47062123439052,20.49280827955525,-0.18278309582624885,0.3721556028081565,-1.1146960148157206,-2.9233701215731998,29.911690003544578,0.3599987030029297,-0.71872484390585,-0.24849987030029297,-1.2548227660268658,0.7578230254262799,-0.7516613181635812,0.25466157756299523,1.0879742022753227,67.44180372952955,38.68476958195649,0.5031614478632866,1,-0.05500030517578125,0.8850002288818359,-1.4124999046325684,-2.1800003051757812,1.7700004577636683,1,0.07043404209585602,-2.0370522121830517,24.420000076293945,12.999682115837107,24.59000015258789,2.511115632245294,24.57999992370605,0.07043404209585602
2249,2007-01-10,24.459999084472656,24.559999465942386,23.93000030517578,24.18000030517578,2803000.0,0.0016379610177619242,1.6249990065882822,-9.33307902600403,36.942632600077935,23.21616546370823,-0.20516560469518907,0.2695821315551683,-1.079531925051441,-2.9000460427798274,28.34143578123071,0.6299991607666051,-0.6753301387053767,-0.16000080108642578,-1.1033210408084777,0.7833194386356261,-0.63166092094745,0.3116593187745984,0.9145372640181009,72.09284789127263,41.1991087153209,0.4716601198610256,1,-0.18999862670898438,0.46000099182128906,-0.3574986457824707,-1.1249990463256836,1.6600017547607422,2,0.06459533484028968,-1.1818108256509552,24.420000076293945,-2.0370522121830517,24.420000076293945,12.999682115837107,24.59000015258789,0.06459533484028968
2250,2007-01-11,24.61000061035156,24.70000076293945,24.309999465942386,24.559999465942386,3136600.0,0.006132523773237697,2.3912942522826275,0.17857629427790378,43.71260972952216,26.751803813174988,-0.318070146878469,0.06876267778402578,-1.1352810479352655,-2.9963863474784205,27.018803492849752,0.3900012969970632,-0.6403769230723206,0.024500656127926845,-0.8629199783543307,0.9119212906101843,-0.4192096611132037,0.46821097336905737,0.6417728424669704,88.31167544376788,54.394057095455054,0.44371031724112947,1,-0.3400001525878871,0.2599992752075231,-0.4450001716613734,-1.2750005722045863,1.639999389648441,3,0.045509910772357776,1.6249990065882822,24.459999084472656,-1.1818108256509552,24.420000076293945,-2.0370522121830517,24.420000076293945,0.045509910772357776
2251,2007-01-12,24.520000457763672,24.790000915527344,24.34000015258789,24.60000038146973,2360700.0,-0.0036570560892237314,-1.0454555306540898,-1.5999618539007372,47.096774987448526,30.619170895864777,-0.19005190643871117,0.09927032436344518,-0.9498086350253452,-2.8543002618542985,25.895355221973276,0.4500007629394531,-0.5850392965476807,-0.02449951171875142,-0.8378224846128894,0.7888234611753866,-0.43116099816581865,0.3821619747283158,0.618831131036405,68.60462021610688,30.47912602869969,0.4066614864470685,1,-0.2049999237060547,0.34999942779541016,-0.33249998092651367,-1.1850004196166992,1.7700004577636719,4,0.049347433192626244,2.3912942522826275,24.61000061035156,1.6249990065882822,24.459999084472656,-1.1818108256509552,24.420000076293945,0.049347433192626244
2252,2007-01-16,24.60000038146973,24.709999084472656,24.270000457763672,24.520000457763672,2729400.0,0.0032626395682113785,1.933350287694313,-1.0,60.4477707541277,35.992492492210076,-0.2141927803258561,-0.029497214106214642,-0.9246683272011431,-2.8778671835776635,24.652725669452625,0.4399986267089844,-0.5025590488706229,0.08550043106079386,-0.6680870184445986,0.8390878805661863,-0.29129329369190415,0.46229415581349187,0.4349246924333734,77.90693032416074,35.0748734921478,0.3767937247526968,1,-0.2849998474121129,0.2699995040893519,-0.4124999046325719,-1.2650003433227575,1.7399997711181605,1,0.037398376505186626,-1.0454555306540898,24.520000457763672,2.3912942522826275,24.61000061035156,1.6249990065882822,24.459999084472656,0.037398376505186626
2253,2007-01-17,24.270000457763672,24.63999938964844,24.190000534057614,24.56999969482422,3821100.0,-0.013414630836942387,1.0454557276991228,-3.7499940395296716,51.92311924586437,40.202274425225724,0.16795883221979935,0.22708609267555602,-0.49312929414711704,-2.490544850834006,22.862028057416996,0.4499988555908274,-0.4213300600974712,-0.19049949645996023,-0.8395304744065477,0.45853148148662726,-0.515014985433254,0.13401599251333352,0.669330622434213,39.534873405368955,-6.773388066109057,0.3245154889732935,1,0.04500007629394531,0.5999994277954102,-0.08249998092651367,-0.9350004196166992,1.9099998474121094,2,0.07704981032608837,1.933350287694313,24.60000038146973,-1.0454555306540898,24.520000457763672,2.3912942522826275,24.61000061035156,0.07704981032608837
2254,2007-01-18,23.61000061035156,24.25,23.559999465942386,24.149999618530273,3436600.0,-0.02719405994905888,-1.15624729917002,1.8000012715690008,37.327218103798245,40.73098873909855,0.8446721067539649,0.7880887974095891,0.24993876705419993,-1.7734447765516528,20.54733399651063,0.7100009918212855,-0.3523793917900484,-0.7619994163513226,-1.364122213541748,-0.15987661916089735,-1.0630608149465353,-0.46093801775611,1.241383995637527,4.06512890094923,-44.28336203517153,0.3010613985952118,1,0.5649995803833043,1.1199989318847692,0.5774998664855993,-0.2750005722045863,2.45999908447266,3,0.10927572456626211,1.0454557276991228,24.270000457763672,1.933350287694313,24.60000038146973,-1.0454555306540898,24.520000457763672,0.10927572456626211
2255,2007-01-19,23.38999938964844,23.60000038146973,23.209999084472656,23.420000076293945,3556100.0,-0.009318137018880956,-1.0000000000000182,0.055556929163054006,34.033628598012356,40.610066272679546,0.9813158630575067,0.9397061855834075,0.5441049744860251,-1.496084881712381,19.692885165533667,0.4000015258789027,-0.2803830202745665,-0.9080005645751932,-1.6082143027878892,-0.20778682636249712,-1.2581074336815412,-0.5578936954688452,1.3322467023359756,11.392411175601643,-39.33665612357411,0.35010686910634864,1,0.610000610351559,1.1649999618530238,0.8400011062622035,-0.054999351501468396,1.7300014495849574,4,0.11671661055250637,-1.15624729917002,23.61000061035156,1.0454557276991228,24.270000457763672,1.933350287694313,24.60000038146973,0.11671661055250637
2256,2007-01-22,23.1299991607666,24.5,22.979999542236328,24.5,3430800.0,-0.011115871554785328,1.2189774111586789,45.66564943735044,31.274136392156066,41.025390182821994,1.1314159842446792,1.1242447032758385,0.8664619611724547,-1.1889164957936913,18.94888286223095,1.5200004577636719,-0.22341008390491623,-1.083500766754149,-1.9142085955853574,-0.25279293792294055,-1.4988546811697532,-0.6681468523385448,1.4107772903164033,8.670500475183514,-45.11041414863536,0.4153539144156041,1,0.7550010681152344,1.3100004196166992,1.272500991821289,0.2050008773803711,2.170000076293949,0,0.13488979474437612,-1.0000000000000182,23.38999938964844,-1.15624729917002,23.61000061035156,1.0454557276991228,24.270000457763672,0.13488979474437612
2257,2007-01-23,22.93000030517578,23.32999992370605,22.920000076293945,23.1299991607666,2340900.0,-0.008646729911260032,-2.7272829733923714,0.14598447669764367,29.562075806619944,41.36888513529192,1.226847549579503,1.2563421583683692,1.1245554272488292,-0.9437109769878518,18.126772733352464,0.4099998474121058,-0.24086698067546664,-1.1994996070861816,-2.1864563381797453,-0.212542875992618,-1.6929779726329635,-0.7060212415393998,1.5699996948242188,0.5814088880263912,-56.715344992840855,0.4934783655467823,1,0.9250001907348633,1.4799995422363281,1.7750000953674316,0.4049997329711914,1.7600002288818324,1,0.1465329509652531,1.2189774111586789,23.1299991607666,-1.0000000000000182,23.38999938964844,-1.15624729917002,23.61000061035156,0.1465329509652531
2258,2007-01-24,23.53000068664551,23.729999542236328,23.03000068664551,23.10000038146973,3271000.0,0.026166610269704016,-1.456137650412912,-2.1500138283567143,41.86748874119079,41.916091373193346,0.5445941553283262,0.6262295614244806,0.6004908498725747,-1.507170837430305,18.266993887113305,0.7999992370605469,-0.25943036191837976,-0.5599992752075167,-1.5776127144501224,0.45761416403508903,-1.0688059948288178,-0.051192555586215605,0.9699993133544886,38.607635430813566,-22.209008548964235,0.5088067196213026,1,0.32499980926513317,0.879999160766598,1.1074995994567836,-0.1950006484985387,0.879999160766598,2,0.11942198826782002,-2.7272829733923714,22.93000030517578,1.2189774111586789,23.1299991607666,-1.0000000000000182,23.38999938964844,0.11942198826782002
2259,2007-01-25,23.239999771118164,23.8799991607666,23.1200008392334,23.28000068664551,3040500.0,-0.012324730431985786,-4.42858310626703,-0.0930253189262161,28.3871102705112,40.213258099969906,0.7189435204936707,0.8852202505821509,0.9655905250697785,-1.1797093843900015,18.653357729059515,0.7599983215332031,-0.257074755468377,-0.8015002250671373,-1.885339102404096,0.28233865226982147,-1.3434196637356166,-0.2595807863986579,1.0072002410888672,20.253146220009054,-34.903683585485965,0.5419194386684786,1,0.6150007247924805,1.125,1.3725004196166992,0.0950002670288086,0.9200000762939453,3,0.12650604832239898,-1.456137650412912,23.53000068664551,-2.7272829733923714,22.93000030517578,1.2189774111586789,23.1299991607666,0.12650604832239898
2260,2007-01-26,23.95000076293945,24.13999938964844,23.29999923706055,23.36000061035156,4441800.0,0.030550817504897188,-1.3661879509787012,-14.749666221627528,41.57896216224894,39.60016778605885,-0.10563230897450637,0.1672552584103535,0.3234008198971736,-1.8496569515840768,18.580819516148274,0.899999618530277,-0.23893351659775774,-0.08099927902221893,-1.164073052696331,1.0020744946518931,-0.6225361658592767,0.4605376078148389,-1.0300006866455043,65.18992002414343,14.442673161642489,0.5415368868370567,1,-0.1350011825561488,0.31499958038330433,0.6849994659423864,-0.6150007247924769,0.5699996948242223,4,0.08851769788522446,-4.42858310626703,23.239999771118164,-1.456137650412912,23.53000068664551,-2.7272829733923714,22.93000030517578,0.08851769788522446
2261,2007-01-29,23.899999618530273,24.25,23.6299991607666,23.979999542236328,4036400.0,-0.002087730388992237,1.0,-0.13559305595965473,42.93478429880656,37.654280402134276,-0.17078719311172108,0.20824346733364507,0.4149504964792534,-1.7599655319109822,18.554219972245846,0.6200008392333984,-0.2623838611019025,-0.11850042343139577,-1.2015620689543702,0.9645612220915787,-0.660031246192883,0.42303039933009146,-0.9555995559692398,73.68418033480424,24.01394739686915,0.5415308227614879,1,-0.11999988555908203,0.09000015258789062,0.7575006484985352,-0.5149993896484375,0.6000003814697266,0,0.05104607699479735,-1.3661879509787012,23.95000076293945,-4.42858310626703,23.239999771118164,-1.456137650412912,23.53000068664551,0.05104607699479735
2262,2007-01-30,24.21999931335449,24.6299991607666,23.770000457763672,23.88999938964844,3042200.0,0.013389108783755432,-2.017551021773975,-4.125002980234992,47.4999928474494,37.1628219134215,-0.6150363130318759,-0.10783396566255377,0.11850789109200122,-2.0392885960228107,18.855095166848834,0.8599987030029297,-0.307034370560217,0.195499324798579,-0.8907880920351054,1.2817867416322635,-0.3476443836182632,0.7386430332154212,-1.2233752532958952,74.37498509882433,25.83934660901184,0.5431437084168416,1,-0.4449996948242152,-0.29499912261962535,0.560000896453861,-0.8349990844726527,0.3900012969970703,1,0.04459124501752432,1.0,23.899999618530273,-1.3661879509787012,23.95000076293945,-4.42858310626703,23.239999771118164,0.04459124501752432
2263,2007-01-31,23.899999618530273,24.229999542236328,23.21999931335449,24.229999542236328,4322000.0,-0.013212209079121351,5.1212149235615625,-1.0000000000000215,43.45795704459313,37.844015129065376,-0.39452970801303877,0.21117921559548591,0.46012143196410094,-1.6746312629098057,18.761655839270116,1.0100002288818395,-0.36668348201734347,-0.1170003890991218,-1.2046169825390045,0.9706162043407609,-0.6608086858190632,0.42680790762081955,-0.8053730524292,51.655605716494414,5.847819512529966,0.5438082967199415,1,-0.125,0.005000114440917969,1.0700006484985352,-0.5149993896484375,0.6800003051757777,2,0.033054432139606904,-2.017551021773975,24.21999931335449,1.0,23.899999618530273,-1.3661879509787012,23.95000076293945,0.033054432139606904
2264,2007-02-01,25.989999771118164,26.01000022888184,24.81999969482422,24.85000038146973,10097600.0,0.08744770652495992,1.0169495360941327,-3.4545444036644115,61.093235263362736,40.85063809188208,-2.359556065516358,-1.8209660143248847,-1.5832108729275731,-3.6990642304715493,18.977658445101785,2.110000610351566,-0.409678958800356,1.8769997596740708,0.4759159015366379,3.278083617811504,1.1764578306053544,2.5775416887427873,-2.8032508493371573,99.28313794979903,56.42070040243017,0.7005419290687157,2,-1.5249996185302734,-1.5249996185302734,-1.1049995422363281,-2.59999942779541,-1.75,3,-0.06079261014314652,5.1212149235615625,23.899999618530273,-2.017551021773975,24.21999931335449,1.0,23.899999618530273,-0.06079261014314652
2265,2007-02-02,25.54999923706055,26.09000015258789,25.459999084472656,25.8799991607666,4550300.0,-0.016929609000865486,-1.4705913152097896,-0.28947377226914156,57.838647101209055,43.80225039288797,-1.7667282863967095,-1.3750701109526666,-1.0955350834408897,-3.1952297668741387,19.12505170865296,0.6300010681152344,-0.4262103131123993,1.388499259948734,-0.1418432415337385,2.9188417614312065,0.6233280092074978,2.1536705106899703,-2.329999923706062,81.18464259154787,39.86085646570199,0.7651712507412367,2,-1.0449991226196325,-1.0449991226196325,-0.6899991035461461,-2.114998817443851,-1.7099990844726598,4,-0.054403108851456716,1.0169495360941327,25.989999771118164,5.1212149235615625,23.899999618530273,-2.017551021773975,24.21999931335449,-0.054403108851456716
2266,2007-02-05,25.70000076293945,25.86000061035156,25.489999771118164,25.489999771118164,2512700.0,0.00587090138387647,-2.5238008737431654,-0.6363667890067296,58.28312902600336,46.99347852837502,-1.6917420465932587,-1.515341740397698,-1.1873982688799494,-3.2832301740659062,19.2804102873161,0.3700008392333949,-0.34753316730688155,1.483000755310055,-0.1869202019191043,3.1529217125392144,0.6480402766954754,2.3179612339246347,-2.193001365661619,86.4111750659762,47.661238968190865,0.8349604786145791,2,-1.1400003433227504,-1.1950006484985316,-0.8400006294250453,-2.2650003433227504,-0.9900016784667933,0,-0.04591440739867181,-1.4705913152097896,25.54999923706055,1.0169495360941327,25.989999771118164,5.1212149235615625,23.899999618530273,-0.04591440739867181
2267,2007-02-06,25.770000457763672,25.84000015258789,25.149999618530273,25.70000076293945,2552600.0,0.002723723453158966,5.571462306993642,0.33333030581014234,61.75547689658473,49.20325499008546,-1.4712387196542487,-1.5589450207873767,-1.203372756283855,-3.3077561274755496,19.118460174244877,0.6900005340576172,-0.226769663056686,1.4855004310607924,-0.3224060252325245,3.2934068873541094,0.581547202914134,2.389453659207451,-2.004700984954834,88.85018810971174,48.125850033021706,0.9039532281466577,2,-1.1649999618530273,-1.265000343322754,-0.9100003242492676,-2.3350000381469727,-0.9799995422363281,1,-0.04928212786977504,-2.5238008737431654,25.70000076293945,-1.4705913152097896,25.54999923706055,1.0169495360941327,25.989999771118164,-0.04928212786977504
2268,2007-02-07,26.13999938964844,26.29999923706055,25.63999938964844,25.709999084472656,2645000.0,0.014357738661711972,-1.3157901781531791,6.142888283378485,70.77173342486941,53.91265756279192,-1.600371002184076,-1.8904007965540224,-1.536822072555136,-3.6245586206294114,19.1364339163117,0.6599998474121094,-0.048762094924708066,1.769499397277837,-0.2200572883559886,3.7590560829116626,0.7747210544609224,2.7642777400947516,-2.1422298488616995,89.1891961554026,42.017236982209,0.9947783428169136,2,-1.3800001144409215,-1.529999732971195,-1.3024992942810094,-2.704998970031742,-1.5999984741210973,2,-0.05853094166110684,5.571462306993642,25.770000457763672,-2.5238008737431654,25.70000076293945,-1.4705913152097896,25.54999923706055,-0.05853094166110684
2269,2007-02-08,26.040000915527344,26.28000068664551,25.8700008392334,26.01000022888184,1981500.0,-0.003825496421422936,-1.645164862886031,0.06976898919464704,72.19431309904152,57.31436322243554,-1.1861610891435497,-1.7559940906741396,-1.4006823999289963,-3.4734808796621053,19.935032899841104,0.4099998474121129,0.1719049687543368,1.590500831604004,-0.534859721389104,3.715861384597112,0.52782055510745,2.653181108100558,-1.7659638111877456,77.39144280191242,24.632234853770512,1.0626802764965542,2,-1.2800016403198242,-1.4300012588500977,-1.2550005912780762,-2.6050004959106445,-1.1800003051757848,3,-0.05606762444277458,-1.3157901781531791,26.13999938964844,5.571462306993642,25.770000457763672,-2.5238008737431654,25.70000076293945,-0.05606762444277458
2270,2007-02-09,25.729999542236328,26.78000068664551,25.60000038146973,26.1200008392334,3362100.0,-0.011904814223956728,-2.630772300586623,-12.99974569267113,71.59467906970852,60.498795974757975,-0.6672861732862962,-1.431159287559101,-1.0261261566235156,-3.1296514643043025,20.70106762931454,1.1800003051757812,0.32380388240679636,1.2244995117187507,-0.9763470524075473,3.4253460758450487,0.12407622965559995,2.3249227937819015,-1.2128469819702161,35.582794088393186,-21.813421883922857,1.1004232820631494,2,-0.7299995422363281,-0.8799991607666016,-1.1199994087219238,-2.294999122619629,-0.6999988555908168,4,-0.057909047711885875,-1.645164862886031,26.040000915527344,-1.3157901781531791,26.13999938964844,5.571462306993642,25.770000457763672,-0.057909047711885875
2271,2007-02-12,25.729999542236328,26.0,25.6200008392334,25.76000022888184,1883800.0,0.0,-2.040016479617917,0.07692458172962623,74.05496175801072,63.449348075931454,-0.4251062770821967,-1.4080528811645117,-0.9641088211307043,-3.09867340474473,21.366466983022114,0.37999916076660156,0.5665470136295454,1.1639995574951172,-1.1040244142065632,3.4320235291967975,0.02998757164427701,2.2980115433459574,-0.8960482442771003,35.582794088393186,-27.802148129036688,1.1340119858508404,2,-0.7299995422363281,-0.8799991607666016,-1.1524991989135742,-2.294999122619629,-0.15999984741210938,0,-0.0734550883510886,-2.630772300586623,25.729999542236328,-1.645164862886031,26.040000915527344,-1.3157901781531791,26.13999938964844,-0.0734550883510886
2272,2007-02-13,25.520000457763672,26.040000915527344,25.489999771118164,25.709999084472656,1959100.0,-0.008161643537068053,-3.4000091552734375,6.333142602834776,68.3241156562348,66.21225458833608,-0.012638436610114212,-1.1864243376679404,-0.7293604444487585,-2.8562078335476855,22.14428779500328,0.5500011444091797,0.7268445586642223,0.9080004692077637,-1.3998954221568667,3.215896360572394,-0.2459474764745515,2.061948414890079,-0.41360224538836476,2.3256329731551895,-61.541705807594575,1.153947945682316,2,0.2799997329711914,-0.6700000762939453,-0.9525003433227539,-2.0850000381469727,-0.04000091552734375,1,-0.03173986515523741,-2.040016479617917,25.729999542236328,-2.630772300586623,25.729999542236328,-1.645164862886031,26.040000915527344,-0.03173986515523741
2273,2007-02-14,26.13999938964844,26.57999992370605,25.559999465942386,25.70000076293945,3127500.0,0.024294628556566167,-1.833329801212232,-2.3157989840785804,75.17360679943278,67.7767403145661,-0.31455746643479543,-1.748806730270143,-1.375568372137291,-3.445234241981712,23.317000629095528,1.0599994659423793,0.915591975177648,1.4344994544982939,-0.9647677606479377,3.8337666696445254,0.2348658469251781,2.6341330620714096,-0.7992968308753063,50.387531567336886,-18.21197478587211,1.199633607573115,2,-0.17499923706055043,-1.2899990081787145,-1.4774994850158727,-2.704998970031742,-0.8099994659423899,2,-0.05164493135587844,-3.4000091552734375,25.520000457763672,-2.040016479617917,25.729999542236328,-2.630772300586623,25.729999542236328,-0.05164493135587844
2274,2007-02-15,26.190000534057614,26.25,25.940000534057614,26.25,1878900.0,0.0019128211773782322,9.333407508662738,-0.13636284820059022,71.96078042716384,69.34586623967218,-0.372362949868549,-1.681839081925954,-1.4243356221693588,-3.4535983792543696,25.777165125963542,0.30999946594238637,1.0798468572183424,1.355500602722163,-1.0730184752851102,3.784019680729436,0.14124106371852463,2.5697601417258014,-0.7000007629394496,54.263586522594984,-14.157191375748205,1.2142595390036373,2,-0.225000381469723,-1.340000152587887,-1.355000495910641,-2.7550001144409144,-0.7900009155273402,3,-0.06300112962520188,-1.833329801212232,26.13999938964844,-3.4000091552734375,25.520000457763672,-2.040016479617917,25.729999542236328,-0.06300112962520188
2275,2007-02-16,26.1200008392334,26.520000457763672,26.07999992370605,26.149999618530273,2523200.0,-0.002672764161771868,-6.999965321125917,0.49998410528655207,71.6797039436677,70.83437456385711,-0.23803779258640745,-1.472314213410229,-1.3564690265369705,-3.334760785877087,27.818113983943405,0.44000053405762074,1.308567649450751,1.1490008354187005,-1.2442961068854252,3.542297777722826,-0.04764763573336239,2.3456493065707633,-0.5600013732910121,57.79825503872461,-9.545435279902456,1.1966484711520626,2,-0.1550006866455078,-1.2700004577636719,-1.5250005722045898,-2.685000419616699,-0.9200000762939489,4,-0.04823890460942337,9.333407508662738,26.190000534057614,-1.833329801212232,26.13999938964844,-3.4000091552734375,25.520000457763672,-0.04823890460942337
2276,2007-02-20,26.25,26.51000022888184,25.59000015258789,25.96999931335449,1702100.0,0.004976996806651535,1.299996900562894,-9.333736012207646,70.58824894892683,71.81579368078401,-0.31493362868293673,-1.4298976169079864,-1.494549371869276,-3.418502409359533,29.469453605107088,0.9200000762939489,1.274495821610575,1.1229999542236335,-1.1696528567769953,3.4156527652242623,-0.02332645127668087,2.269326359723948,0.5300006866455114,69.72478187984078,3.1354019547148937,1.146326405500315,2,-0.11499977111816406,-1.3999996185302734,-1.679999828338623,-2.689999580383301,-1.260000228881836,1,-0.04647616431826629,-6.999965321125917,26.1200008392334,9.333407508662738,26.190000534057614,-1.833329801212232,26.13999938964844,-0.04647616431826629
2277,2007-02-21,26.290000915527344,26.35000038146973,26.03000068664551,26.15999984741211,1333100.0,0.0015238444010416963,1.5599975585936772,0.464288390406054,75.69894078563905,72.36326116531397,-0.3055469401283588,-1.2704033397847283,-1.5426556609384292,-3.41345963982252,31.31862694994252,0.31999969482421875,1.297447659439392,0.9950008392333984,-1.1040467286818867,3.0940484071486836,-0.05452294472424413,2.044524623191041,0.4661997604370143,71.56873744796883,2.962676948429049,1.0495237839576423,2,-0.1550006866455078,-1.4400005340576172,-1.6975007057189941,-2.685000419616699,-1.2100009918212926,2,-0.027386884580817172,1.299996900562894,26.25,-6.999965321125917,26.1200008392334,9.333407508662738,26.190000534057614,-0.027386884580817172
2278,2007-02-22,26.34000015258789,26.43000030517578,26.20000076293945,26.270000457763672,2059700.0,0.0019018347401813518,-1.190481380563084,0.5384547668652249,56.70499148269758,70.64222543016464,-0.36229138340324596,-1.1584867631968443,-1.5968002617733532,-3.412397998446977,32.713883945130625,0.22999954223633168,1.30971992906181,0.9045001029968276,-1.0695686716184625,2.8785688776121177,-0.08253428431081744,1.8915344903044726,0.39287651290893777,80.64513482694406,15.261899429213685,0.9870343873076453,2,-0.2049999237060547,-1.489999771118164,-1.747499942779541,-2.734999656677246,-1.2199993133544922,3,-0.03264998501782723,1.5599975585936772,26.290000915527344,1.299996900562894,26.25,-6.999965321125917,26.1200008392334,-0.03264998501782723
2279,2007-02-23,26.18000030517578,26.54999923706055,26.06999969482422,26.43000030517578,3472000.0,-0.006074405713182518,-1.0425459385754323,-3.571444141689373,63.51934773532849,69.74496639301131,-0.20153807480834374,-0.8083823455765327,-1.4422456855833161,-3.2020686036119983,33.883164738417,0.4799995422363317,1.2903372059477647,0.5975002288818345,-1.1077473841678938,2.302747841931563,-0.2551235776430296,1.4501240354066987,0.5300188300628683,61.458407839210125,-1.8464924401598708,0.8526238065248637,2,-0.14500045776367188,-1.3299999237060547,-1.5875000953674316,-2.5749998092651367,-1.0200004577636719,4,-0.0324675466601001,-1.190481380563084,26.34000015258789,1.5599975585936772,26.290000915527344,1.299996900562894,26.25,-0.0324675466601001
2280,2007-02-26,26.06999969482422,26.420000076293945,25.809999465942386,26.290000915527344,1874700.0,-0.004201703936948187,1.5416716337251202,0.8800048828125,58.078589526393976,67.96981392283166,-0.042730038504270595,-0.5601315131287237,-1.334889868676747,-3.029732132285929,34.58305936801746,0.610000610351559,1.174782764145764,0.38149967193603374,-1.1513176069751125,1.91431695084718,-0.3849089675195394,1.1479083113916069,0.6176190607614167,49.999999999999815,-9.953237583851944,0.7664086394555726,2,-0.034999847412109375,-1.2199993133544922,-1.617499828338623,-2.464999198913574,-0.5499992370605469,0,-0.025700041585614675,-1.0425459385754323,26.18000030517578,-1.190481380563084,26.34000015258789,1.5599975585936772,26.290000915527344,-0.025700041585614675
2281,2007-02-27,25.1200008392334,26.09000015258789,25.06999969482422,25.93000030517578,3479800.0,-0.03644030942506793,-1.2417549250371513,3.6817953252878346,39.747627995578796,64.79464862720322,0.9070241777110937,0.5122146177331004,-0.39991895250363285,-2.0293142902589487,34.7134162240399,1.0200004577636719,1.0295977480982579,-0.6294992446899421,-1.944217491592866,0.6852190022129818,-1.2868583681414059,0.027859878761521628,1.5456655442922838,3.378456748278867,-50.733460528380235,0.6573591234514621,2,0.7049989700317383,-0.2700004577636719,-0.842501163482666,-1.4300003051757812,0.5199985504150426,1,0.0031847102322188903,1.5416716337251202,26.06999969482422,-1.0425459385754323,26.18000030517578,-1.190481380563084,26.34000015258789,0.0031847102322188903
2282,2007-02-28,25.29999923706055,25.45000076293945,24.71999931335449,24.78000068664551,3763000.0,0.007165541075381698,-1.2812499068678807,-0.6419739423038432,35.90601750154892,60.43158314966058,0.7739230312913357,0.4398257539920891,-0.5886502469182524,-2.147914536056657,34.19118945433207,0.7300014495849609,0.908544053375774,-0.5035008430480907,-1.628775802561453,0.6217741164652715,-1.0661383228047718,0.05913663670859037,1.3018404789170717,31.69398622331432,-17.23811911678301,0.5626374797566809,2,0.3350000381469691,-0.44999885559082387,-1.137499332427982,-1.4549989700317418,0.350000381469723,2,-0.01225294368737706,-1.2417549250371513,25.1200008392334,1.5416716337251202,26.06999969482422,-1.0425459385754323,26.18000030517578,-0.01225294368737706
2283,2007-03-01,24.690000534057614,25.149999618530273,24.15999984741211,24.31999969482422,3409100.0,-0.024110621399125787,-1.869562332934357,0.711542058988582,30.658997913937455,55.842496203746535,1.2925327889221307,1.1721401741554551,0.0005115919963749604,-1.4861476712396389,34.84576380920711,1.139999389648441,0.7542016693982276,-1.1529995918273954,-2.0235734979269893,-0.2824256857278016,-1.5882865448771923,-0.7177126387775985,1.7989287577626207,22.175766610696297,-22.19985595425877,0.4352869530497967,3,0.6649990081787145,0.21500015258789773,-0.5575003623962367,-0.6649999618530238,1.3299999237060582,3,0.015795843710512125,-1.2812499068678807,25.29999923706055,-1.2417549250371513,25.1200008392334,1.5416716337251202,26.06999969482422,0.015795843710512125
2284,2007-03-02,24.40999984741211,25.020000457763672,24.399999618530273,24.729999542236328,2302400.0,-0.011340651299673654,-2.6470621234390603,-0.8648620783867044,30.92483382340133,51.31417730149471,1.4454967945898716,1.3994527176731495,0.255025072832062,-1.1577168740405028,33.74808897220621,0.6200008392333984,0.652733664650242,-1.354000282287597,-2.4307479009470008,-0.2772526636281931,-1.8923740916172989,-0.815626472957895,1.8926150888554751,11.061945782354664,-33.00381159998776,0.5383738093297017,3,0.9449996948242188,0.5400009155273438,-0.2774996757507324,-0.38499927520751953,1.7999992370605469,4,0.029086480797195113,-1.869562332934357,24.690000534057614,-1.2812499068678807,25.29999923706055,-1.2417549250371513,25.1200008392334,0.029086480797195113
2285,2007-03-05,24.15999984741211,24.57999992370605,24.07999992370605,24.18000030517578,2233200.0,-0.010241704283603492,-4.555546136565711,0.06250149011754047,28.84094748563831,46.675588250018215,1.5513762907016542,1.623200440309585,0.492548639858569,-0.8551393465248474,32.677489468805646,0.5,0.43270368076147747,-1.534500312805175,-2.8271920309481615,-0.24180859466218863,-2.18084617187667,-0.8881544537336801,1.9712058817470357,3.980095253549403,-39.458476495956624,0.6463458590714934,3,1.1549997329711914,0.8400001525878906,-0.04999971389770508,-0.13499927520751953,1.6800003051757812,0,0.04139072873823357,-2.6470621234390603,24.40999984741211,-1.869562332934357,24.690000534057614,-1.2812499068678807,25.29999923706055,0.04139072873823357
2286,2007-03-06,24.520000457763672,24.70000076293945,24.149999618530273,24.229999542236328,1888500.0,0.014900687608660146,-1.4444453863433913,-14.49971390425329,37.0466213712168,42.38088609286018,1.0283054196653225,1.2335070334076335,0.1256095310064751,-1.1623303321475156,31.480627203162626,0.5500011444091761,0.24427431045293702,-1.1154996871948235,-2.510777111385064,0.27977773699541686,-1.8131383992899437,-0.4178609750997033,1.4060846908501645,32.11680762939012,-15.839756263039504,0.6976387120951206,3,0.7949991226196289,0.4799995422363281,-0.48000049591064453,-0.4499998092651367,1.5,1,0.04078303349637058,-4.555546136565711,24.15999984741211,-2.6470621234390603,24.40999984741211,-1.869562332934357,24.690000534057614,0.04078303349637058
2287,2007-03-07,24.5,24.68000030517578,24.25,24.36000061035156,2684800.0,-0.0008156793389185735,-1.3888865341414827,0.4827549919760192,24.84662217744429,38.841067281165365,0.8579105114230714,1.2158195489982795,0.1450659603106601,-1.0884617170333897,30.839425646645036,0.43000030517578125,0.048091641912176186,-1.072000122070314,-2.554382334775049,0.4103820906344211,-1.8131912284226814,-0.3308090157179464,1.2414766261230596,39.25235477407736,-8.049848708268236,0.741191106352368,3,0.8149995803833008,0.5,-0.6150002479553223,-0.3899993896484375,1.8400001525878906,2,0.04653058733258941,-1.4444453863433913,24.520000457763672,-4.555546136565711,24.15999984741211,-2.6470621234390603,24.40999984741211,0.04653058733258941
2288,2007-03-08,24.61000061035156,24.79999923706055,24.46999931335449,24.68000030517578,2127600.0,0.004489820830675839,1.129048533175819,-0.5000000000000127,26.204804568447727,34.695006929289725,0.5327239549870413,1.0385659718030524,0.04513734814766224,-1.1422899461410658,29.686091267227365,0.3299999237060618,-0.15822782334677044,-0.8854995727539112,-2.401984146463878,0.6309850009560556,-1.6437418596088946,-0.12725728589892782,0.9653283455298016,56.383019736988736,9.549889877331985,0.7582422868549827,3,0.639999389648441,0.38999938964844105,-0.7600007057189906,-0.225000381469723,2.3299999237060547,3,0.042259202860046585,-1.3888865341414827,24.5,-1.4444453863433913,24.520000457763672,-4.555546136565711,24.15999984741211,0.042259202860046585
2289,2007-03-09,24.57999992370605,24.95000076293945,24.35000038146973,24.920000076293945,2207200.0,-0.001219044530737956,1.9999904632932333,4.857166212533865,26.52436755087038,31.188982265342666,0.3485505245347902,1.0051113960284503,0.08861527616311449,-1.066099698250735,28.37995425036993,0.6000003814697195,-0.40756116683365207,-0.8425002098083532,-2.388889925682946,0.7038895060662398,-1.6156950677456514,-0.06930535187105491,0.8457961289577796,57.47120892901382,11.528349444717229,0.7731948579372969,3,0.5050001144409215,0.8500003814697301,-0.7400002479553187,0.18500041961670277,1.9600009918212926,4,0.05858423671795143,1.129048533175819,24.61000061035156,-1.3888865341414827,24.5,-1.4444453863433913,24.520000457763672,0.05858423671795143
2290,2007-03-12,24.239999771118164,24.6200008392334,24.190000534057614,24.45000076293945,2149300.0,-0.013832390302815911,-1.774200296562419,0.6176496987512313,21.203433227764208,29.128516180029933,0.4488697656066982,1.2941107680552975,0.44003158162342615,-0.6769473610190921,26.674758101721586,0.4300003051757848,-0.5601219035687919,-1.1080003738403335,-2.7335543188260907,0.5175535711454238,-1.9207773463332138,-0.29522340134745306,1.0512166686498894,11.250002980228025,-30.375744986486033,0.8127769724928794,3,0.5250005722045863,1.1900005340576172,0.22500038146972656,0.5300006866455078,2.440000534057617,0,0.08127059950312931,1.9999904632932333,24.57999992370605,1.129048533175819,24.61000061035156,-1.3888865341414827,24.5,0.08127059950312931
2291,2007-03-13,23.84000015258789,24.32999992370605,23.790000915527344,24.059999465942386,2534500.0,-0.016501634583630298,-2.3750171364538346,1.047610830056074,18.1817956629352,27.15915819796174,0.7243836624619178,1.6287639822307334,0.8473570854426029,-0.23441266586155152,25.08623314644235,0.5399990081787074,-0.7452510870980049,-1.4135000228881829,-3.160741896669748,0.33374185089338226,-2.2871209597789637,-0.5398790859974021,1.330094635573964,4.31027962392343,-32.14287934980939,0.8736209368907824,3,0.630000114440918,1.4450006484985352,0.6649999618530273,0.9300003051757812,2.850000381469723,1,0.08389261691270988,-1.774200296562419,24.239999771118164,1.9999904632932333,24.57999992370605,1.129048533175819,24.61000061035156,0.08389261691270988
2292,2007-03-14,24.709999084472656,24.8799991607666,23.78000068664551,23.809999465942386,4070700.0,0.03649324355353767,-1.2916702263989843,-4.090920125191737,32.54816159292672,27.369065273404996,-0.2660903085152668,0.7325274201830823,-0.0034435822095133517,-1.0504778368459569,23.34101068843821,1.0999984741210902,-0.9022626139959122,-0.5030010223388679,-2.261745982176361,1.2557439374986252,-1.3823735022576145,0.37637145757987867,0.29448443897305765,79.4870373660986,46.615264375848334,0.8793724799187469,3,-0.3099985122680664,0.5700016021728551,-0.17749881744384766,0.060001373291015625,1.9900016784667933,2,0.05301503123544027,-2.3750171364538346,23.84000015258789,-1.774200296562419,24.239999771118164,1.9999904632932333,24.57999992370605,0.05301503123544027
2293,2007-03-15,24.790000915527344,25.170000076293945,24.68000030517578,24.709999084472656,2908300.0,0.0032376298672127657,-6.000027247956403,0.08889096107099825,34.85839495163479,27.80612762098649,-0.3692454407992791,0.5757188056001183,-0.061309761196834955,-1.0787265959890355,21.06266837935149,0.48999977111816406,-0.933095793426677,-0.355499267578125,-2.067444855853328,1.3564463206970778,-1.2114720617157246,0.5004735265594746,-1.0100002288818324,72.6619188758987,41.61309912092621,0.8559727941376014,3,-0.3150005340576172,0.4899997711181676,-0.2350006103515625,-0.020000457763671875,1.5399990081787074,3,0.06252517869370866,-1.2916702263989843,24.709999084472656,-2.3750171364538346,23.84000015258789,-1.774200296562419,24.239999771118164,0.06252517869370866
2294,2007-03-16,24.540000915527344,24.88999938964844,24.520000457763672,24.739999771118164,2846700.0,-0.01008471120480725,-2.083327372863201,-2.4999284760633227,33.82664981640255,28.36009454662696,-0.11048409158350836,0.7333670139490138,0.20773248504274733,-0.7747084125473336,18.577438711569314,0.3699989318847692,-0.9774719243614456,-0.5229992866516113,-2.1811925015132054,1.1351939282099828,-1.3520958940824102,0.3060973207791875,-0.7600002288818324,54.67629946758866,24.949624015688734,0.8290966074307974,3,-0.06500053405761719,0.7399997711181676,0.14499855041503906,0.22999954223632812,2.1199989318847656,4,0.09779949180897152,-6.000027247956403,24.790000915527344,-1.2916702263989843,24.709999084472656,-2.3750171364538346,23.84000015258789,0.09779949180897152
2295,2007-03-19,24.86000061035156,25.03000068664551,24.54999923706055,24.54999923706055,1958100.0,0.013039921877987304,-2.0967698271089126,-1.5500157357162256,46.82926579645052,29.447055038319597,-0.35844030126163773,0.33110732676192,-0.10555527640230622,-1.0376420679357672,15.811451305323763,0.4899997711181676,-0.9400540504476353,-0.13999958038330362,-1.7231477407085904,1.4431485799419832,-0.931573660545947,0.6515744997793398,-1.0521999359130803,77.69787035512346,42.79435938493526,0.791574080162643,3,-0.3850002288818324,0.4200000762939524,-0.17500114440917613,-0.09000015258788707,2.119998931884769,0,0.0675784498764751,-2.083327372863201,24.540000915527344,-6.000027247956403,24.790000915527344,-1.2916702263989843,24.709999084472656,0.0675784498764751
2296,2007-03-20,25.03000068664551,25.149999618530273,24.76000022888184,24.940000534057614,1460200.0,0.006838297349967215,1.3636468725074056,0.29032178674709164,46.699285887166155,31.87512878384425,-0.5011949633158217,0.06853548517389285,-0.26705200464104806,-1.1478905214025517,13.959045799339636,0.38999938964843395,-0.8768848756842758,0.09100046157837127,-1.3793508429302932,1.5613517660870357,-0.6441751906759592,0.8261761138327017,-1.1949560241699224,89.92809704155026,52.36236463579339,0.7351756522543321,3,-0.5550003051757848,0.14999961853026988,-0.10500049591064808,-0.2550001144409215,1.869998931884762,1,0.06592087787718715,-2.0967698271089126,24.86000061035156,-2.083327372863201,24.540000915527344,-6.000027247956403,24.790000915527344,0.06592087787718715
2297,2007-03-21,25.56999969482422,25.57999992370605,24.82999992370605,24.88999938964844,2039700.0,0.021574070849579297,1.142854807330772,7.555546136565295,60.94525675412162,35.735179026696905,-0.9761002515316655,-0.5567128743525345,-0.7866170594475079,-1.6203994414080398,12.231135706170507,0.75,-0.7595316425780823,0.6669995307922356,-0.6953682942599784,2.0293673558444496,-0.0141843817338696,1.3481834433183408,-1.7082559240722617,99.0565817056387,57.084415866310266,0.681183912526107,3,-0.8899993896484375,-0.3899993896484375,-0.6449995040893555,-0.7949991226196289,1.4600009918212926,2,0.04380136302700466,1.3636468725074056,25.03000068664551,-2.0967698271089126,24.86000061035156,-2.083327372863201,24.540000915527344,0.04380136302700466
2298,2007-03-22,25.479999542236328,25.75,25.149999618530273,25.649999618530273,1834600.0,-0.00351975571615315,2.2432379489347225,-0.25000000000000133,63.96865774512658,39.895655714947594,-0.8378181409348038,-0.5633273784566839,-0.6768074592706128,-1.4713696189123162,10.413117530300864,0.6000003814697266,-0.6991935164684335,0.6199994087219238,-0.5980402755206562,1.8380390929645039,0.010979566600635593,1.229019250843212,-1.5495255253662066,78.0487351017408,30.837863826075875,0.6090198421212898,3,-0.7149991989135742,-0.2999992370605469,-0.1549992561340332,-0.7049989700317383,1.870000839233402,3,0.047880739506325876,1.142854807330772,25.56999969482422,1.3636468725074056,25.03000068664551,-2.0967698271089126,24.86000061035156,0.047880739506325876
2299,2007-03-23,25.32999992370605,25.709999084472656,25.229999542236328,25.479999542236328,1139400.0,-0.005886955307108033,-1.7428515375938005,0.8823503012487727,65.68364104019489,44.83790102743989,-0.6372573805065578,-0.5062272582861631,-0.5096224587970184,-1.2718742351115004,8.770953416040928,0.4799995422363281,-0.5954283664240272,0.5124998092651332,-0.5625348301787909,1.5875344487090572,-0.025017510456827097,1.0500171289870934,-1.2903543478481367,65.00001589456144,11.811785045339107,0.5375173197219614,3,-0.5649995803832972,-0.16499996185302024,0.07750034332275746,-0.4799995422363246,1.4500007629394602,4,0.03947887891875235,2.2432379489347225,25.479999542236328,1.142854807330772,25.56999969482422,1.3636468725074056,25.03000068664551,0.03947887891875235
2300,2007-03-26,25.399999618530273,25.45000076293945,24.93000030517578,25.32999992370605,1469100.0,0.0027635094763149848,5.117581061371245,-0.46666581895402,62.79068349051399,49.79444411939309,-0.5871522234865232,-0.6629870071050448,-0.5661047811167812,-1.2836447298505078,7.373809740796641,0.5200004577636683,-0.495357585321198,0.6159995079040534,-0.3285335685347306,1.5605325843428375,0.1437329696846632,1.0882660461234437,-1.2577327772238327,64.64641794064086,8.429572527264938,0.4722665382193917,3,-0.6349992752075195,-0.23499965667724254,0.007500648498535156,-0.5499992370605469,1.630001068115238,0,0.049606308968706436,-1.7428515375938005,25.32999992370605,2.2432379489347225,25.479999542236328,1.142854807330772,25.56999969482422,0.049606308968706436
2301,2007-03-27,25.20000076293945,25.57999992370605,25.170000076293945,25.290000915527344,1683300.0,-0.007873970810807318,-4.466609022938766,-1.2857220708446722,59.668521677919266,52.807817462170036,-0.19439197702921973,-0.4813674155951837,-0.3517324404404043,-1.025828828281238,7.302968050612221,0.4099998474121058,-0.3940173397984701,0.41200065612792613,-0.5391778962644729,1.3631792085203251,-0.06358862006827337,0.8875899323241256,-0.9612699321113958,40.21747919020602,-17.395698214580825,0.47558927619619906,3,-0.06500053405761363,-0.035000801086418676,0.20749950408935902,-0.350000381469723,1.5699996948242223,1,0.07063487005582347,5.117581061371245,25.399999618530273,-1.7428515375938005,25.32999992370605,2.2432379489347225,25.479999542236328,0.07063487005582347
2302,2007-03-28,24.989999771118164,25.36000061035156,24.96999931335449,25.020000457763672,2184300.0,-0.008333372439024878,-10.142639165144233,0.3333403975755389,55.10751654445793,55.05771986137261,0.06649685403759165,-0.311765997582107,-0.13208087450888328,-0.7552918793208612,7.638172568454815,0.3900012969970703,-0.23461904134300227,0.21749963760375834,-0.7083142353106489,1.1433135105181655,-0.24540729885344348,0.6804065740609602,-0.6605927901397948,7.317010764893607,-48.367662598151284,0.46290693645720293,3,0.14500045776367188,0.17500019073486683,0.5025005340576172,-0.1399993896484375,1.260000228881836,2,0.07643056682295635,-4.466609022938766,25.20000076293945,5.117581061371245,25.399999618530273,-1.7428515375938005,25.32999992370605,0.07643056682295635
2303,2007-03-29,25.07999992370605,25.20000076293945,24.70000076293945,25.09000015258789,2289200.0,0.003601446715173706,3.347798684767149,0.3333333333334518,56.61375874958623,57.589620853948574,0.024539709791511655,-0.39110230615458264,-0.2005471579146949,-0.7845761756757845,7.52602657652878,0.5,-0.0017981667867097428,0.28799982070922425,-0.6468819635929108,1.2228816050113593,-0.1794410714418433,0.7554407128602918,-0.6653573615863841,37.62374180877369,-17.09820356432381,0.4674408921510678,3,0.0699996948242223,0.08500003814697976,0.4125003814697301,-0.22999954223632457,1.159999847412113,3,0.07775122682900348,-10.142639165144233,24.989999771118164,-4.466609022938766,25.20000076293945,5.117581061371245,25.399999618530273,0.07775122682900348
2304,2007-03-30,25.1200008392334,25.28000068664551,24.709999084472656,24.90999984741211,1848700.0,0.0015949328408704222,1.1509466554864838,-20.999618538996927,62.64369517057067,59.346779673295266,0.08433233011356833,-0.39545986739794614,-0.19682838538608394,-0.7693990856315054,7.4571011100164215,0.5700016021728551,0.12858322339076267,0.2925006866455071,-0.6351986728602768,1.220200046151291,-0.17134899310738305,0.7563503663983973,-0.6252368308409118,47.727326913365516,-11.977432101202524,0.4638496797528914,3,0.10499954223632812,0.04499912261963246,0.3724994659423828,-0.2700004577636719,1.3099994659423828,4,0.08877386416139887,3.347798684767149,25.07999992370605,-10.142639165144233,24.989999771118164,-4.466609022938766,25.20000076293945,0.08877386416139887
2305,2007-04-02,25.15999984741211,25.229999542236328,24.82999992370605,25.040000915527344,1722000.0,0.0015923171513687606,2.0769400061622703,0.5714207863688795,71.15384850511495,62.063953297511794,0.102100372628815,-0.37597664848932766,-0.18464912628534336,-0.7574191051273687,6.9593613512311885,0.399999618530277,0.2464429682905518,0.28249969482421733,-0.6004348109877533,1.165434200636188,-0.15896755808176977,0.7239669477302044,-0.5899216795231723,52.272673086635294,-13.84265007356241,0.441467252905986,4,0.06500053405761719,-0.05999946594238281,0.2825002670288086,-0.3099994659423828,1.239999771118164,0,0.06438795107544615,1.1509466554864838,25.1200008392334,3.347798684767149,25.07999992370605,-10.142639165144233,24.989999771118164,0.06438795107544615
2306,2007-04-03,25.520000457763672,25.899999618530273,25.10000038146973,25.239999771118164,2219500.0,0.014308450418714536,-1.8571428571428807,2.333359824522364,65.5172640588369,62.57195410914682,-0.20236508996479685,-0.6927354186068406,-0.4788305611087118,-1.067929122568291,7.018711411569527,0.7999992370605433,0.40972047422626545,0.5925003051757827,-0.31801996052895376,1.503020570880519,0.13724017232341268,1.0477604380281527,-0.8791269799480723,68.33337306980117,3.7479851649833904,0.45526013285236905,4,-0.2200002670288086,-0.5850000381469727,-0.0775003433227539,-0.6700000762939453,0.25,1,0.05916928690424328,2.0769400061622703,25.15999984741211,1.1509466554864838,25.1200008392334,3.347798684767149,25.07999992370605,0.05916928690424328
2307,2007-04-04,25.63999938964844,25.770000457763672,25.34000015258789,25.57999992370605,1912900.0,0.004702152418976979,1.687488451657895,0.21428328144906184,66.03772091074896,62.8018500164382,-0.34798465443979154,-0.7620185143214577,-0.5238113232488679,-1.138833956296832,7.081268822916445,0.43000030517578125,0.48248342532835764,0.6554992675781293,-0.2845895115060202,1.5955880466622787,0.18545487803605454,1.125543657120204,-0.8983958205756686,78.33329359686594,14.1594183877679,0.4700443895420745,4,-0.33999919891357777,-0.7999992370605504,-0.3024992942810094,-0.7899990081787145,0.6800003051757777,2,0.04407180557778956,-1.8571428571428807,25.520000457763672,2.0769400061622703,25.15999984741211,1.1509466554864838,25.1200008392334,0.04407180557778956
2308,2007-04-05,25.649999618530273,25.709999084472656,25.5,25.649999618530273,1327500.0,0.00039002453665704095,2.5000158947134183,0.0,73.02903841846624,63.61800528069057,-0.37027252166801716,-0.727404113272204,-0.47647323165946887,-1.094393390763706,7.354910625728316,0.20999908447265625,0.5493688795740788,0.613499546051024,-0.35402063008239537,1.5810197221844433,0.1297394579843143,1.0972596341177336,-0.8157243655009019,78.99160606696874,13.053873970725405,0.4837600880667098,4,-0.34999942779541016,-0.8099994659423828,-0.4074997901916504,-0.7999992370605469,0.8000011444091761,3,0.023391828085497002,1.687488451657895,25.63999938964844,-1.8571428571428807,25.520000457763672,2.0769400061622703,25.15999984741211,0.023391828085497002
2309,2007-04-09,26.020000457763672,26.5,25.85000038146973,25.88999938964844,4211500.0,0.014424984200237523,-5.190499545867569,100.0,73.5772414456157,64.81651172014631,-0.7063880039418997,-1.0371684846482196,-0.7743050897518451,-1.4067701796294116,8.290186888580882,0.8500003814697266,0.5156182199844999,0.9115003585815415,-0.12485491259369041,1.9478556297567735,0.39332272299392557,1.4296779941691575,-1.1004672554942267,71.25751375403891,6.526155033937769,0.5181776355876162,4,-0.4200000762939453,-0.880000114440918,-0.8900003433227539,-1.1700000762939453,0.020000457763671875,0,0.008455008050887614,2.5000158947134183,25.649999618530273,1.687488451657895,25.63999938964844,-1.8571428571428807,25.520000457763672,0.008455008050887614
2310,2007-04-10,26.209999084472656,26.26000022888184,25.899999618530273,26.01000022888184,1684500.0,0.007302022419922505,1.3999949137563485,1.5384400950732269,73.7903129669835,66.38559964115345,-0.8598248774359973,-1.129945321256983,-0.911327922578387,-1.545917512271501,9.021525500674747,0.36000061035156605,0.48063328633420355,1.002999019622802,-0.059927972815707165,2.065926012061311,0.47153552340354565,1.5344625158420584,-1.1324192024301567,79.28564324668967,17.008619299972096,0.5314634962192555,4,-0.6099987030029297,-1.0699987411499023,-1.0574989318847656,-1.3599987030029297,0.24000167846679332,1,0.008393789713386779,-5.190499545867569,26.020000457763672,2.5000158947134183,25.649999618530273,1.687488451657895,25.63999938964844,0.008393789713386779
2311,2007-04-11,25.84000015258789,26.31999969482422,25.709999084472656,26.149999618530273,1754000.0,-0.014116709073216271,-1.1403470026267797,-1.5500061989185547,55.84417192908287,66.46745023944511,-0.43526797100161474,-0.6349849049148091,-0.48994843766785934,-1.1401149670410433,9.042804570853706,0.6100006103515625,0.44159145163650493,0.5330000877380385,-0.349414763906136,1.415414939382213,0.09179266191595303,0.974207513560124,-0.6201782587496396,43.10345394574579,-13.921347372245883,0.44120742582208666,4,-0.23999977111816406,-0.6999998092651367,-0.6825003623962402,-0.9899997711181641,0.5200004577636683,2,0.021671805829548196,1.3999949137563485,26.209999084472656,-5.190499545867569,26.020000457763672,2.5000158947134183,25.649999618530273,0.021671805829548196
2312,2007-04-12,26.020000457763672,26.239999771118164,25.82999992370605,25.88999938964844,4149600.0,0.006965956041519394,-2.27999877929681,-0.41935900670033127,61.250029802350774,66.98259146753007,-0.5071276145426502,-0.7502783043084591,-0.625733339759492,-1.294078466356293,10.015780772753006,0.4099998474121129,0.4198246011501432,0.6475003242492683,-0.24277107957663802,1.5377717280751746,0.20236462233631514,1.0926360261622214,-0.672160753309246,52.00004577636719,-2.2676583459812747,0.4451357019129536,4,-0.41500091552734375,-0.880000114440918,-0.8625006675720215,-1.1700000762939453,0.7399997711181676,3,-0.009607993681852833,-1.1403470026267797,25.84000015258789,1.3999949137563485,26.209999084472656,-5.190499545867569,26.020000457763672,-0.009607993681852833
2313,2007-04-13,26.34000015258789,26.45000076293945,26.0,26.0,2325400.0,0.01229822018426363,-1.6470621234390392,2.615364300595746,69.64982681704804,67.76105053936088,-0.7035903710845801,-0.9994440184371314,-0.8865714563450595,-1.585277571797615,11.100676680270697,0.4500007629394496,0.43443159588731106,0.8900000572204583,-0.05494729697341327,1.8349474114143298,0.4175263801235225,1.362473734317394,-0.8769444185789084,79.74687822920993,25.72814134637901,0.47247367709693583,4,-0.6750001907348633,-1.1999998092651367,-1.1825003623962402,-1.489999771118164,1.0499992370605504,4,-0.0007593188173048437,-2.27999877929681,26.020000457763672,-1.1403470026267797,25.84000015258789,1.3999949137563485,26.209999084472656,-0.0007593188173048437
2314,2007-04-16,26.940000534057614,27.020000457763672,26.40999984741211,26.46999931335449,2748600.0,0.0227790576307485,-1.0677981443765807,1.3823559110951542,74.83873667008756,68.17048255769117,-1.1379407238280947,-1.4866444764313336,-1.4865956791547283,-2.1525363265231583,12.734764533403043,0.6800003051757812,0.5063154988268508,1.3700004577636697,0.30917664412878665,2.430824271398553,0.8395885509462282,1.9004123645811113,-1.3732503734495296,93.89314199686062,39.51603185551397,0.5304119068174408,4,-0.8800001144409144,-1.5399999618530238,-1.8150005340576136,-2.090000152587887,0.15999984741211648,0,-0.01818855832978572,-1.6470621234390392,26.34000015258789,-2.27999877929681,26.020000457763672,-1.1403470026267797,25.84000015258789,-0.01818855832978572
2315,2007-04-17,26.540000915527344,26.88999938964844,26.5,26.8799991607666,1144600.0,-0.014847795493715399,1.1666710818414228,-0.7233986429452633,70.30303730890397,68.70223514103196,-0.5829000708846479,-1.00590332836439,-1.0770837215356508,-1.71923391869624,14.249929974755057,0.44000053405761363,0.5637563233641671,0.8860008239746087,-0.20376799382561472,1.975769641774832,0.3411164150744952,1.4308852328747221,-0.7988607192605883,63.35885198116532,6.893605677520277,0.5448844089001122,4,-0.3600006103515625,-1.140000343322754,-1.2825007438659668,-1.6900005340576172,0.1999988555908203,1,-0.018839486916048753,-1.0677981443765807,26.940000534057614,-1.6470621234390392,26.34000015258789,-2.27999877929681,26.020000457763672,-0.018839486916048753
2316,2007-04-18,26.68000030517578,26.790000915527344,26.21999931335449,26.3799991607666,1550100.0,0.0052750333390731985,1.1923038832708082,-0.882360861004056,76.16101813517862,69.82704594374637,-0.6046328872306965,-1.0708540628464185,-1.2105835804862366,-1.8209462208937346,15.417241937951287,0.5700016021728551,0.6066990086428063,0.9435002326965325,-0.19605255180489678,2.0830530171979618,0.37372384044581963,1.5132766249472454,-0.7853968775293971,71.42857142857152,8.385098949018627,0.569776392250714,4,-0.4200000762939453,-1.2799997329711914,-1.5824999809265137,-1.8299999237060547,-0.0400009155273402,2,-0.008620672399007212,1.1666710818414228,26.540000915527344,-1.0677981443765807,26.940000534057614,-1.6470621234390392,26.34000015258789,-0.008620672399007212
2317,2007-04-19,26.690000534057614,26.8700008392334,26.21999931335449,26.46999931335449,2066200.0,0.00037482116819509415,1.2413774959879882,0.733334604894238,75.55558381259293,70.10777320976044,-0.5029139192861933,-1.04628816932534,-1.2160907135323562,-1.795246280192405,16.041745149323756,0.6500015258789098,0.628102988659542,0.8975004196166942,-0.31532388463180183,2.1103247238651903,0.291088267492448,1.5039125717409405,-0.6603494627971536,67.64708082292672,1.3308389482469778,0.6064121521242479,4,-0.3250007629394496,-1.2899999618530238,-1.8124999999999964,-1.840000152587887,0.5599994659423864,3,-0.012364178235401702,1.1923038832708082,26.68000030517578,1.1666710818414228,26.540000915527344,-1.0677981443765807,26.940000534057614,-0.012364178235401702
2318,2007-04-20,26.70000076293945,27.149999618530273,26.53000068664551,27.040000915527344,2647900.0,0.0003746807299263022,1.2142915531335023,-1.545446663892373,75.32053574539808,70.30147257640292,-0.3892410329554714,-1.0120931761432068,-1.2333170015151147,-1.7804624144499037,16.589789806491105,0.6199989318847621,0.6618161200341603,0.8465005874633746,-0.42160690732490735,2.1146080822516566,0.21244684006923364,1.4805543348575156,-0.5515077652986058,51.613042158543486,-16.350065645478402,0.6340537473941407,4,-0.27000141143798473,-0.8650007247924769,-1.8600001335144007,-1.850000381469723,1.239999771118164,4,0.0022471709448663724,1.2413774959879882,26.690000534057614,1.1923038832708082,26.68000030517578,1.1666710818414228,26.540000915527344,0.0022471709448663724
2319,2007-04-23,26.32999992370605,26.940000534057614,26.309999465942386,26.809999465942386,2229900.0,-0.013857708938606939,-1.4230788981403426,1.41176272593657,66.95652846953743,69.5421631877978,0.032807702501362,-0.5937768388339677,-0.87176690622751,-1.3875774043984919,16.97876550785483,0.6300010681152273,0.6810236613418006,0.4264997482299755,-0.8335301957388985,1.6865296921988495,-0.20351522375446152,1.0565147202144125,-0.1100006103515625,11.828018737130483,-55.718953575836146,0.6300149719844368,4,0.09999942779541371,-0.4949998855590785,-1.452499389648434,-1.4799995422363246,3.10000038146973,0,0.04025824037272496,1.2142915531335023,26.70000076293945,1.2413774959879882,26.690000534057614,1.1923038832708082,26.68000030517578,0.04025824037272496
2320,2007-04-24,26.65999984741211,26.75,26.209999084472656,26.309999465942386,1665300.0,0.012533229193401718,1.0377366638716248,-0.7291681567841889,66.6666666666667,70.74466260308489,-0.2532820801495852,-0.8690999307298952,-1.1965633821549062,-1.6770537759100712,17.882718256227342,0.5400009155273438,0.6967981218822921,0.6934996604919448,-0.5863734703523811,1.9733727913362706,0.05356309506978363,1.333436225914106,0.48999977111816406,47.87239439077493,-18.76647618123286,0.6399365654221625,4,-0.1700000762939453,-0.8100004196166992,-1.7824993133544922,-1.8099994659423828,3.1700000762939418,1,0.01650414615813789,-1.4230788981403426,26.32999992370605,1.2142915531335023,26.70000076293945,1.2413774959879882,26.690000534057614,0.01650414615813789
2321,2007-04-25,26.979999542236328,26.979999542236328,26.540000915527344,26.85000038146973,2196200.0,0.012002989371932893,5.769253341549657,0.37142576879689393,68.50829486143266,71.55113649853844,-0.44093616236944655,-1.1055935090595383,-1.5075339209673828,-1.9561737736117095,18.747707780531847,0.4399986267089844,0.6943404973975618,0.9244994163513169,-0.37829895970172345,2.2272977924043573,0.27310022832479675,1.5758986043778371,0.15120006561279453,81.91489577563101,16.063147276075426,0.6513991880265196,4,-0.4049997329711914,-1.0549993515014648,-2.102499008178711,-2.1299991607666016,3.380001068115231,2,-0.008895469799488076,1.0377366638716248,26.65999984741211,-1.4230788981403426,26.32999992370605,1.2142915531335023,26.70000076293945,-0.008895469799488076
2322,2007-04-26,26.899999618530273,27.1299991607666,26.729999542236328,26.90999984741211,1513000.0,-0.0029651565998293217,-1.2857096146615006,-0.07692533415496784,66.9376756803138,71.24978637223462,-0.24918556697124927,-0.9224593650489084,-1.4124783517991055,-1.8532275496467534,20.11451183045719,0.39999961853027344,0.6773990738446116,0.7489995002746568,-0.5040036758699067,2.0020026764192203,0.12249791220237682,1.3755010883469367,-0.6900005340576172,73.40427042941698,8.833978865311494,0.6265015880722811,4,-0.2200002670288086,-0.9749994277954102,-2.0724992752075195,-2.049999237060547,3.4200000762939453,3,-0.009665436154977836,5.769253341549657,26.979999542236328,1.0377366638716248,26.65999984741211,-1.4230788981403426,26.32999992370605,-0.009665436154977836
2323,2007-04-27,27.03000068664551,27.25,26.739999771118164,26.8700008392334,2716500.0,0.004832753530066514,-1.4285610484918394,-15.999618539004741,64.6376893320574,70.11633666800905,-0.3028667023741569,-0.9474574560644733,-1.5455902125352985,-1.9883536180636945,22.104499866994182,0.5100002288818359,0.7531222269761955,0.7815005302429228,-0.4231445138755383,1.9861455743613838,0.17917800818369045,1.383823052302155,-0.8016016006469755,78.84623849172905,14.497168131902754,0.6023225220592313,4,-0.30000114440918324,-1.0550003051757848,-2.10000038146973,-2.180000305175785,2.9599990844726527,4,0.008139079088635759,-1.2857096146615006,26.899999618530273,5.769253341549657,26.979999542236328,1.0377366638716248,26.65999984741211,0.008139079088635759
2324,2007-04-30,27.35000038146973,27.54999923706055,26.940000534057614,26.989999771118164,6023200.0,0.011838686152247035,-1.6521735524853531,2.2500059604701343,65.92180616329361,69.62953320738569,-0.6242369655638349,-1.1508287744747214,-1.8666583463218664,-2.298097478085378,24.196943083349954,0.6099987030029368,0.8151106482400508,0.9900002479553258,-0.1873476307037194,2.167348126614371,0.401326308625805,1.5786741872848467,-1.0807372589111353,85.07471396890742,21.680816492016525,0.5886739393295218,4,-0.47000122070312855,-1.2250003814697301,-2.3775000572204625,-2.5000000000000036,2.5299987792968714,0,0.021572217344012268,-1.4285610484918394,27.03000068664551,-1.2857096146615006,26.899999618530273,5.769253341549657,26.979999542236328,0.021572217344012268
2325,2007-05-01,26.78000068664551,27.559999465942386,26.68000030517578,27.489999771118164,4466400.0,-0.020840939191006602,1.070589977650313,-1.9722163353536772,62.43386723947672,68.10429421897437,-0.01856548546939507,-0.4777334905491202,-1.3021159209724082,-1.7223297202961767,26.16547604961562,0.8799991607666051,0.8160092656050182,0.33900051116943786,-0.706227519564127,1.3842285419030027,-0.1836135041973428,0.8616145265362185,-0.4338933972167993,23.529422764425544,-40.67829523810194,0.5226140153667818,5,0.10499858856200817,-0.6500005722045934,-1.8150005340576207,-1.9300003051757848,2.3299999237060476,1,0.0989544268328475,-1.6521735524853531,27.35000038146973,-1.4285610484918394,27.03000068664551,-1.2857096146615006,26.899999618530273,0.0989544268328475
2326,2007-05-02,27.03000068664551,27.15999984741211,26.59000015258789,26.93000030517578,4458500.0,0.009335324629945463,2.1666763800511806,-0.1408457893209887,63.116884789713644,66.72221654976556,-0.2388102818013671,-0.6417084952635577,-1.5589715883672746,-1.968721797909744,27.049249228964946,0.5699996948242188,0.7448918930548771,0.5135004997253461,-0.4678046311744133,1.4948056306251054,0.022847934275468162,1.004153065175224,-0.5867820230957044,45.36091190992609,-19.548663577538534,0.4906525654498792,5,-0.14500141143799183,-0.9000005722045934,-2.0650005340576207,-2.180000305175785,2.5100002288818324,2,0.10358857439629698,1.070589977650313,26.78000068664551,-1.6521735524853531,27.35000038146973,-1.4285610484918394,27.03000068664551,0.10358857439629698
2327,2007-05-03,26.770000457763672,26.809999465942386,26.20000076293945,26.31999969482422,4897400.0,-0.009618950139734794,1.301887199861803,4.499990463293056,55.67282587471289,64.53913767524497,0.037695402867612415,-0.3085292553571364,-1.3102791476250246,-1.7067485820896948,27.65736117573895,0.8299999237060618,0.7081837368463368,0.19700021743774343,-0.6981589837715738,1.0921594186470607,-0.2505793831669152,0.644579818042402,0.7899990081787145,41.911782236676984,-20.248488581605002,0.44757960060465946,5,0.1099996566772461,-0.6400003433227539,-1.6200003623962402,-1.9200000762939453,2.5299987792968786,3,0.13410534520729667,2.1666763800511806,27.03000068664551,1.070589977650313,26.78000068664551,-1.6521735524853531,27.35000038146973,0.13410534520729667
2328,2007-05-04,26.25,26.79999923706055,26.20000076293945,26.739999771118164,1759300.0,-0.019424745942163923,-1.0338991817773304,-1.0888865341414826,40.700803913816706,61.62183494683156,0.5443998646854524,0.2727083801173329,-0.8094739423072284,-1.1860225188787368,28.298336247751543,0.5999984741211009,0.6249277255210437,-0.3530002593994155,-1.1530820266942037,0.4470815078953727,-0.7530411430468078,0.04704062424797684,1.2827994918823293,3.676417995851755,-52.219764386009125,0.4000408836473935,5,0.630000114440918,-0.11999988555908203,-1.0999999046325684,-1.3999996185302734,2.7800006866455114,4,0.15504760742187496,1.301887199861803,26.770000457763672,2.1666763800511806,27.03000068664551,1.070589977650313,26.78000068664551,0.15504760742187496
2329,2007-05-07,26.239999771118164,26.670000076293945,26.209999084472656,26.26000022888184,1800900.0,-0.00038096110026042407,-10.499761586877742,0.04081727980818239,45.481912656113835,59.267973390103464,0.6037854974480439,0.31624976899967905,-0.8140228714711881,-1.1750281186192737,27.863351151490146,0.46000099182128906,0.541673484781704,-0.3740004539489732,-1.1458856464061569,0.3978847385082105,-0.759943050177565,0.01194214227961865,1.266143746185307,2.941106347410106,-49.86257369029559,0.3859425962285919,5,0.6400003433227539,-0.10500049591064453,-1.0824999809265137,-1.3899993896484375,2.9500007629394496,0,0.14291158661241865,-1.0338991817773304,26.25,1.301887199861803,26.770000457763672,2.1666763800511806,27.03000068664551,0.14291158661241865
2330,2007-05-08,26.43000030517578,26.43000030517578,26.04999923706055,26.15999984741211,1922100.0,0.00724087407450158,1.8148179544779968,-13.499713904250893,46.29080420997345,56.79936331771912,0.42211883401493466,0.15133529429186865,-1.0131185218928103,-1.3608437980498778,27.2695162167754,0.3800010681152308,0.4602705294337781,-0.19499998092651438,-0.948699779625187,0.5586998177721583,-0.5718498802758525,0.18184991842282372,1.0500203570404096,34.234311636538386,-15.543684215761822,0.37684989934933644,5,0.37499904632568715,-0.2350006103515625,-1.2350001335144043,-1.5799999237060547,2.89999961853027,1,0.13053343986966226,-10.499761586877742,26.239999771118164,-1.0338991817773304,26.25,1.301887199861803,26.770000457763672,0.13053343986966226
2331,2007-05-09,26.399999618530273,26.5,26.01000022888184,26.11000061035156,1601100.0,-0.001135099746466195,-1.0000000000000144,1.0740685796634726,45.722704404002,54.442144287017804,0.4036416633393607,0.23762393919888325,-0.962123095657482,-1.327428924403197,27.124666890412442,0.4899997711181605,0.42991720926690036,-0.2530006408691392,-0.9205998283508947,0.4145985466126163,-0.586800234610017,0.08079895287173855,1.0228201866796915,48.74997019764874,1.181388647452927,0.33379959374087864,5,0.3850002288818395,-0.0699996948242152,-1.2374992370605469,-1.5499992370605469,2.9200000762939453,2,0.10265155420377825,1.8148179544779968,26.43000030517578,-10.499761586877742,26.239999771118164,-1.0338991817773304,26.25,0.10265155420377825
2332,2007-05-10,25.770000457763672,26.34000015258789,25.76000022888184,26.34000015258789,2839800.0,-0.023863604919312276,1.0350885411786628,-1.9655229112816528,38.403992397245894,51.52728907203875,0.9571481241286364,0.8937567889336933,-0.323819748688706,-0.6954089384449915,26.762479139386176,0.639999389648434,0.3598485099087938,-0.8704998016357415,-1.5949445774421669,-0.14605502582931607,-1.2327221895389542,-0.5082774137325288,1.5680501728666059,0.9615613864233579,-44.19126871769336,0.36222238790321276,5,0.889999389648441,0.6799993515014648,-0.6525001525878906,-0.9200000762939453,3.3599987030029297,3,0.1462941556381654,-1.0000000000000144,26.399999618530273,1.8148179544779968,26.43000030517578,-10.499761586877742,26.239999771118164,0.1462941556381654
2333,2007-05-11,26.31999969482422,26.32999992370605,25.59000015258789,25.76000022888184,1368000.0,0.021342616503324585,1.551723684340356,-0.9824557294106562,49.88066554168015,49.74494011408169,0.3306111603962911,0.360674299809034,-0.839287455971153,-1.2425636819825705,25.947285278326493,0.7399997711181605,0.2612105014408357,-0.31950054168701314,-1.045744868335973,0.40674378496194663,-0.682622705011493,0.043621621637466745,0.8918069036661826,67.59255498197732,17.471530834862314,0.36312216332447944,5,0.25500011444091797,0.21000003814697266,-1.2499995231628418,-1.4699993133544922,2.880001068115231,4,0.11322186841903137,1.0350885411786628,25.770000457763672,-1.0000000000000144,26.399999618530273,1.8148179544779968,26.43000030517578,0.11322186841903137
2334,2007-05-14,26.45000076293945,26.559999465942386,26.239999771118164,26.35000038146973,2568300.0,0.004939250365599168,1.0000119210113565,0.17857228006715442,47.368433632422004,48.07100304663116,0.06651414939883082,0.2024617855154709,-0.9235077651555521,-1.369414423816199,24.5412923506344,0.3199996948242223,0.1711605626331334,-0.1649994850158727,-0.8815557284212403,0.5515567583894949,-0.5232776067185583,0.1932786366868129,0.5996251909607011,88.65991949803198,36.67420657654061,0.3582781217026846,5,-0.07500076293944957,0.12499904632568715,-1.3800005912780726,-1.600000381469723,2.489999771118164,0,0.0975425273832522,1.551723684340356,26.31999969482422,1.0350885411786628,25.770000457763672,-1.0000000000000144,26.399999618530273,0.0975425273832522
2335,2007-05-15,26.040000915527344,26.5,26.01000022888184,26.459999084472656,2795200.0,-0.015500938963547317,-1.0416676600783756,-4.199965667855874,38.4804141562604,45.333617420691915,0.40287248973040946,0.6040523377002316,-0.463488012510453,-0.950473177451002,22.88782148452687,0.4899997711181605,0.06942380086784894,-0.5499993324279799,-1.3110789492263457,0.21108028437038584,-0.930539140827161,-0.16945952402879882,0.8636624582415813,46.39186407083527,-1.7333215389788563,0.38053980839918244,5,0.15999889373779297,0.534998893737793,-0.6700005531311035,-1.1350002288818324,3.1199989318847656,1,0.12096772303306502,1.0000119210113565,26.45000076293945,1.551723684340356,26.31999969482422,1.0350885411786628,25.770000457763672,0.12096772303306502
2336,2007-05-16,26.45000076293945,26.479999542236328,25.8700008392334,26.15999984741211,2169000.0,0.01574500126717071,2.4857220708446865,-0.6904813805631159,44.897974188955416,44.13641167782998,-0.10957548046815901,0.18544592385370606,-0.8292780898241396,-1.3482583462415612,21.9360100023617,0.6099987030029297,-0.06417778352884085,-0.1284995079040563,-0.8908028355391515,0.6338038197310389,-0.5096511717216039,0.2526521559134913,0.32229628871137095,88.65991949803198,41.92582909035788,0.381151663817548,5,-0.2550010681152308,0.12499904632568715,-1.0800004005432093,-1.4999999999999964,2.9699993133544957,2,0.10888465322095287,-1.0416676600783756,26.040000915527344,1.0000119210113565,26.45000076293945,1.551723684340356,26.31999969482422,0.10888465322095287
2337,2007-05-17,26.36000061035156,26.60000038146973,26.25,26.309999465942386,2011500.0,-0.0034026521736058024,-3.11764969875129,0.1724171950224711,42.33409670910398,44.317888655084126,-0.09370391276695855,0.26293659229210675,-0.6945576939056792,-1.2430897690856675,20.729819294445324,0.3500003814697301,-0.15350446676728424,-0.20199966430664418,-0.9684157971500831,0.5644164685367947,-0.5852077307283636,0.18120840211507527,0.29406675139296823,76.2376518088642,32.178974656536994,0.3832080664217201,5,-0.23000049591064098,0.21499919891357777,-0.9900002479553187,-1.360000610351559,3.1499996185302805,3,0.11229131319937347,2.4857220708446865,26.45000076293945,-1.0416676600783756,26.040000915527344,1.0000119210113565,26.45000076293945,0.11229131319937347
2338,2007-05-18,26.76000022888184,26.93000030517578,26.46999931335449,26.520000457763672,2634800.0,0.01517449200563381,-1.7058717932895038,4.7998855617020695,43.37078593894257,44.083319019842875,-0.4623758752341587,-0.13948922887498227,-1.0478131950464586,-1.6208105041898868,19.30881342354323,0.5699996948242223,-0.2632823157054567,0.19499998092651794,-0.574155382416091,0.9641553442691269,-0.18957770074478475,0.5795776625978206,-1.1700000762939489,83.9622488731346,43.22912777074561,0.38457768167130435,5,-0.5000000000000036,-0.18500041961670277,-1.3875002861022985,-1.7600002288818395,3.389999389648434,4,0.08856498174939631,-3.11764969875129,26.36000061035156,2.4857220708446865,26.45000076293945,-1.0416676600783756,26.040000915527344,0.08856498174939631
2339,2007-05-21,27.38999938964844,27.85000038146973,26.76000022888184,26.76000022888184,3789300.0,0.023542569334011,-2.4603225542762512,2.6249990065882676,56.76273472334353,45.24686685466176,-1.0192808341363353,-0.7230766789421708,-1.6218166709237813,-2.2228847914147316,18.878562037743606,1.0900001525878906,-0.3076363534262718,0.7719991683960004,-0.07146715820993776,1.6154654950019385,0.3502660050930295,1.1937323316989712,-1.7731992340087928,76.76762130451121,32.45969463120554,0.4217331633029694,5,-0.6699991226196325,-0.6699991226196325,-1.9874992370605504,-2.389999389648441,3.0600013732910085,0,0.06608256347661934,-1.7058717932895038,26.76000022888184,-3.11764969875129,26.36000061035156,2.4857220708446865,26.45000076293945,0.06608256347661934
2340,2007-05-22,27.10000038146973,27.46999931335449,26.8700008392334,27.25,2804000.0,-0.010587769793390711,1.0338991817773433,-0.2380949497579424,50.769227544634056,45.80759164806533,-0.6976086458197344,-0.4199550969342134,-1.2670763838543628,-1.9055653956937775,18.66548310300876,0.5999984741210902,-0.249414617875523,0.46000013351440927,-0.4105953701090357,1.3305956371378542,0.02470238170268857,0.89529788532613,-1.3938722167968791,62.12120336387025,17.205121985134596,0.4352977518117217,5,-0.3800001144409215,-0.3800001144409215,-1.3699998855590856,-1.980000495910648,4.6199989318847585,1,0.06789668364159973,-2.4603225542762512,27.38999938964844,-1.7058717932895038,26.76000022888184,-3.11764969875129,26.36000061035156,0.06789668364159973
2341,2007-05-23,26.739999771118164,27.11000061035156,26.690000534057614,27.11000061035156,3041600.0,-0.013284155176533696,1.2702655332574269,2.4666785346439317,49.67741194508968,47.06019382004797,-0.3177185938656919,-0.08311807433297602,-0.8322877520918581,-1.5199007466747432,17.960279811292786,0.4200000762939453,-0.2192047094906684,0.11199951171875,-0.7453794700045044,0.9693784934420044,-0.31668997914287544,0.5406890025803754,-0.9481167177734378,30.62497839332135,-14.065077514607175,0.42868949086162683,5,-0.01999950408935547,-0.01999950408935547,-0.9499993324279785,-1.3399991989135742,4.989999771118164,2,0.09050112554255829,1.0338991817773433,27.10000038146973,-2.4603225542762512,27.38999938964844,-1.7058717932895038,26.76000022888184,0.09050112554255829
2342,2007-05-24,26.63999938964844,27.040000915527344,26.57999992370605,26.78000068664551,3056200.0,-0.003739730079494352,-2.538466052892032,0.3783810255326424,54.609922362335,47.585666800120734,-0.09088863751597032,-0.0037892621218738043,-0.6851663523127414,-1.3937589322338546,16.919209792344525,0.4600009918212926,-0.20661550747919577,0.024999141693118787,-0.8228463300437028,0.8728446134299404,-0.39892359417529377,0.44892187756153135,-0.7657916431787157,12.318836573520391,-36.00763818137134,0.42392273586841134,5,0.22000122070312145,0.08000087738036754,-0.8099989891052282,-1.2399988174438512,5.619998931884755,3,0.1043543825202089,1.2702655332574269,26.739999771118164,1.0338991817773433,27.10000038146973,-2.4603225542762512,27.38999938964844,0.1043543825202089
2343,2007-05-25,27.25,27.3799991607666,26.60000038146973,26.70000076293945,4574200.0,0.022897921333608906,-1.079996744791677,-3.9285295840656373,60.45548907697358,49.03978407173758,-0.6203298078023884,-0.6286966043933688,-1.242565243364023,-1.9730072171237012,15.841905138718337,0.7799987792968714,-0.17224567028853954,0.6239997863769524,-0.25176497052826363,1.4997645432821685,0.18611740792434261,1.0618821648295622,-1.2967605481302762,52.75589250367201,-1.257348328857809,0.4378823784526082,5,-0.3899993896484375,-0.5299997329711914,-1.367499828338623,-1.8499994277954102,5.209999084472656,4,0.08293578821584724,-2.538466052892032,26.63999938964844,1.2702655332574269,26.739999771118164,1.0338991817773433,27.10000038146973,0.08293578821584724
2344,2007-05-29,27.940000534057614,28.1299991607666,26.21999931335449,26.29999923706055,14962400.0,0.02532112051587565,-1.1222207034085314,2.981824676270437,64.16510553936277,51.89363866986007,-1.2032852210370457,-1.34098232791359,-1.862802177853652,-2.6282502528768994,14.650560921388028,1.909999847412113,-0.0252700883864847,1.2845003128051715,0.2763133877931807,2.2926872378171623,0.7804068502991761,1.788593775311167,-1.9108906450038887,90.05242712629429,32.15189413219198,0.5040934625059956,5,-0.9400005340576136,-1.0800008773803675,-1.8075008392333949,-2.475000381469723,4.460000991821293,1,0.07909803300750728,-1.079996744791677,27.25,-2.538466052892032,26.63999938964844,1.2702655332574269,26.739999771118164,0.07909803300750728
2345,2007-05-30,29.43000030517578,29.790000915527344,27.95000076293945,27.989999771118164,9701900.0,0.05332855199132602,-1.4210551412505878,0.878048411726467,72.31223217408282,54.93966733487422,-2.415901381020724,-2.763982261660317,-3.2746021725006145,-4.082618634225341,14.561213334458218,1.8500003814697301,0.07342771585224028,2.6420001029968248,1.0420448660715813,4.241955339922068,1.8420224845342048,3.4419777214594447,-3.2748370598192835,89.91595381547026,29.583226656300404,0.7999776184626209,5,-1.4250001907348633,-1.739999771118164,-3.2975006103515625,-3.9650001525878906,3.1699981689453054,2,0.034658526917659804,-1.1222207034085314,27.940000534057614,-1.079996744791677,27.25,-2.538466052892032,26.63999938964844,0.034658526917659804
2346,2007-05-31,29.82999992370605,30.0,29.170000076293945,29.40999984741211,5785300.0,0.013591560121728019,1.1842096677449876,0.29166661147719875,80.9451203999385,59.22978107830028,-2.5546790533046355,-3.102525551570295,-3.595622123102128,-4.444458822953212,14.741047508130459,0.8299999237060547,0.19860919499058127,2.9019997596740694,0.8012471178213367,5.002752401526802,1.8516234387477049,3.952376080600434,-3.6100006103515625,95.50264430124186,26.517263517939156,1.0503763209263657,5,-1.720000267028805,-2.034999847412106,-3.660000324249264,-4.3649997711181605,3.399999618530277,3,0.06335901423004842,-1.4210551412505878,29.43000030517578,-1.1222207034085314,27.940000534057614,-1.079996744791677,27.25,0.06335901423004842
2347,2007-06-01,30.36000061035156,30.559999465942386,29.8700008392334,29.899999618530273,6522900.0,0.017767371371138152,-1.6538482699933013,1.0952402577644977,80.88685282853349,63.39823295492149,-2.746426115079462,-3.5308087299114135,-4.056264543292183,-4.930116333090002,15.972009018721806,0.7299995422363352,0.4324467494149111,3.2525004386901806,0.6540484299875402,5.850952447392821,1.9532744343388586,4.5517264430415025,-3.762001228332519,95.39173160001918,25.146626548619565,1.2992260043513204,6,-1.9700012207031214,-2.2850008010864222,-4.110000610351559,-4.895000457763668,2.0699996948242223,4,0.04512512860153417,1.1842096677449876,29.82999992370605,-1.4210551412505878,29.43000030517578,-1.1222207034085314,27.940000534057614,0.04512512860153417
2348,2007-06-04,30.31999969482422,30.38999938964844,29.84000015258789,30.36000061035156,3529600.0,-0.00131755318587512,10.000152590218256,-0.08695832452222388,79.99998817148283,65.98015000471474,-2.4008034015887603,-3.341584520764769,-3.9430387404190625,-4.845554663740344,17.24729237103873,0.5499992370605504,0.627509774870326,3.00899953842163,0.07720009947811945,5.940798977365141,1.5430998189498766,4.474899257893384,-3.246560302734377,94.47005155114894,25.457366075719165,1.465899719471755,6,-1.9300003051757812,-2.244999885559082,-4.017499923706055,-4.854999542236328,2.1500015258789062,0,0.06398412421620647,-1.6538482699933013,30.36000061035156,1.1842096677449876,29.82999992370605,-1.4210551412505878,29.43000030517578,0.06398412421620647
2349,2007-06-05,29.989999771118164,30.489999771118164,29.6200008392334,30.290000915527344,3832600.0,-0.01088390260644978,1.4857152977784802,7.4998569521273115,81.00469650853445,69.33964655625923,-1.8586668023912587,-2.8630282490249,-3.537303142893247,-4.473099200208058,18.427103596436194,0.8699989318847656,0.8579090935724878,2.4914996147155755,-0.6256937880534466,5.6086930174845975,0.9329029133310627,4.050096316100088,-2.498173170166016,78.16092038021289,6.027149713349715,1.558596701384511,6,-1.6000003814697266,-1.9149999618530273,-3.6374998092651367,-4.47499942779541,3.00000190734864,1,0.08236076466173303,10.000152590218256,30.31999969482422,-1.6538482699933013,30.36000061035156,1.1842096677449876,29.82999992370605,0.08236076466173303
2350,2007-06-06,29.8799991607666,30.07999992370605,29.51000022888184,29.989999771118164,4371200.0,-0.003667909676261405,2.931019967904075,0.366667302447119,78.25368609951711,72.51478812897338,-1.4671382192070936,-2.6154031360770524,-3.353540214533332,-4.323246777859907,19.9766064198516,0.5699996948242116,1.0737866008104078,2.2089990615844712,-1.038347088713227,5.456345211882169,0.5853259864356204,3.832672136733322,-2.019991816015626,51.07909325429484,-18.18083792092525,1.6236730751488495,6,-1.489999771118164,-1.8049993515014648,-3.377499580383301,-4.214999198913571,4.030000686645508,2,0.08433743092004997,1.4857152977784802,29.989999771118164,10.000152590218256,30.31999969482422,-1.6538482699933013,30.36000061035156,0.08433743092004997
2351,2007-06-07,29.11000061035156,29.93000030517578,29.10000038146973,29.40999984741211,4011500.0,-0.02576969785949912,-4.187504470352715,2.7272506588986314,70.37037037037038,74.2659490187551,-0.3638650546243838,-1.720161902844552,-2.5107584300052075,-3.516032290167427,21.179596772004565,0.8299999237060511,1.1664870335303021,1.3035004615783663,-1.9466993970488957,4.553700320205628,-0.3215994677352647,2.9286003908919973,-0.9259942110576134,0.6849476131994192,-64.89604772577489,1.6250999293136303,6,-0.7200012207031214,-1.0350008010864222,-2.60250091552734,-3.44000053405761,3.889999389648441,3,0.11988999624165175,2.931019967904075,29.8799991607666,1.4857152977784802,29.989999771118164,10.000152590218256,30.31999969482422,0.11988999624165175
2352,2007-06-08,29.540000915527344,29.54999923706055,28.940000534057614,29.190000534057614,5016700.0,0.014771566340087139,2.2973168028455557,-1.1666709052299613,70.50147791372088,75.38217000061591,-0.3791067316952308,-1.9533931863688352,-2.854708231928683,-3.9072157744023386,22.938519934048163,0.6099987030029368,1.3400054761478337,1.545000743865966,-1.644623704218187,4.734625191950119,-0.04981148017611048,3.1398129679080427,-1.0708753482355853,38.70972108396536,-23.532192370162818,1.5948122240420763,6,-1.1500015258789062,-1.465001106262207,-3.032501220703125,-3.870000839233395,2.9099998474121023,4,0.12491531863052119,-4.187504470352715,29.11000061035156,2.931019967904075,29.8799991607666,1.4857152977784802,29.989999771118164,0.12491531863052119
2353,2007-06-11,29.29999923706055,29.520000457763672,29.18000030517578,29.34000015258789,2439100.0,-0.008124633413286064,-1.42858310626703,-0.1142882055138551,64.9452182286322,75.4688491883125,0.2036880033782893,-1.5586007538896105,-2.5325721335317084,-3.624129639153722,25.17668808226623,0.3600006103515625,1.5623768281068209,1.1559990882873556,-1.9821690219601429,4.294167198534854,-0.4130849668363936,2.725083143411105,-0.5799688019307183,23.225734206530678,-35.64295805548055,1.5690840551237495,6,-0.04499912261963246,-1.2249994277954137,-2.7949991226196325,-3.6299991607666016,3.100002288818356,0,0.10682597780262748,2.2973168028455557,29.540000915527344,-4.187504470352715,29.11000061035156,2.931019967904075,29.8799991607666,0.10682597780262748
2354,2007-06-12,29.03000068664551,29.35000038146973,28.79999923706055,29.229999542236328,2937400.0,-0.009214967830904475,1.500002167438957,4.999856952127001,65.1491324412016,74.67294921799238,0.7203115141154761,-1.1440612622719222,-2.18317268247689,-3.30164094272077,26.784104564334875,0.5500011444091797,1.7845420052530905,0.7570005416870167,-2.2990035132295894,3.813004596603623,-0.7710014857712864,2.2850025691453197,1.529998779296875,17.968853609580947,-38.81588309484139,1.5280020274583026,6,0.649998664855957,-0.9550008773803746,-2.5250005722045934,-3.3600006103515625,3.389997482299794,1,0.11849812100211543,-1.42858310626703,29.29999923706055,2.2973168028455557,29.540000915527344,-4.187504470352715,29.11000061035156,0.11849812100211543
2355,2007-06-13,29.190000534057614,29.5,28.920000076293945,29.04999923706055,4326100.0,0.005511534399849527,-1.9000023841880647,-0.7000104904774843,69.85413270072445,73.44061725141304,0.5841132731608987,-1.1130370817981685,-2.2615648273455413,-3.4041745702681183,29.02775576882052,0.5799999237060547,1.9496543448213366,0.7595004081726024,-2.132211632435787,3.651212448780992,-0.6863556121315924,2.2053564284767972,1.334798927307137,34.51335649156158,-24.52371320099259,1.4458560203041941,6,0.48999881744385476,-1.115000724792477,-2.682500839233395,-3.5200004577636648,3.0300006866455114,2,0.13018160585422112,1.500002167438957,29.03000068664551,-1.42858310626703,29.29999923706055,2.2973168028455557,29.540000915527344,0.13018160585422112
2356,2007-06-14,29.32999992370605,29.690000534057614,29.239999771118164,29.309999465942386,4114200.0,0.0047961420721829295,-4.62501490117536,0.14285908911318385,71.65861597768188,72.41525760131842,0.408710444108614,-1.0816690874805381,-2.328252806541194,-3.481158779694315,31.16513926962418,0.5,2.0533890587660437,0.7554998397827113,-2.004801265032114,3.5158009445975367,-0.6246507126247032,2.1356503921901258,1.1603035331726161,59.55055216590877,-5.173154152491335,1.3801505524074131,6,0.31499958038330433,-1.2550001144409144,-2.8300004005432093,-3.6599998474121023,2.7899990081787216,3,0.15615410622637826,-1.9000023841880647,29.190000534057614,1.500002167438957,29.03000068664551,-1.42858310626703,29.29999923706055,0.15615410622637826
2357,2007-06-15,29.31999969482422,29.899999618530273,29.29999923706055,29.670000076293945,5729200.0,-0.00034095563954472663,-2.0769148004871436,-17.499618539010605,68.44919313381772,71.13183593046674,0.28571879898890984,-0.8838589525362792,-2.2474143643667404,-3.4043683674062777,33.76894559097094,0.600000381469723,1.9572675511035413,0.5974996566772468,-1.9738066843138142,3.168805997668308,-0.6881535138182855,1.883152827172779,1.1364976776580846,47.272752493857304,-18.18138538468221,1.2856531704955314,6,0.3249998092651367,-1.244999885559082,-2.762499809265133,-3.64999961853027,1.8000011444091797,4,0.1255116078949141,-4.62501490117536,29.32999992370605,-1.9000023841880647,29.190000534057614,1.500002167438957,29.03000068664551,0.1255116078949141
2358,2007-06-18,29.1299991607666,29.6299991607666,28.96999931335449,29.489999771118164,5957600.0,-0.006480236563275232,1.0625014901175516,1.0285720513784666,61.64382078838069,68.98062751711632,0.3231485436920245,-0.5346100092695281,-1.9876452959087132,-3.1575847219699753,35.660727548914814,0.6599998474121129,1.7562876018211178,0.28899917602539205,-2.114462481361496,2.69246083341228,-0.9127316526680502,1.4907300047188343,1.2933682490072655,29.999982660472764,-31.006596086670857,1.2017308286934436,6,0.3100004196166992,-1.0549993515014648,-2.5749993324279785,-3.4599990844726527,2.3299999237060547,0,0.11397190861043183,-2.0769148004871436,29.31999969482422,-4.62501490117536,29.32999992370605,-1.9000023841880647,29.190000534057614,0.11397190861043183
2359,2007-06-19,29.20000076293945,29.46999931335449,29.0,29.01000022888184,4635400.0,0.002403076010627947,-3.476162795978204,-0.5277783664646096,46.883477099425974,65.49504873932842,0.14449615083199774,-0.487028372070224,-1.99755452076786,-3.1651891957528626,36.14499980120253,0.46999931335448863,1.5052258710741988,0.26850070953368643,-2.0393192365231307,2.5763206555905036,-0.8854092634947222,1.422410682562095,1.1908992833801513,28.571511983214965,-27.58942644538639,1.153909973028408,6,0.1649990081787145,-0.985000610351559,-2.6475009918212855,-3.5300006866455007,1.5900001525878942,1,0.1095890643606039,1.0625014901175516,29.1299991607666,-2.0769148004871436,29.31999969482422,-4.62501490117536,29.32999992370605,0.1095890643606039
2360,2007-06-20,28.940000534057614,29.440000534057614,28.8799991607666,29.28000068664551,5231700.0,-0.008904117194812766,-1.4347732342623842,-1.7894694574111367,37.464808104774015,61.838875154262155,0.28735351406492526,-0.08654947637166188,-1.6853693260408136,-2.8550069505863327,36.569301968771775,0.5600013732910121,1.2445114084434685,-0.08349952697754404,-2.2245793073455005,2.0575802533904124,-1.154039417161524,0.987040363206436,1.4190814960768066,5.882484937562061,-43.43061371546538,1.0705398901839787,6,0.4099988937377965,-0.725000381469723,-2.4650006294250453,-3.2700004577636648,0.5699996948242259,2,0.12024870665749665,-3.476162795978204,29.20000076293945,1.0625014901175516,29.1299991607666,-2.0769148004871436,29.31999969482422,0.12024870665749665
2361,2007-06-21,29.15999984741211,29.26000022888184,28.84000015258789,28.899999618530273,4981100.0,0.00760191117120379,-1.2105315993153793,-0.76470621234389,31.48147930115725,57.50331975286619,0.08402899893492588,-0.12221884361732549,-1.837623324985934,-3.022237128931785,37.417326540152104,0.42000007629394887,0.9926218610229078,0.015499782562255149,-1.8361848599184185,1.8671844250429288,-0.9103425386780835,0.9413421038025938,1.1679005268608336,30.18866566500823,-12.746560207142942,0.9258423212403375,6,0.18999958038330078,-0.9449996948242188,-2.7725000381469727,-3.4899997711181605,0.6800003051757812,3,0.10493831924908537,-1.4347732342623842,28.940000534057614,-3.476162795978204,29.20000076293945,1.0625014901175516,29.1299991607666,0.10493831924908537
2362,2007-06-22,29.420000076293945,29.690000534057614,29.040000915527344,29.149999618530273,5218800.0,0.008916331626967144,-1.6530712339431541,1.0384623849172872,36.99422889389795,54.39765427122906,-0.21767422149971338,-0.17209300413474082,-2.0312630880903804,-3.2325300941950346,38.76529306827541,0.6499996185302699,0.7736025773986945,0.13649997711181783,-1.2927768002923976,1.5657767545160333,-0.5781384115902881,0.8511383658139238,0.8773422752347493,68.23525451873155,30.504434147233127,0.7146383887021075,6,-0.07000064849853516,-1.0300006866455078,-3.0350003242492676,-3.7499999999999964,0.2700004577636683,4,0.09177426405808986,-1.2105315993153793,29.15999984741211,-1.4347732342623842,28.940000534057614,-3.476162795978204,29.20000076293945,0.09177426405808986
2363,2007-06-25,29.51000022888184,29.71999931335449,29.290000915527344,29.5,3387500.0,0.003059148618439922,1.0000000000000164,0.037037821952852275,42.546593784652174,51.88626108716801,-0.3070417846963558,-0.0886431548303861,-2.062804881128404,-3.2666855159914796,39.67210759908401,0.4299983978271449,0.6484682450335768,0.11350011825561879,-0.9491927976480383,1.176193034159276,-0.417846339696208,0.6448465762074456,0.7573952603574909,76.13644491550292,41.72200388064019,0.531346457951828,6,-0.14000034332275746,-1.120000839233402,-3.157500267028812,-3.8400001525878906,-0.8000011444091832,0,0.05455779728445509,-1.6530712339431541,29.420000076293945,-1.2105315993153793,29.15999984741211,-1.4347732342623842,28.940000534057614,0.05455779728445509
2364,2007-06-26,30.149999618530273,30.170000076293945,29.60000038146973,29.709999084472656,4405500.0,0.021687542686701144,1.3749915560341426,43.99904634749534,53.600006103515625,50.08024702081148,-0.8621233100602979,-0.5845562945255054,-2.655046542622948,-3.879923006148985,39.85696656748521,0.6599998474121058,0.5000528169574565,0.6429995536804185,-0.22350191816572362,1.5095010255265606,0.20974881775734744,1.0762502896034896,0.08804794566547969,98.49620609691912,63.455501959579664,0.43325073592307123,6,-0.6449995040893555,-1.760000228881836,-3.732499599456787,-4.479999542236325,-1.1099987030029297,1,0.04344940240520767,1.0000000000000164,29.51000022888184,-1.6530712339431541,29.420000076293945,-1.2105315993153793,29.15999984741211,0.04344940240520767
2365,2007-06-27,30.45000076293945,30.520000457763672,29.79999923706055,29.920000076293945,4034500.0,0.009950286839300437,1.1492571304939356,1.204545553065401,70.42681543974246,49.94338029437375,-1.0779560687108294,-0.8476847189397567,-2.889924102329136,-4.144120512993279,38.784891317403606,0.7200012207031214,0.4276431926012947,0.8920006752014125,-0.07020283870168598,1.854204189104511,0.41089891824986324,1.3731024321529617,-1.6500015258788991,95.83335225543914,54.11511375367759,0.48110175695154866,6,-0.7700004577636683,-2.060001373291012,-3.730000495910641,-4.635000228881829,-1.2000007629394496,2,0.011165850379935227,1.3749915560341426,30.149999618530273,1.0000000000000164,29.51000022888184,-1.6530712339431541,29.420000076293945,0.011165850379935227
2366,2007-06-28,31.71999931335449,32.11999893188477,30.60000038146973,30.6200008392334,8770900.0,0.041707668919363394,-1.6666655512575352,2.0754661302105712,76.45628584668908,50.833057262470575,-2.2051786829638154,-2.075227269913004,-4.083212155962784,-5.372962057300839,37.958725535201296,1.6699981689453232,0.408291220669625,2.067499256134031,0.7048879112716513,3.430110600996411,1.3861935837028412,2.748804928565221,-2.8856000518798766,87.0129910342168,43.05883623417873,0.6813056724311908,6,-1.239999771118157,-2.5500001907348597,-4.99999904632568,-5.904998779296868,-2.8299999237060476,3,-0.06967210379295985,1.1492571304939356,30.45000076293945,1.3749915560341426,30.149999618530273,1.0000000000000164,29.51000022888184,-0.06967210379295985
2367,2007-06-29,31.729999542236328,32.060001373291016,31.63999938964844,31.71999931335449,8201800.0,0.0003152657344991372,-3.9411975900101504,0.009091129776184256,81.23394198521197,53.00973739545183,-2.0532954064402347,-2.0841853694109247,-4.015126466851598,-5.3424469907151035,36.75913926877008,0.4200019836425746,0.35127293690203487,2.00899953842163,0.384128810585846,3.6338702662574143,1.196564174503738,2.821434902339522,-2.764176293945308,86.2190931797746,38.00532392916746,0.8124353639178923,6,-1.2499999999999964,-2.560000419616699,-5.0099992752075195,-5.914999008178707,-2.1000003814697266,4,-0.05956506198913203,-1.6666655512575352,31.71999931335449,1.1492571304939356,30.45000076293945,1.3749915560341426,30.149999618530273,-0.05956506198913203
2368,2007-07-02,32.259998321533196,32.439998626708984,32.080001831054695,32.22999954223633,4047600.0,0.016703397004194098,-1.1818370980048136,2.999809269500417,88.91563773241509,57.679977465783956,-2.338534148053114,-2.5944089887784934,-4.459593120150309,-5.834345066189229,35.639450269129696,0.7099990844726562,0.2873500415917327,2.441998386383048,0.471665511257104,4.412331261508992,1.4568319488200778,3.4271648239460184,-3.168008045898425,93.66195716925084,39.90303069720503,0.985166437562972,7,-1.6199989318847585,-2.9299993515014577,-5.4699978828430105,-6.444997787475575,-1.6799983978271449,0,-0.07966515564757914,-3.9411975900101504,31.729999542236328,-1.6666655512575352,31.71999931335449,1.1492571304939356,30.45000076293945,-0.07966515564757914
2369,2007-07-03,32.459999084472656,32.459999084472656,31.90999984741211,32.299999237060554,1567700.0,0.00619965199458683,5.874997019764919,5.333545269583936,89.02145744177702,63.40849405878429,-2.265740176802339,-2.740376218435131,-4.558046185738181,-5.993098634247666,34.802735109243244,0.5499992370605469,0.27509779588689653,2.518499183654786,0.22039763235736842,4.816600734952203,1.3694484080060754,3.6675499593034964,-3.1671283077734316,100.0,41.997031316431446,1.1490507756487094,7,-1.8099994659423828,-3.119999885559082,-5.669998645782471,-6.6449985504150355,-3.3299999237060547,1,-0.11552680547652339,-1.1818370980048136,32.259998321533196,-3.9411975900101504,31.729999542236328,-1.6666655512575352,31.71999931335449,-0.11552680547652339
2370,2007-07-05,32.400001525878906,32.529998779296875,31.95000076293945,32.5,2527600.0,-0.001848353674860359,6.250154975919171,-0.6249910592947849,87.34796315056975,69.61588115316346,-1.8587998601127644,-2.6160317430268236,-4.405742924629116,-5.886834175948678,34.17176920553966,0.5799980163574254,0.34222941801961326,2.3325015068054213,-0.21428029397566917,4.879283307586512,1.059110606414876,3.6058924071959666,-2.8537604845578066,93.26438542310068,33.9924762909982,1.273390900390546,7,-1.6150016784667969,-2.160001754760742,-5.470001697540283,-6.0750017166137695,-3.1400012969970668,3,-0.10370371765778541,5.874997019764919,32.459999084472656,-1.1818370980048136,32.259998321533196,-3.9411975900101504,31.729999542236328,-0.10370371765778541
2371,2007-07-06,32.59999847412109,32.81999969482422,32.36999893188477,32.540000915527344,2249300.0,0.006172745025410986,-1.2499952316466523,-0.5999847409780322,88.13956129160462,75.29869586401975,-1.698089341451393,-2.6784883275427447,-4.519523169630524,-6.038931541284455,34.41553446591995,0.450000762939446,0.5142731503868774,2.357998561859123,-0.3833688407497675,5.09936596446801,0.9873148605546795,3.7286822631635665,-2.75538165900241,81.35583357579218,19.716546962846998,1.370683701304444,7,-1.5449981689453054,-1.7899990081787038,-4.752498149871819,-5.444997787475579,-2.949998855590813,4,-0.10276069420004486,6.250154975919171,32.400001525878906,5.874997019764919,32.459999084472656,-1.1818370980048136,32.259998321533196,-0.10276069420004486
2372,2007-07-09,33.22999954223633,33.310001373291016,32.59999847412109,32.630001068115234,4419700.0,0.019325187043041092,-1.1515119988902514,10.000381485250422,93.24898606628324,80.93229500642322,-1.9342094147067428,-3.180959163824923,-5.0516302341703145,-6.613530228376764,35.09044582924344,0.710002899169929,0.786320669070772,2.803499698638916,-0.22100503073296807,5.8280044280108,1.291247333952974,4.315752063324858,-3.028336781552987,94.28558972430669,27.46088390889126,1.5122523646859414,7,-1.774998664855957,-2.174999237060547,-5.277499675750732,-5.954999923706055,-4.590000152587887,0,-0.13060488150388372,-1.2499952316466523,32.59999847412109,6.250154975919171,32.400001525878906,5.874997019764919,32.459999084472656,-0.13060488150388372
2373,2007-07-10,32.43000030517578,33.259998321533196,32.419998168945305,33.060001373291016,5203800.0,-0.024074608729492297,-1.5845946183866333,-1.0500044504914614,79.52471048017821,83.81281771494127,-0.7559449979628816,-2.249793028078358,-4.165205656452027,-5.772117726068174,35.6613369236097,0.8400001525878906,1.069962238162681,1.8470004081726081,-1.2549990225566816,4.948999838901898,0.29600069280796504,3.3980001235372512,-1.7931701387273655,37.14284935776917,-33.09461666682622,1.550999715364644,7,-0.875,-1.375,-4.197500705718994,-4.800000190734863,-2.9200000762939418,1,-0.08633984329510791,-1.1515119988902514,33.22999954223633,-1.2499952316466523,32.59999847412109,6.250154975919171,32.400001525878906,-0.08633984329510791
2374,2007-07-11,32.470001220703125,33.0,32.419998168945305,32.490001678466804,3823600.0,0.001233454059541339,-8.666168663974307,0.03174670453101624,83.61909080042973,85.27862608835096,-0.4830423124665195,-2.127965726837914,-4.126850638798086,-5.770850713035983,37.01163334159919,0.5800018310546946,1.3436777669441433,1.7150012969970696,-1.4058518079869842,4.835854401981127,0.15457474450504094,3.2754278494890983,-1.4589270852967466,38.23531061719546,-38.48437715953197,1.560426552492028,7,-0.5150003433227539,-1.4150009155273438,-4.237501621246338,-4.840001106262207,-3.2600021362304688,2,-0.05820761398037755,-1.5845946183866333,32.43000030517578,-1.1515119988902514,33.22999954223633,-1.2499952316466523,32.59999847412109,-0.05820761398037755
2375,2007-07-12,32.990001678466804,32.990001678466804,32.470001220703125,32.61999893188477,3810200.0,0.016014796372478157,1.8107924201497383,-18.49971390424672,84.50454945982469,86.17287760092158,-0.6759351919035552,-2.4756086024351944,-4.542461577838967,-6.245022809246798,38.268721306441996,0.520000457763679,1.6252379993474406,2.0450016975402896,-1.136778631905507,5.22678202698609,0.4541115328173859,3.6358918622631897,-1.6570777297565762,65.95756769041022,-15.960270503021846,1.5908901647229001,7,-0.5150012969970774,-1.9350013732910227,-4.757502079010017,-5.360001564025886,-3.3200016021728587,3,-0.11700522344076447,-8.666168663974307,32.470001220703125,-1.5845946183866333,32.43000030517578,-1.1515119988902514,33.22999954223633,-0.11700522344076447
2376,2007-07-13,33.90999984741211,34.68000030517578,33.34000015258789,33.639999389648445,6975700.0,0.027887181634968172,-2.080463902834718,0.7297255500340035,86.15140555773114,86.7192624423126,-1.399818502014135,-3.1989010435318512,-5.353286963493467,-7.1154533295240086,39.716707443240594,1.6899986267089773,1.8626363070968708,2.7359998703002937,-0.6113282980471837,6.083328038647771,1.0623357861265532,4.409663954474034,-2.3002850592605704,65.92921548968187,-16.987408310410302,1.6736640841737387,7,-0.6149997711181641,-2.1700000762939453,-5.677500247955322,-6.279999732971191,-4.110000610351559,4,-0.1371276803141933,1.8107924201497383,32.990001678466804,-8.666168663974307,32.470001220703125,-1.5845946183866333,32.43000030517578,-0.1371276803141933
2377,2007-07-16,33.0,33.860000610351555,32.509998321533196,33.43000030517578,6359200.0,-0.026835737290089035,1.093025318926231,-1.5925910227610303,74.8222134979099,85.15332641625648,-0.3248895714470805,-2.107101161372043,-4.334055837365241,-6.161312918170982,40.46841814388566,1.4000015258789134,2.013122721373854,1.6420000076293952,-1.6807039258678174,4.964703941126608,-0.019351959119212836,3.3033519743780033,-0.899039529124579,25.663773575988596,-55.71001255426573,1.6613519667486063,7,0.2950000762939453,-1.260000228881836,-4.767500400543213,-5.369999885559082,-2.4899997711181605,0,-0.10151516307484021,-2.080463902834718,33.90999984741211,1.8107924201497383,32.990001678466804,-8.666168663974307,32.470001220703125,-0.10151516307484021
2378,2007-07-17,32.450000762939446,32.68000030517578,32.02000045776367,32.06999969482422,7746000.0,-0.016666643547289528,-1.7500019868233874,-0.8837227870335705,66.57063037387087,82.65879007537801,0.28485098156817656,-1.365639827612931,-3.662200514704651,-5.570721557432755,41.64606063238365,0.9799995422363281,2.016227643640221,0.9260006904601994,-2.2568174661704177,4.108818847090813,-0.6654083878551091,2.517409768775508,2.2299995422363352,16.16542593391942,-60.43826902544093,1.5914090783153072,7,0.8649997711181712,-0.710000991821282,-4.217501163482659,-4.820000648498528,-0.8500003814697159,1,-0.11741144171689322,1.093025318926231,33.0,-2.080463902834718,33.90999984741211,1.8107924201497383,32.990001678466804,-0.11741144171689322
2379,2007-07-18,32.400001525878906,32.65999984741211,32.040000915527344,32.09999847412109,4104300.0,-0.0015408085018489004,-1.9523887375113533,0.7894794960598638,64.57401634562916,80.12835154149573,0.3636904974721986,-1.1210914889070835,-3.488091392445561,-5.477454099202909,42.887344384288994,0.6199989318847656,2.007273776854344,0.7160014152526841,-2.291829758194716,3.7238325887000876,-0.7879141714710158,2.219917001976384,2.226798782348631,14.285755259908534,-57.411708428918125,1.5039155867237015,7,0.9499988555908203,-0.6600017547607422,-3.735001564025879,-4.770001411437988,-0.5000019073486328,2,-0.08919756669420931,-1.7500019868233874,32.450000762939446,1.093025318926231,33.0,-2.080463902834718,33.90999984741211,-0.08919756669420931
2380,2007-07-19,32.419998168945305,32.560001373291016,32.009998321533196,32.330001831054695,3449700.0,0.0006171803124894737,1.972967400045402,0.29998474136610187,56.43382591411792,76.60549205510831,0.38758765958110786,-0.9138620678143141,-3.387312132822359,-5.45187057796398,44.424704538286704,0.5500030517578196,1.911495946653261,0.5619981765747006,-2.167186009858618,3.2911823630080193,-0.8025939166419604,1.9265902697913617,2.1546661422729514,15.355788120155689,-52.15697618997837,1.3645920932166595,7,0.9250011444091868,-0.6599979400634695,-3.5424985885620046,-4.789998054504387,-0.519998550415032,3,-0.09901293231865338,-1.9523887375113533,32.400001525878906,-1.7500019868233874,32.450000762939446,1.093025318926231,33.0,-0.09901293231865338
2381,2007-07-20,32.220001220703125,32.52000045776367,32.0,32.400001525878906,3525400.0,-0.006168937678526887,1.476203451407811,-2.0000847745001464,54.351713264135604,72.28357285486969,0.5900650649657706,-0.4984173682604265,-3.065405966653479,-5.19182492607009,46.12277404019741,0.5200004577636719,1.7905988436479419,0.20900115966797017,-2.208643615223501,2.6266459345594413,-0.9998212277777654,1.4178235471137057,2.2520764509277313,11.828018737130574,-51.11598768437355,1.2088223874457351,7,1.1199989318847656,-0.46000099182128906,-3.342501640319824,-4.5850019454956055,-0.3800010681152344,4,-0.07914342171938415,1.972967400045402,32.419998168945305,-1.9523887375113533,32.400001525878906,-1.7500019868233874,32.450000762939446,-0.07914342171938415
2382,2007-07-23,32.11999893188477,32.59000015258789,32.040000915527344,32.110000610351555,1793300.0,-0.003103733241142659,-6.333435060145978,-0.05554613656600952,48.65384925752647,68.85347716346394,0.5767017771529126,-0.1958056126885026,-2.8218331280190014,-5.034619876919397,47.37317469860296,0.5499992370605469,1.6802956986833237,-0.026001071929925956,-2.1134512851562306,2.0614491412963787,-1.0697261785430783,1.0177240346832264,2.203754079448231,17.646893828048032,-39.70083213172295,1.0437251066131532,7,1.220001220703118,-0.3599987030029368,-3.2599992752075266,-4.424999237060554,-1.049999237060554,0,-0.07222913362307781,1.476203451407811,32.220001220703125,1.972967400045402,32.419998168945305,-1.9523887375113533,32.400001525878906,-0.07222913362307781
2383,2007-07-24,31.1200008392334,32.220001220703125,30.899999618530273,32.040000915527344,4370800.0,-0.031133191964670348,1.0625013969831125,-92.01545211738161,38.833323107802606,63.87728075317203,1.5324926054979144,0.9813061865033603,-1.7046552690413606,-3.972913290328272,48.00287738305558,1.3200016021728516,1.5113159711223503,-1.106499195098877,-2.8640366014135026,0.6510382112157522,-1.9852678982561898,-0.22773049194156414,3.0643269914196267,12.500067732542073,-37.822693127721074,0.878768703157314,7,1.669999122619629,0.6399993896484375,-2.2600011825561523,-3.29000091552734,0.7399997711181605,1,-0.019601561500683595,-6.333435060145978,32.11999893188477,1.476203451407811,32.220001220703125,1.972967400045402,32.419998168945305,-0.019601561500683595
2384,2007-07-25,31.459999084472656,31.790000915527344,30.86000061035156,31.15999984741211,3794500.0,0.010925393189919808,-1.0666726006552734,-0.32608610019799106,42.515889035821154,59.211874039393855,1.1556923281014022,0.7847145801848967,-1.9252979098773828,-4.244128678993889,48.11231206133239,0.9300003051757848,1.2388051183874964,-0.8320009231567411,-2.3442191640617907,0.6802173177483084,-1.5881100436092694,-0.07589180270421636,2.4615824892105493,34.682001900734186,-9.787211791338123,0.7561091204525249,7,1.3100013732910156,0.3000011444091797,-2.7024993896484375,-3.5099992752075195,0.720001220703125,2,0.004450136715552944,1.0625013969831125,31.1200008392334,-6.333435060145978,32.11999893188477,1.476203451407811,32.220001220703125,0.004450136715552944
2385,2007-07-26,30.790000915527344,31.5,30.21999931335449,30.809999465942386,4509000.0,-0.02129682735038585,-1.2068943971718593,-0.06666200424705226,36.59258794587533,53.70533874918765,1.654824537008622,1.5615523347536069,-1.1280511770513293,-3.504553575816466,47.55314918884659,1.2800006866455114,1.0494771976437107,-1.5189990997314453,-2.949463072209376,-0.08853512725351464,-2.234231085970414,-0.80376711349248,2.8254225618226982,24.050691997106096,-15.10188818964161,0.7152319862389661,7,1.2499990463256765,0.9699993133544922,-2.0000009536743164,-2.7600011825561523,1.4099998474121023,3,0.03605062260466374,-1.0666726006552734,31.459999084472656,1.0625013969831125,31.1200008392334,-6.333435060145978,32.11999893188477,0.03605062260466374
2386,2007-07-27,29.51000022888184,30.76000022888184,29.51000022888184,30.26000022888184,6114800.0,-0.04157196000601615,-2.3333333333333335,37.50271816880593,24.864829337130814,48.154518286878876,2.508884670883827,2.8116510791038074,0.25373040066449803,-2.167460920995385,45.81312146419329,1.2800006866455043,0.7935317752259401,-2.6884998321533153,-4.578242352530285,-0.7987573117763453,-3.6333710923418003,-1.7436285719648303,3.697972348788735,0.0,-30.84935945475412,0.9448712601884846,7,1.585000038146969,2.2499999999999964,-0.7275004386901891,-1.4350004196167028,4.070001602172855,4,0.08098947377537824,-1.2068943971718593,30.790000915527344,-1.0666726006552734,31.459999084472656,1.0625013969831125,31.1200008392334,0.08098947377537824
2387,2007-07-30,29.84000015258789,29.959999084472656,29.170000076293945,29.53000068664551,3430500.0,0.011182647277077074,1.8727376134444456,-0.41333262125650566,31.313100175872634,44.23701493154574,1.8813430512254747,2.4588644327812332,0.034345915281043915,-2.4375509838476823,44.10515224346121,0.7899990081787109,0.4673320932955818,-2.2639999389648438,-4.422326603946459,-0.1056732739832249,-3.3431632714556514,-1.184836606474036,2.8502562962522617,21.967207373744515,-7.752040809092833,1.079163332490809,7,1.0749998092651367,2.020000457763672,-1.0575003623962402,-1.765000343322754,3.1500015258789134,0,0.06702412834359683,-2.3333333333333335,29.51000022888184,-1.2068943971718593,30.790000915527344,-1.0666726006552734,31.459999084472656,0.06702412834359683
2388,2007-07-31,29.690000534057614,30.25,29.670000076293945,30.20000076293945,4537400.0,-0.005026796841931969,-1.1090862431899398,-1.645164862886027,30.255642063722277,40.423862233556086,1.7865381309623132,2.5365020279098296,0.28260345803473186,-2.2296619242928664,41.94303685708584,0.5799999237060547,-0.0031045800024358527,-2.285499668121343,-4.696006950399838,0.12500761415714834,-3.4907533092605867,-1.0802460269820955,2.4370148951751425,19.84733935870869,-8.43138486770755,1.205253641139246,7,1.1899995803833043,2.2349996566772496,-0.8200011253356898,-1.615000724792477,3.35000038146973,1,0.046480267293481425,1.8727376134444456,29.84000015258789,-2.3333333333333335,29.51000022888184,-1.2068943971718593,30.790000915527344,0.046480267293481425
2389,2007-08-01,28.709999084472656,29.290000915527344,27.770000457763672,28.71999931335449,8830200.0,-0.033007794946341984,1.643471165121166,0.019608283125201065,21.466605834867963,36.53861555808387,2.445207072136739,3.3952335731678005,1.331191131684058,-1.1964029638399154,40.61684306363742,1.9200000762939418,-0.40224407168260257,-3.0780011177063002,-5.881221965716151,-0.2747802696964534,-4.479611541711222,-1.676390693701375,2.943893888289889,25.201038661399046,1.6186872309307816,1.401610424004924,8,1.470001220703125,2.5150012969970703,0.17000055313110352,-0.6349992752075195,3.7800025939941477,2,0.1097179249853244,-1.1090862431899398,29.690000534057614,1.8727376134444456,29.84000015258789,-2.3333333333333335,29.51000022888184,0.1097179249853244
2390,2007-08-02,29.040000915527344,29.35000038146973,28.51000022888184,28.65999984741211,4486900.0,0.011494317017695987,-1.4705875753122137,-37.999237078022276,14.761183672635568,32.13966782569498,1.7716385159785624,2.951950338461476,1.0843732393109633,-1.465258825706833,39.14548440115933,0.8400001525878906,-0.7076217940638472,-2.579999256134034,-5.621404682198737,0.46140616993066885,-4.100701969166387,-1.0592965431016843,1.9147914045354035,42.47493494920004,23.247468533362465,1.5207027130323507,8,1.1399993896484375,2.184999465942383,-0.09250116348266602,-0.965001106262207,3.6599998474121023,3,0.1081266973366215,1.643471165121166,28.709999084472656,-1.1090862431899398,29.690000534057614,1.8727376134444456,29.84000015258789,0.1081266973366215
2391,2007-08-03,29.25,29.959999084472656,28.959999084472656,29.09000015258789,5366800.0,0.007231373204274583,-3.7618822717323184,0.42105104652913716,19.806721739258535,28.934431434776318,1.2248456102585514,2.6120296980505593,0.9733190451177656,-1.605883187206235,37.1415759236193,1.0,-1.008161419359194,-2.202500247955321,-5.382489580578124,0.9774890846674822,-3.792494914266726,-0.6125055816439193,1.1315297848489152,59.67741191200968,39.55951786284575,1.5899946663114015,8,0.7450008392333984,1.9750003814697266,-0.21500015258789062,-1.1750001907348633,3.3800010681152344,4,0.10085472693810082,-1.4705875753122137,29.040000915527344,1.643471165121166,28.709999084472656,-1.1090862431899398,29.690000534057614,0.10085472693810082
2392,2007-08-06,28.88999938964844,29.459999084472656,28.670000076293945,29.3700008392334,4658700.0,-0.01230771317441226,1.3939438601966887,-3.0000119209403016,20.43184705707155,26.88982298469509,1.2052303831653646,2.7723575549579387,1.433345140907452,-1.1917883363124453,34.81234935433616,0.7899990081787109,-1.2676058861475497,-2.3455008506774853,-5.60606924092404,0.915067539569069,-3.975785045800759,-0.7152166555542081,1.0699996948242152,45.16125558937867,23.52953833120033,1.6302841951232765,8,0.8900012969970668,2.3350009918212855,0.9349999427795375,-0.034999847412109375,3.0200004577636683,0,0.16233999794014276,-3.7618822717323184,29.25,-1.4705875753122137,29.040000915527344,1.643471165121166,28.709999084472656,0.16233999794014276
2393,2007-08-07,29.6299991607666,29.739999771118164,28.459999084472656,28.670000076293945,5533900.0,0.025614392064795544,1.1694921281479327,-1.9999920527380453,29.359127382873382,25.427960578812005,0.2588698238331304,1.9097469245673828,0.7843668745015968,-1.8741190300401342,32.64241224351318,1.2800006866455078,-1.5063638052141677,-1.4655010223388665,-4.750475029177032,1.8194729844993027,-3.1079880257579475,0.17698598108021812,-1.8599987030029297,84.93150088400003,59.794104975471186,1.642487003419084,8,0.005001068115234375,1.595001220703125,0.19500017166137695,-0.7749996185302699,1.9000015258789098,1,0.11339867070091647,1.3939438601966887,28.88999938964844,-3.7618822717323184,29.25,-1.4705875753122137,29.040000915527344,0.11339867070091647
2394,2007-08-08,30.57999992370605,30.649999618530273,29.65999984741211,29.70000076293945,5492600.0,0.032062125880764736,-1.0624973922995005,0.9166666666666666,37.95812269897908,25.5796866624902,-0.9265195657838383,0.854713643702933,-0.08394080838468909,-2.756349252453301,30.007441009912128,1.0200004577636719,-1.697809985570828,-0.4210001945495634,-3.647710748383563,2.8057103592844364,-2.034355471466565,1.1923550823674383,-2.7705994796752904,96.80366768246729,67.51961631289447,1.6133552769170008,8,-1.3149995803832972,0.6450004577636754,-0.5950007438659632,-1.5650005340576136,1.0900001525878942,2,0.08044476775535458,1.1694921281479327,29.6299991607666,1.3939438601966887,28.88999938964844,-3.7618822717323184,29.25,0.08044476775535458
2395,2007-08-09,29.1299991607666,30.71999931335449,29.1200008392334,30.01000022888184,5480000.0,-0.04741663723208145,-2.5555612069732763,-1.0000021674436992,32.62091333451045,26.441473773310157,0.29418355169191557,2.1088260599202506,1.3845537383397648,-1.2514310954928547,27.39949902886557,1.5999984741210902,-1.7920426016052957,-1.6780008316040025,-4.865308758403415,1.509307095195414,-3.2716547950037125,-0.08434686820429604,-1.2069747497558616,29.64601807254849,-1.7698433731983307,1.593653963399708,8,0.11500072479248047,2.095001220703125,0.8650002479553223,-0.10499954223632812,2.780000686645508,3,0.11534509490221967,-1.0624973922995005,30.57999992370605,1.1694921281479327,29.6299991607666,1.3939438601966887,28.88999938964844,0.11534509490221967
2396,2007-08-10,29.26000022888184,29.75,28.6200008392334,28.809999465942386,3696600.0,0.004462789971182879,-1.7228960515490692,-0.5113638826635204,33.9686172727523,26.736531228519006,0.13967941144555596,1.6997435938333645,1.2620432233964003,-1.3279157039883636,23.84850447165522,1.1299991607666016,-1.9500142399660767,-1.3154997825622523,-4.215507096186403,1.5845075310619023,-2.7655034393743314,0.13450387424982324,-1.1691573237304738,35.39827714110434,2.14817148775699,1.4500036568120769,8,-0.015000343322757459,1.965000152587887,1.2524995803832972,-0.20000076293945668,3.8900012969970668,4,0.11756666121492598,-2.5555612069732763,29.1299991607666,-1.0624973922995005,30.57999992370605,1.1694921281479327,29.6299991607666,0.11756666121492598
2397,2007-08-13,29.649999618530273,30.149999618530273,28.809999465942386,29.559999465942386,3650900.0,0.013328755522820313,1.4587155321151903,0.1999999999999921,41.15522877392159,27.947596418541156,-0.31302365246626707,1.1024242412880554,0.8671345325627868,-1.670209741397663,21.531723788047014,1.340000152587887,-2.0097892873108343,-0.758000373840332,-3.44774413567589,1.9317433879952262,-2.102872254758111,0.5868715070774471,-1.4014073288867195,52.65488555487391,16.086873527596218,1.3448718809177784,8,-0.4049997329711914,1.5750007629394531,1.2825002670288086,-0.44499969482421875,3.480001449584961,0,0.10050595237520876,-1.7228960515490692,29.26000022888184,-2.5555612069732763,29.1299991607666,-1.0624973922995005,30.57999992370605,0.10050595237520876
2398,2007-08-14,28.63999938964844,30.82999992370605,28.61000061035156,29.75,7003000.0,-0.03406408910206582,-2.7948765601157874,-12.333319204849344,34.29844854875884,29.373356720084587,0.5949343063610222,1.9102953796370308,1.861677496560084,-0.6164559023562042,19.66265704194492,2.219999313354492,-1.8840582306072449,-1.577500534057613,-4.197069827967599,1.0420687598523735,-2.8872851810126043,-0.2677158871026215,-0.2431226785822318,1.3512967826802145,-33.99066168013679,1.3097846469549932,8,1.0050001144409144,2.5850009918212855,2.615001201629635,0.8100013732910121,4.6900024414062536,1,0.11417599607022222,1.4587155321151903,29.649999618530273,-1.7228960515490692,29.26000022888184,-2.5555612069732763,29.1299991607666,0.11417599607022222
2399,2007-08-15,29.51000022888184,30.36000061035156,28.61000061035156,28.690000534057614,39408600.0,0.03037712492228084,-2.5714302396642807,-0.7387380575984691,43.028323277512605,32.51415000951537,-0.16723943211258074,0.8565999911353117,0.9966486943910802,-1.4348048574827281,17.692583606396454,1.75,-1.8312273051867471,-0.5629996299743603,-2.987211615078767,1.86121235513005,-1.7751056225265636,0.649106362577843,-0.9184736608044446,40.54053589639861,3.6145606228537446,1.2121059925522046,8,0.13499927520751598,1.715000152587887,1.7950000762939418,-0.059999465942386365,4.070001602172855,2,0.06845138739737022,-2.7948765601157874,28.63999938964844,1.4587155321151903,29.649999618530273,-1.7228960515490692,29.26000022888184,0.06845138739737022
2400,2007-08-16,29.209999084472656,29.86000061035156,28.60000038146973,29.649999618530273,5516000.0,-0.010166084109872964,1.9302245120195956,-0.5365862168423553,48.17072617589692,35.66570605803074,0.178145822706,0.9526273338090903,1.3017845399866346,-1.0854896363948576,15.670546889070467,1.2600002288818288,-1.7632333446329653,-0.7025008201599121,-2.8854964620461487,1.480494821726328,-1.7939986411030304,0.3889970007832062,1.6200008392333949,27.354207543522552,-13.65430586297683,1.09149782094312,8,0.4350004196166992,2.0150012969970703,2.29500150680542,0.24000167846679688,4.19000244140625,3,0.08421777024734545,-2.5714302396642807,29.51000022888184,-2.7948765601157874,28.63999938964844,1.4587155321151903,29.649999618530273,0.08421777024734545
2401,2007-08-17,29.670000076293945,30.170000076293945,29.09000015258789,29.40999984741211,5314100.0,0.01574806594450795,-1.4000008477108628,-0.5909088938691821,48.97959230402697,38.8376777521369,-0.24139846963978684,0.30756022379533476,0.8771925199965445,-1.4898076104929459,13.581211998263601,1.0799999237060547,-1.5105109770156027,-0.11499977111816406,-2.0093181971157,1.779318654879372,-1.0621589841169339,0.8321594418806058,1.1153998565673788,47.982058944782665,4.376375076575364,0.9471592129987685,8,-0.025000572204589844,1.5550003051757812,2.0950002670288086,-0.2199993133544922,4.39000129699707,4,0.0754971272449676,1.9302245120195956,29.209999084472656,-2.5714302396642807,29.51000022888184,-2.7948765601157874,28.63999938964844,0.0754971272449676
2402,2007-08-20,29.79999923706055,29.88999938964844,28.78000068664551,29.46999931335449,4763900.0,0.004381501868295334,3.3529341366632774,1.2692293584712153,50.66184481999216,41.20464635626121,-0.2556205340712374,-0.005438011860118053,0.7709806730501043,-1.5594493926964432,11.296423650113594,1.1099987030029297,-1.2279964952620261,0.1309993743896527,-1.4130203451873697,1.6750190939666751,-0.6410104853988585,0.9030092341781639,0.9416927047729402,53.81161892021824,6.903212243157199,0.772009859788512,8,-0.0849990844726598,1.0150012969970632,2.7175006866455043,0.3350009918212855,3.810001373291005,0,0.11241618706661405,-1.4000008477108628,29.670000076293945,1.9302245120195956,29.209999084472656,-2.5714302396642807,29.51000022888184,0.11241618706661405
2403,2007-08-21,30.51000022888184,30.989999771118164,29.690000534057614,29.70000076293945,6570300.0,0.023825537248279627,-2.132528570016918,2.4545444036643906,61.194027726278655,43.78641358151672,-0.924932571887954,-0.8047413962581871,0.10124486666139276,-2.2057886706172347,11.030925212873017,1.2999992370605504,-0.9995302833894044,0.8715003967285178,-0.5727082187133199,2.3157090121703554,0.14939608900759893,1.5936047044494366,-1.9099998474121094,79.91633201601228,29.011993583717512,0.722104307720918,8,-0.7150001525878942,-0.2849998474121129,2.007499694824215,-0.37500000000000355,3.4899997711181605,1,0.08587351096619167,3.3529341366632774,29.79999923706055,-1.4000008477108628,29.670000076293945,1.9302245120195956,29.209999084472656,0.08587351096619167
2404,2007-08-22,31.60000038146973,31.670000076293945,30.399999618530273,30.399999618530273,5158800.0,0.03572599621143424,-1.116666083866066,1.4814834001690627,64.54544331417247,47.33358357925694,-2.073031271242357,-1.9855135336509058,-0.9262898306249774,-3.22578120586617,11.003003487497823,1.2700004577636719,-0.7125275807149336,1.954500484466557,0.4722615766713858,3.436739392261728,1.2133810305689714,2.6956199383641426,-2.952200012207033,97.7198794207625,43.85942265040634,0.7411194538975857,8,-1.4650001525878942,-1.3850002288818395,0.9274997711181605,-1.4650001525878942,2.140001296997074,2,0.05474688065508504,-2.132528570016918,30.51000022888184,3.3529341366632774,29.79999923706055,-1.4000008477108628,29.670000076293945,0.05474688065508504
2405,2007-08-23,31.899999618530273,32.110000610351555,31.35000038146973,31.649999618530273,5323100.0,0.009493646627816599,1.2686506829426765,0.20833320087865076,64.90437623620903,50.77089013075213,-2.166628860209812,-2.316878216408856,-1.1642077551241456,-3.453956283613614,11.959967184302577,0.7600002288818253,-0.505027332739779,2.1989997863769517,0.47320877561707064,3.9247907971368328,1.3361042809970094,3.061895291756894,-3.131311260986326,93.69366376478573,38.89314863172906,0.8628955053799409,8,-1.544999122619629,-1.7199993133544922,0.6450004577636719,-1.7649993896484375,2.0700016021728516,3,0.05266464679041971,-1.116666083866066,31.60000038146973,-2.132528570016918,30.51000022888184,3.3529341366632774,29.79999923706055,0.05266464679041971
2406,2007-08-24,31.899999618530273,32.0,31.65999984741211,31.79999923706055,2074700.0,0.0,1.2666590373012392,0.40000152587889204,67.64360281643468,53.71404280214247,-1.9587460450162624,-2.2436794765133143,-1.105359749660046,-3.38715113453506,12.68203777399807,0.3400001525878906,-0.4177042485577154,2.0794998168945327,0.09743822303492067,4.061561410754145,1.0884690199647267,3.0705306138243387,-2.93083252581787,93.69366376478573,36.11757936388051,0.9910307969298063,8,-1.544999122619629,-1.7199993133544922,0.6525001525878906,-1.7649993896484375,2.3500003814697266,4,0.04702200392746403,1.2686506829426765,31.899999618530273,-1.116666083866066,31.60000038146973,-2.132528570016918,30.51000022888184,0.04702200392746403
2407,2007-08-27,31.84000015258789,32.0,31.670000076293945,31.90999984741211,2672600.0,-0.001880861023820568,1.6399993896484375,-0.6999942779759543,64.07643191388607,57.022707620489946,-1.7382180476476883,-2.135658860122824,-0.9856737723082567,-3.2619332352055963,13.081854208561122,0.3299999237060547,-0.1337659153293771,1.9195003509521484,-0.25879933229245466,4.0978000341967515,0.8303505093298469,3.00865019257445,-2.6823830488171367,88.84295664249932,33.29260576989047,1.0891498416223022,8,-1.484999656677246,-1.6599998474121094,0.7100000381469727,-1.7049999237060547,2.220001220703125,0,0.06972365609497921,1.2666590373012392,31.899999618530273,1.2686506829426765,31.899999618530273,-1.116666083866066,31.60000038146973,0.06972365609497921
2408,2007-08-28,31.06999969482422,31.84000015258789,30.90999984741211,31.45000076293945,3542500.0,-0.02418343134653178,-1.6571408330199835,5.428610354223382,53.1942602512477,58.15225617312717,-0.6562884593922718,-1.3248996962143629,-0.15757844693478518,-2.4306894238779257,13.556683454478174,0.9300003051757812,0.1274421999176809,1.0804999351501472,-1.153764355889102,3.3147642261893964,-0.036632210369475615,2.19763208066977,-1.735239580658618,39.18126828571859,-10.69018677133954,1.1171321455196241,8,-0.7149991989135742,-1.0749988555908203,1.4800004959106445,-0.9349994659423828,2.9300003051757812,1,0.08175091536774182,1.6399993896484375,31.84000015258789,1.2666590373012392,31.899999618530273,1.2686506829426765,31.899999618530273,0.08175091536774182
2409,2007-08-29,31.86000061035156,31.95000076293945,31.09000015258789,31.10000038146973,4231000.0,0.025426486105146084,-1.205127828925641,-1.999994980675601,69.47218170355791,60.51908456508951,-1.2045580283365567,-1.9676951997510805,-0.8813635309989145,-3.1601392728630984,12.409044204564466,0.8800010681152308,0.3091886756506561,1.7130007743835414,-0.5846972202649106,4.010698769031993,0.5641517770593154,2.8618497717077673,-2.3587260664147998,79.16667991213502,25.632371691827764,1.1488489973242255,8,-1.4149999618530238,-1.9200000762939453,0.4149994850158727,-1.725000381469723,2.3299980163574254,2,0.0671688433349602,-1.6571408330199835,31.06999969482422,1.6399993896484375,31.84000015258789,1.2666590373012392,31.899999618530273,0.0671688433349602
2410,2007-08-30,32.18000030517578,32.549999237060554,31.75,31.85000038146973,3074500.0,0.01004393247626778,-2.0188611344031533,0.4342102951621114,70.27777078711215,62.885548840987866,-1.1834060940813558,-2.1506578273390744,-1.121681876080146,-3.4201461284736077,11.457990259559809,0.799999237060554,0.681141750066061,1.8760004997253432,-0.5297772317937373,4.281778231244427,0.673111633965803,3.0788893654848835,-2.522202197254135,77.43908112282367,20.717971757329842,1.2028888657595418,8,-1.5150003433227468,-2.0200004577636683,0.08500003814697266,-2.0450000762939453,1.7000007629394531,3,0.04847735731811387,-1.205127828925641,31.86000061035156,-1.6571408330199835,31.06999969482422,1.6399993896484375,31.84000015258789,0.04847735731811387
2411,2007-08-31,32.200000762939446,32.560001373291016,32.09999847412109,32.490001678466804,2735800.0,0.0006215182589806023,1.1395468497720385,-0.8787908562841897,68.66764091263367,64.88619285128138,-0.9015974844294838,-2.0430691435641926,-1.067218040719574,-3.3735205582121566,11.203423349718713,0.460002899169929,0.9196407735439784,1.7485009193420353,-0.7453090873425054,4.24231092602658,0.5015959159997649,2.9954059226843057,-2.3108265646866855,78.18180136774066,20.08107025422953,1.2469050033422717,8,-1.0749998092651296,-2.0349998474121023,-0.30000066757201793,-1.9250001907348562,1.80999755859375,4,0.054968957013220354,-2.0188611344031533,32.18000030517578,-1.205127828925641,31.86000061035156,-1.6571408330199835,31.06999969482422,0.054968957013220354
2412,2007-09-04,33.580001831054695,33.779998779296875,32.220001220703125,32.299999237060554,7649000.0,0.04285717501297581,-1.1666653421177204,-4.413788113966794,84.30555069888386,67.4541398482375,-1.8875090473029275,-3.2187167870232756,-2.3635656571795494,-4.6810686504606025,11.026712435768141,1.579998016357429,1.1785035159043673,2.8940018653869686,0.14905034505343906,5.6389533857204945,1.5215261052202038,4.266477625553733,-3.4237449152981085,93.03146262459269,26.605890442998188,1.3724757601667634,9,-1.4900026321411204,-2.805002212524421,-2.1525015830993723,-3.3050012588501048,0.5299987792968608,1,0.019952296974733663,1.1395468497720385,32.200000762939446,-2.0188611344031533,32.18000030517578,-1.205127828925641,31.86000061035156,0.019952296974733663
2413,2007-09-05,32.990001678466804,33.709999084472656,32.880001068115234,33.59999847412109,3833400.0,-0.01756998571817403,1.0,-0.47655903083042894,75.14450500609826,68.6318133695626,-1.0155180422811654,-2.491845253616262,-1.6979445711181427,-4.0264202699079945,11.176752625390979,0.8299980163574219,1.4075553527766402,2.1360015869140696,-0.7447479456443205,5.01675111947246,0.6956268206348781,3.5763763531932646,-2.3988957390853827,70.63206304322264,0.893699313721072,1.440374766279195,9,-0.6450023651123118,-2.2150020599365305,-1.602501392364509,-2.715001106262214,0.6999969482421804,2,0.03243406002984894,-1.1666653421177204,33.580001831054695,1.1395468497720385,32.200000762939446,-2.0188611344031533,32.18000030517578,0.03243406002984894
2414,2007-09-06,33.040000915527344,33.34000015258789,32.84000015258789,33.139999389648445,2098400.0,0.0015155875876531333,1.0,0.16393278593183833,78.71064986522741,70.16584377278684,-0.9384613506768957,-2.474992027172135,-1.6908149891961912,-4.020404509625159,12.312353614168627,0.5,1.6358753914377644,2.0630007743835463,-0.9743059669943364,5.1003075157614255,0.5443474036946085,3.581654145072484,-2.0662278353560666,63.54688134217291,-11.075559128671486,1.5186533706889396,9,-0.6950016021728516,-2.2650012969970703,-1.6375007629394531,-2.590001106262207,0.9599990844726562,3,0.02905566155785122,1.0,32.990001678466804,-1.1666653421177204,33.580001831054695,1.1395468497720385,32.200000762939446,0.02905566155785122
2415,2007-09-07,32.490001678466804,32.97999954223633,32.419998168945305,32.799999237060554,2728500.0,-0.01664646555146021,-1.488869674312812,3.100022888532625,70.8579993098559,70.52299893872254,-0.330751017065289,-1.7500912983037296,-1.0985715130728906,-3.4106329652391807,12.826322565341203,0.6200027465820384,1.7131370372728156,1.3450014114379947,-1.6332754952127218,4.323278318088711,-0.14413704188736176,2.8341398647633547,-1.1794815144004538,23.214472232188612,-52.51498303106379,1.4891384533253589,9,-0.1450023651123118,-1.3700027465820384,-1.78750133514405,-2.0400018692016673,0.9099998474121023,4,0.05232369530374248,1.0,33.040000915527344,1.0,32.990001678466804,-1.1666653421177204,33.580001831054695,0.05232369530374248
2416,2007-09-10,32.700000762939446,33.240001678466804,32.43000030517578,32.709999084472656,3027400.0,0.006463498726496653,-1.9454636250771868,0.032252904115006184,71.19884109053493,71.31437773612798,-0.4641458863477226,-1.7804445758944283,-1.3039572791408958,-3.5612671787609678,13.023191570545467,0.8100013732910227,1.675726356345617,1.383000469207758,-1.5336037041787876,4.2996046425943035,-0.07530161748551478,2.8413025559010308,-1.0931431650454329,30.76924957940406,-45.76087743869661,1.4583020866932725,9,-0.35500144958495383,-1.5800018310546804,-1.9975004196166921,-2.2500009536743093,1.549999237060554,0,0.03608563540197651,-1.488869674312812,32.490001678466804,1.0,33.040000915527344,1.0,32.990001678466804,0.03608563540197651
2417,2007-09-11,32.630001068115234,32.93000030517578,32.360000610351555,32.830001831054695,4739100.0,-0.0021406634003368064,1.8500147820365234,20.00343380387814,67.09678411732048,72.85910261013605,-0.3020651672406345,-1.555494729343863,-1.2303849384395775,-3.4318666490433998,13.6253571693426,0.5699996948242259,1.610582956883885,1.1640007019042962,-1.6979939612066417,4.025995365015234,-0.26699662965117454,2.5949980334597633,-0.7623665284528762,20.000056514097864,-53.784233404448585,1.4309973315554687,9,-0.19500160217285156,-1.5100021362304688,-2.020000457763672,-2.1800012588500977,1.5499992370605469,1,0.04229228342767177,-1.9454636250771868,32.700000762939446,-1.488869674312812,32.490001678466804,1.0,33.040000915527344,0.04229228342767177
2418,2007-09-12,31.90999984741211,32.689998626708984,31.729999542236328,32.650001525878906,4612100.0,-0.02206562050672689,1.341472945751941,3.6999942779757977,52.6586575471627,70.99093325942547,0.614211622199079,-0.6091856397887767,-0.5321899475606955,-2.656207991554602,14.646286282737275,0.9599990844726562,1.5047877878880414,0.2804994583129883,-2.256947363138373,2.817946279764346,-0.9882239524126888,1.549222869038669,1.8699989318847656,11.180138940225374,-57.115417779345066,1.2687234107256795,9,0.8449993133544922,-0.7900009155273438,-1.4074993133544922,-1.4600000381469727,2.4599990844726634,2,0.06894392897083845,1.8500147820365234,32.630001068115234,-1.9454636250771868,32.700000762939446,-1.488869674312812,32.490001678466804,0.06894392897083845
2419,2007-09-13,31.53000068664551,32.09999847412109,31.290000915527344,32.040000915527344,2976000.0,-0.011908466392469008,1.5714398166510093,0.6891879352740085,46.86972130763438,68.39003887281685,1.0532366306685965,-0.07388173217387717,-0.1853098461028253,-2.216288166865848,15.53661949416336,0.8099975585937429,1.4419279034305426,-0.2004997253417926,-2.5354570419675007,2.1344575912839154,-1.3679783836546484,0.9669789329710632,2.2089981079101513,12.307675754771932,-50.59510252478937,1.1674786583128547,9,1.004999160766598,-0.3400011062622106,-1.1000003814697301,-1.0800008773803746,1.4600009918212926,3,0.06850611776162552,1.341472945751941,31.90999984741211,1.8500147820365234,32.630001068115234,-1.9454636250771868,32.700000762939446,0.06850611776162552
2420,2007-09-14,31.670000076293945,31.86000061035156,31.36000061035156,31.440000534057614,1902400.0,0.004440196213117531,-1.5641065769395832,-0.45097929218699,48.09917709718524,66.10465400443368,0.9312127958295378,-0.02122262515655393,-0.3555501366186924,-2.3002136344164015,16.465141053511097,0.5,1.5518312197590802,-0.18350038528442525,-2.196368202699567,1.8293674321307165,-1.1899342939919961,0.8229335234231456,1.9710388031005834,19.48712882521057,-37.88824564672077,1.0064339087075707,9,0.8649997711181641,-0.48000049591064453,-1.424999713897705,-1.2200002670288086,1.4100017547607493,4,0.07357120044499577,1.5714398166510093,31.53000068664551,1.341472945751941,31.90999984741211,1.8500147820365234,32.630001068115234,0.07357120044499577
2421,2007-09-17,31.90999984741211,32.150001525878906,31.46999931335449,31.46999931335449,3266700.0,0.007578142423113388,-2.0909153961861406,1.9130496077488124,50.56179534484438,62.355347853984846,0.7216383074283925,-0.08938567472352332,-0.6300729779987257,-2.4872841056620842,17.48056302229083,0.6800022125244176,1.4755768210172633,-0.05550060272216939,-1.7863302388193603,1.675329033375018,-0.9209154207707613,0.809914215326426,1.6369975134277297,37.804826989458405,-14.94609860864692,0.8654148180485941,9,0.5900001525878906,-0.7200002670288086,-1.674999713897705,-1.4600000381469727,2.759998321533196,0,0.04669387921001933,-1.5641065769395832,31.670000076293945,1.5714398166510093,31.53000068664551,1.341472945751941,31.90999984741211,0.04669387921001933
2422,2007-09-18,33.150001525878906,33.40999984741211,31.95000076293945,32.049999237060554,4439400.0,0.03885934454391293,-1.2461537558650937,2.500002167438961,65.52239995672889,61.286225070721585,-0.6546129540288703,-1.1231287721356225,-1.9112105145344458,-3.6653312156027553,19.007972897924493,1.5,1.3937081379910552,1.017000961303708,-0.4614359705178046,2.4954378931252243,0.2777824953929482,1.7562194272144644,0.30671597714843557,87.73592205058075,31.894237569332546,0.739218465910758,9,-0.8000011444091797,-1.9600019454956055,-2.915001392364502,-1.9250011444091797,1.1499977111816477,1,0.03318245621383653,-2.0909153961861406,31.90999984741211,-1.5641065769395832,31.670000076293945,1.5714398166510093,31.53000068664551,0.03318245621383653
2423,2007-09-19,33.130001068115234,33.139999389648445,32.720001220703125,33.080001831054695,3195500.0,-0.0006033320314648982,11.000653986591042,0.04545375729558718,60.708266377787616,59.28596023878383,-0.6846649917314025,-0.9452434590985561,-1.907636141904682,-3.584939262371698,19.821612989194442,0.43000030517578125,1.3339053525010165,0.8660004615783663,-0.46374779801973887,2.195748721176468,0.20112633177931372,1.5308745913774189,0.279998779296875,86.79250375621913,32.500847654493185,0.6648741297990516,9,-0.7800006866455078,-1.9400014877319336,-2.89500093460083,-1.9050006866455078,0.8600006103515696,2,0.03169330525832925,-1.2461537558650937,33.150001525878906,-2.0909153961861406,31.90999984741211,-1.5641065769395832,31.670000076293945,0.03169330525832925
2424,2007-09-20,33.330001831054695,33.72999954223633,32.990001678466804,33.09999847412109,4573200.0,0.006036847464274464,-2.2889016988234423,4.600137331198008,59.89674056847522,58.06804260085264,-0.9378254220582889,-1.0635186316602514,-2.123367180289584,-3.7278819114928297,20.281934333131513,0.7399978637695241,1.0196711103217666,0.9795011520385799,-0.39277407139614695,2.3517763754733068,0.2933635403212165,1.6656387637559433,-2.040000915527351,83.12245183741366,30.446866498012582,0.6861376117173633,9,-0.8200016021728587,-2.140002250671394,-2.8950018882751536,-2.105001449584968,1.2899971008300781,3,0.03120303161402993,11.000653986591042,33.130001068115234,-1.2461537558650937,33.150001525878906,-2.0909153961861406,31.90999984741211,0.03120303161402993
2425,2007-09-21,33.580001831054695,34.0,33.110000610351555,33.380001068115234,6013700.0,0.007500749662937789,-1.405398299886048,0.8695558430357685,61.423848170019426,56.981932276350925,-1.1364598018416814,-1.245037484430533,-2.403280491825253,-3.9096895247307195,20.50233588027195,0.8899993896484446,0.8330869623772408,1.1455010414123592,-0.3135911873894699,2.6045932702141883,0.4159549270114411,1.8750471558132737,-2.2412009429931707,83.39928636532608,32.54762361544748,0.7295461144009151,9,-0.9350013732910227,-2.2800016403198313,-3.1450018882751536,-2.355001449584968,1.0299987792968608,4,-0.01756998571817403,-2.2889016988234423,33.330001831054695,11.000653986591042,33.130001068115234,-1.2461537558650937,33.150001525878906,-0.01756998571817403
2426,2007-09-24,33.400001525878906,33.84999847412109,33.060001373291016,33.529998779296875,2261300.0,-0.0053603423275970785,1.0519494674263261,-0.6499837875984434,48.140492773749756,54.87567768262085,-0.9462281871701848,-0.9980705047579761,-2.285560693523024,-3.6658430103880093,20.709184710707973,0.789997100830071,0.6074186149975525,0.890500640869142,-0.6066203162638786,2.3876215980021662,0.14194016230263173,1.6390611194356524,-1.9547526733398435,70.73177085756292,24.173939966033906,0.7485604785665118,9,-0.7550010681152344,-2.0100011825561523,-2.9650015830993652,-2.1750011444091797,1.1499977111816477,0,-0.009580828748653514,-1.405398299886048,33.580001831054695,-2.2889016988234423,33.330001831054695,11.000653986591042,33.130001068115234,-0.009580828748653514
2427,2007-09-25,34.060001373291016,34.139999389648445,33.259998321533196,33.389999389648445,4131500.0,0.019760473570659354,1.1204895693058592,-5.153970303421508,60.89612757715438,55.7909521303977,-1.5444678762181994,-1.5633812088464794,-2.972119377772458,-4.253359140070092,21.004137103108693,0.8800010681152486,0.49579492812738835,1.4395004272460952,-0.17333710324178497,3.0523379577339753,0.6330816620021551,2.2459191924900352,-2.512562474853514,94.36632961175955,48.75301216553993,0.8064187652439407,9,-1.345001220703125,-2.600001335144036,-3.6250014305114746,-2.835000991821289,0.029998779296875,1,0.017909476543140457,1.0519494674263261,33.400001525878906,-1.405398299886048,33.580001831054695,-2.2889016988234423,33.330001831054695,0.017909476543140457
2428,2007-09-26,33.610000610351555,33.639999389648445,33.15999984741211,33.5,3635900.0,-0.013212000727995887,4.647114262633127,0.16417952937022634,55.367227376731734,56.73511947140851,-0.9252637515475399,-0.9626908194931332,-2.536723253524947,-3.724452598220978,22.170392005070827,0.9000015258789062,0.350311325848665,0.8624996185302649,-0.6319383851068565,2.3569376221673863,0.11528061671170065,1.6097186203488292,-1.907008082441397,53.913057900584235,10.131653588543287,0.7472190018185608,9,-0.8600006103515554,-1.695000648498528,-3.3450002670288015,-2.385000228881829,-1.3500022888183594,2,0.020529563052030575,1.1204895693058592,34.060001373291016,1.0519494674263261,33.400001525878906,-1.405398299886048,33.580001831054695,0.020529563052030575
2429,2007-09-27,34.0,34.380001068115234,33.59999847412109,33.830001831054695,5034000.0,0.011603671007620608,-1.476179519472937,1.545429324455577,64.66017353534178,58.57523018675924,-1.0371110313104097,-1.2481392926964787,-2.935484699436575,-4.032317639341024,23.491124499247263,0.7800025939941477,0.2656052843787222,1.1454990386962862,-0.38733496995640593,2.6783330473489784,0.3790820343699366,1.9119160430226358,-2.150787060385543,71.21203363870184,23.80338826505806,0.7664170043263469,9,-1.0749998092651367,-1.609999656677246,-3.989999771118164,-2.7749996185302734,-1.5800018310546946,3,-0.0002940682803881378,4.647114262633127,33.610000610351555,1.1204895693058592,34.060001373291016,1.0519494674263261,33.400001525878906,-0.0002940682803881378
2430,2007-09-28,33.740001678466804,34.15999984741211,33.720001220703125,34.15999984741211,4262700.0,-0.0076470094568587,1.0952406902815621,-2.470604075038209,60.00000733595533,59.623920407993786,-0.5057934928965011,-0.9120378764161572,-2.688094942199193,-3.693896769491662,24.358555129760042,0.4399986267089844,0.3462420509225623,0.8075006484985394,-0.7395158782486035,2.3545171752456824,0.03399238512496794,1.581008911872111,-1.6883256885722844,51.5151865445198,1.9190784759284654,0.7735082633735708,9,-0.5750007629394602,-1.095001220703132,-3.5650014877319407,-2.5150012969970774,-1.3400001525878977,4,0.026081719313594265,-1.476179519472937,34.0,4.647114262633127,33.610000610351555,1.1204895693058592,34.060001373291016,0.026081719313594265
2431,2007-10-01,33.970001220703125,34.09999847412109,33.72999954223633,33.810001373291016,2957000.0,0.006816820711159188,-1.3124679628547484,-0.38095367847412087,62.499999999999986,59.28809819057947,-0.46136991445332853,-1.0568180123381765,-2.9218429094004286,-3.8428611406691253,25.264329296617227,0.3699989318847585,0.518298731232008,0.9490001678466768,-0.6238745426045043,2.521874878297858,0.16256281262108274,1.735437523072271,-1.7320592245509516,66.39348875603473,12.51444518802576,0.7864373552255913,10,-0.4200000762939453,-1.3250007629394531,-3.702500820159912,-2.7450008392333984,-1.2000007629394531,0,0.018840134431858058,1.0952406902815621,33.740001678466804,-1.476179519472937,34.0,4.647114262633127,33.610000610351555,0.018840134431858058
2432,2007-10-02,34.25,34.40999984741211,33.950000762939446,34.200000762939446,4432800.0,0.008242530739923204,1.4864887156805515,0.312495529647423,73.78049820585103,60.740568393697615,-0.6357842828526685,-1.3534401570773866,-3.1991899218895554,-4.029314594308513,25.35775816902629,0.45999908447266336,0.6977403136385192,1.1954990386962905,-0.45417092669707415,2.845169004089655,0.3706640559996117,2.0203340213929692,-1.8406932780907823,87.20001220703125,26.766504399781013,0.8248349826966817,10,-0.5499992370605469,-1.5900001525878906,-3.982499599456787,-3.0249996185302734,-1.0,1,0.008759101811987025,-1.3124679628547484,33.970001220703125,1.0952406902815621,33.740001678466804,-1.476179519472937,34.0,0.008759101811987025
2433,2007-10-03,34.060001373291016,34.470001220703125,34.029998779296875,34.240001678466804,3082200.0,-0.005547405159386454,-2.6666030898340645,-3.6000610360872174,76.74420667765904,62.612509072495826,-0.3352466795464579,-1.137489368257988,-2.9764547957179737,-3.754707703680907,25.47173847670376,0.44000244140625,0.8555086064500514,0.9520004272460909,-0.7571900969863563,2.661190951478538,0.09740516512986375,1.806595689362318,-1.4506253388315073,52.8737295344334,-13.08361348726637,0.8545952621162244,10,-0.2950000762939453,-1.3700008392333984,-3.7925009727478027,-2.835000991821289,-1.0200004577636719,2,0.0008807627154236997,1.4864887156805515,34.25,-1.3124679628547484,33.970001220703125,1.0952406902815621,33.740001678466804,0.0008807627154236997
2434,2007-10-04,34.0,34.34999847412109,33.830001831054695,33.90999984741211,4460400.0,-0.0017616374301754334,-3.160036621652675,-0.49999999999998024,75.05376467581831,64.12694423980682,-0.1902145112968654,-1.05602249390693,-2.8947000250652906,-3.6116637581125133,25.517070689040665,0.519996643066392,0.804926352068172,0.8439990997314482,-0.9104710751793945,2.5984692746422873,-0.03323598772396963,1.721234187186866,-1.1673489431912571,37.33317057291667,-33.07708585517129,0.8772350874554198,10,-0.2349987030029297,-1.2199993133544922,-3.8249993324279785,-2.7749996185302734,-1.1500015258789134,3,-0.05117651995490602,-2.6666030898340645,34.060001373291016,1.4864887156805515,34.25,-1.3124679628547484,33.970001220703125,-0.05117651995490602
2435,2007-10-05,34.189998626708984,34.490001678466804,33.450000762939446,34.02000045776367,3394800.0,0.005588194903205501,1.7012860907991865,1.8888653414148264,74.78260364784686,67.08717878137315,-0.31802974019922914,-1.1722324617152964,-3.038689597733409,-3.7101253866637265,25.89543099200155,1.040000915527358,0.8144125342435373,0.9489978790283189,-0.8341031116019906,2.732098869658632,0.057447383713160605,1.8405483743434772,-1.1608655502329128,71.15357810952544,-3.241378341220539,0.8915504953151557,10,-0.36499786376953125,-1.299997329711914,-3.997498035430908,-2.964998245239258,-2.079998016357429,4,-0.051769538720629504,-3.160036621652675,34.0,-2.6666030898340645,34.060001373291016,1.4864887156805515,34.25,-0.051769538720629504
2436,2007-10-08,33.880001068115234,34.25,33.689998626708984,33.950000762939446,1414300.0,-0.009066907605886354,-1.4888696743129377,-0.4117673458396494,59.945513150331486,66.98155495617061,0.0751152815295768,-0.8108734636891768,-2.644072015644781,-3.3160106774478066,26.08039056394096,0.5600013732910156,0.8133900746681633,0.5800003051757798,-1.2058153756680738,2.365815986019637,-0.312907535246147,1.4729081455977067,-0.6463463873604596,41.34614679235606,-30.06576563375088,0.8929078404219285,10,-0.05500030517578125,-0.9899997711181641,-3.467501163482659,-2.655000686645508,-0.7299995422363281,0,-0.043683574249623325,1.7012860907991865,34.189998626708984,-3.160036621652675,34.0,-2.6666030898340645,34.060001373291016,-0.043683574249623325
2437,2007-10-09,34.009998321533196,34.11999893188477,33.459999084472656,33.860000610351555,1764700.0,0.003836990829976683,2.5675770416419446,-2.1428337874661576,61.64020256291732,67.67855219908012,-0.07009171369559652,-0.8771561149521219,-2.69683249605389,-3.3588438328085637,26.229205728509097,0.6599998474121165,0.7848540440596139,0.6409976959228416,-1.1424573270105185,2.4244527188562053,-0.250729815543842,1.5327252073895252,-0.6004550610987351,53.84587169423688,-14.975232653176647,0.891727511466681,10,-0.03999710083007102,-1.1199970245361257,-3.364997386932366,-2.7849979400634695,-0.30999755859375,1,-0.0364598037331989,-1.4888696743129377,33.880001068115234,1.7012860907991865,34.189998626708984,-3.160036621652675,34.0,-0.0364598037331989
2438,2007-10-10,34.110000610351555,34.259998321533196,33.880001068115234,34.060001373291016,4528400.0,0.002940379116544767,1.1714460103107867,0.33333333333328596,60.59783059393277,67.2271807611458,-0.10248800187841312,-0.8473322699774073,-2.7120078457194197,-3.3766024613977805,27.272799325259722,0.37999725341796164,0.873122593136685,0.6309999465942298,-1.041488189037132,2.3034880822255914,-0.20524412122144753,1.467244014409907,-0.6500015258788991,63.46146792355854,-3.403940023324445,0.8362440678156804,10,-0.1399993896484304,-1.219999313354485,-2.6775012016296316,-2.885000228881829,-0.9000015258788991,2,-0.025212565082469274,2.5675770416419446,34.009998321533196,-1.4888696743129377,33.880001068115234,1.7012860907991865,34.189998626708984,-0.025212565082469274
2439,2007-10-11,33.689998626708984,34.389999389648445,33.650001525878906,34.029998779296875,6070800.0,-0.012313162595344873,-2.523846719770422,-6.800106813154243,51.42853179529803,66.27479458996164,0.3005186091920322,-0.2711115908374211,-2.1787172255332123,-2.8860234449841577,28.760106827891846,0.7399978637695384,0.8267040307856632,0.10299806594848349,-1.2962060952739591,1.502202227170926,-0.5966040146627378,0.8026001465597048,-0.22999954223632812,23.076697355390458,-39.974814288528776,0.6996020806112225,10,0.2800025939941406,-0.7999973297119141,-2.1299991607666016,-2.464998245239258,2.3700027465820312,3,-0.019293491768394788,1.1714460103107867,34.110000610351555,2.5675770416419446,34.009998321533196,-1.4888696743129377,33.880001068115234,-0.019293491768394788
2440,2007-10-12,34.0,34.299999237060554,33.650001525878906,33.950000762939446,3491300.0,0.009201584622364756,-1.0000000000000218,-0.14705651359267874,57.537677364443944,65.7234254082332,0.03495208673640349,-0.4190921667664753,-2.3801305259587373,-3.11829817337253,30.32779027608233,0.6499977111816477,0.8526029612799846,0.29649944305420206,-0.7818668700479421,1.3748657561563462,-0.24268371349687357,0.8356825996052777,-0.3958005523681649,58.06459551916738,-3.8495423359133554,0.5391831565510726,10,-0.029998779296875,-1.1099987030029297,-2.440000534057617,-2.7749996185302734,2.9000015258789062,4,-0.03382357429055627,-2.523846719770422,33.689998626708984,1.1714460103107867,34.110000610351555,2.5675770416419446,34.009998321533196,-0.03382357429055627
2441,2007-10-15,33.400001525878906,34.009998321533196,33.11999893188477,33.919998168945305,2959600.0,-0.017647013944738,1.542866485013635,-10.40009155412976,41.58162247482731,62.14577254923056,0.6097107830036137,0.3143751474080858,-1.6830470967475044,-2.4375247366691823,31.353561599288255,0.8899993896484233,0.7761950345588247,-0.37799911499023153,-1.072050935674696,0.3160527056942328,-0.7250250253324637,-0.030973204647999353,1.0900001525878977,22.04744039913077,-34.28443395894389,0.34702591034223174,10,0.4049987792968821,-0.5100002288818359,-1.6675024032592773,-2.1750011444091797,3.819999694824226,0,-0.03862278013753484,-1.0000000000000218,34.0,-2.523846719770422,33.689998626708984,1.1714460103107867,34.110000610351555,-0.03862278013753484
2442,2007-10-16,34.25,34.59000015258789,33.169998168945305,33.47999954223633,4486500.0,0.025449054948770033,-1.0431636117141017,-1.4807796704667369,57.40741394839565,59.997240023756845,-0.26852607680773133,-0.47325274111729243,-2.412476206511684,-3.1993887842105195,31.552150794809275,1.4200019836425852,0.7675306915977842,0.4169994354248061,-0.2409100673851441,1.0749089382347563,0.08804468401983456,0.7459541868297777,-1.1300010681152273,76.87075712595227,19.397117750494786,0.32895475140497454,10,-0.3950004577636719,-1.3099994659423828,-2.517500877380371,-3.0249996185302734,2.5800018310546875,1,-0.03211674376995899,1.542866485013635,33.400001525878906,-1.0000000000000218,34.0,-2.523846719770422,33.689998626708984,-0.03211674376995899
2443,2007-10-17,34.18000030517578,35.0,33.830001831054695,34.459999084472656,4152100.0,-0.002043786710196116,-1.3877617750097515,-0.3636345621275099,52.250008106247165,57.4634892938045,-0.2008343351803461,-0.337879691216898,-2.244090725027611,-3.0505069199775363,31.916918035127217,1.1699981689453054,0.721814644928898,0.2944997787475572,-0.2907736974161992,0.8797732549113135,0.0018630406656825471,0.5871365168294318,-1.0600013732910085,56.383019736988786,0.6204598884045538,0.2926367380818777,10,-0.12000083923339844,-1.0349998474121094,-2.402501106262207,-2.9549999237060547,2.5699996948242188,2,-0.014043286657421383,-1.0431636117141017,34.25,1.542866485013635,33.400001525878906,-1.0000000000000218,34.0,-0.014043286657421383
2444,2007-10-18,34.36999893188477,34.43000030517578,33.610000610351555,34.040000915527344,2025000.0,0.005558766091649847,2.644436909252776,-1.1785694822888537,58.01524716954763,55.600449685104586,-0.3719429605648372,-0.4700701943843981,-2.3620933122833137,-3.1707350583146265,31.711228959618843,0.8199996948242259,0.5943178766925286,0.4324985504150476,-0.1292972834250321,0.9942943842551273,0.15160063349500774,0.7133964673350874,-1.2000007629394673,66.4893239264578,9.768582189178176,0.2808979169200411,10,-0.3099994659423899,-1.2249984741211009,-2.432499885559089,-3.144998550415046,3.3600006103515554,3,-0.0337503602985566,-1.3877617750097515,34.18000030517578,-1.0431636117141017,34.25,1.542866485013635,33.400001525878906,-0.0337503602985566
2445,2007-10-19,32.990001678466804,34.470001220703125,32.90999984741211,34.380001068115234,3350000.0,-0.04015121606936556,-1.012901034642305,-4.212144681933141,40.35431696139269,53.42365010855583,0.9162917346467339,0.910121805470105,-0.8779062955060866,-1.7520746573951058,30.9212830950079,1.5600013732910156,0.42835587008553233,-0.9179986953735266,-1.606507797787998,-0.22948959295905524,-1.2622532465807623,-0.5737441441662909,2.009998321533196,3.8278385269797393,-49.534957563804355,0.344254551207236,10,0.9649982452392507,0.18999862670897727,-1.127501964569099,-1.7650012969970774,5.659999847412102,4,0.09305848859134969,2.644436909252776,34.36999893188477,-1.3877617750097515,34.18000030517578,-1.0431636117141017,34.25,0.09305848859134969
2446,2007-10-22,33.080001831054695,33.40999984741211,32.669998168945305,32.889999389648445,2346100.0,0.002728103910544455,-1.3491934702576185,-0.13669246391130208,38.03680838017858,50.80105075491819,0.7832442698961444,0.837877282351819,-0.8647136720578033,-1.8088826534730416,30.045426080117917,0.740001678466804,0.2723066650519783,-0.8119985580444293,-1.562312385943919,-0.06168473014493969,-1.1871554719941741,-0.4368416440946845,1.8781981658935507,17.59670986712477,-30.185255657204625,0.3751569139497449,10,0.7549972534179616,0.1549978256225515,-1.2175021171569895,-1.855001449584968,6.439998626708977,0,0.1154776143705678,-1.012901034642305,32.990001678466804,2.644436909252776,34.36999893188477,-1.3877617750097515,34.18000030517578,0.1154776143705678
2447,2007-10-23,34.669998168945305,34.669998168945305,32.779998779296875,33.130001068115234,3354600.0,0.048065182886355196,1.454549282761265,8.105143752007672,54.84894925837669,50.16228616207862,-0.7859350644420928,-0.7421256407348551,-2.3434864956030594,-3.3645667101735555,29.383912312923954,1.8899993896484304,0.13621259251272733,0.747497940063468,-0.07745027544972061,1.5724461555766567,0.3350238323068737,1.1599720478200624,0.19667375488282346,85.8368424154707,37.100337055755034,0.4124741077565945,10,-0.8349990844726491,-1.1949977874755788,-2.824998378753655,-3.444997787475579,6.030002593994148,1,0.0735507120401846,-1.3491934702576185,33.080001831054695,-1.012901034642305,32.990001678466804,2.644436909252776,34.36999893188477,0.0735507120401846
2448,2007-10-24,34.299999237060554,34.560001373291016,33.470001220703125,34.540000915527344,3610300.0,-0.010672020519925107,6.785643247367202,-0.15584553914901977,52.27272595912377,50.25608551361482,-0.43153059012358597,-0.33495668618508745,-1.831709973673604,-2.9614199772147316,28.84193008118859,1.1999969482421804,0.10746669071735226,0.34299907684327025,-0.4846300653993225,1.170628219085863,-0.07081549427802258,0.7568136479645631,0.4788057365722622,81.50005340576243,30.02726043561053,0.4138145711212958,10,-0.46500015258789773,-0.46500015258789773,-2.5299992561340403,-3.0749988555908274,6.600002288818352,2,0.07376101021193349,1.454549282761265,34.669998168945305,-1.3491934702576185,33.080001831054695,-1.012901034642305,32.990001678466804,0.07376101021193349
2449,2007-10-25,33.990001678466804,34.700000762939446,33.400001525878906,34.65999984741211,3109200.0,-0.00903782989764046,2.466664632161505,2.791639513629553,48.51192435984482,49.25322406865936,-0.08325777193163475,-0.027137960180731113,-1.4086608953833704,-2.6144715573435633,27.770794456701854,1.2999992370605398,0.05083594724717244,0.03350143432617614,-0.7940304193253311,0.8610332879776834,-0.3802644924995775,0.4472673611519298,-1.3200035095214986,65.0247203341903,15.378760044394852,0.413765926825752,10,-0.15500259399414773,-0.15500259399414773,-2.2200016975402903,-2.7650012969970774,5.579998016357415,3,0.08120029965405084,6.785643247367202,34.299999237060554,1.454549282761265,34.669998168945305,-1.3491934702576185,33.080001831054695,0.08120029965405084
2450,2007-10-26,34.61999893188477,34.630001068115234,34.0,34.220001220703125,1950700.0,0.01853478147419696,1.9999909174303594,-0.597013140813973,55.25567735398194,50.772563499676544,-0.6884581199600106,-0.6195946751772325,-1.9062837153187147,-3.2017230176426033,26.641773332083503,0.6399993896484304,0.005935222508426818,0.6194988250732507,-0.2519768409500074,1.4909744910965088,0.18376099206162166,1.0552366580848798,-1.9094007110595825,96.05902813664561,43.489290373330796,0.43573783301163055,10,-0.7849998474121165,-0.7849998474121165,-2.7699990272522044,-3.394998550415046,3.3500022888183594,4,0.08983248718379566,2.466664632161505,33.990001678466804,6.785643247367202,34.299999237060554,1.454549282761265,34.669998168945305,0.08983248718379566
2451,2007-10-29,34.610000610351555,35.41999816894531,34.389999389648445,34.639999389648445,3235300.0,-0.0002888019018396637,-3.3829621453153416,-0.07499737738065733,54.33528497000882,50.431215835411344,-0.5462113221373173,-0.5894101706171639,-1.7761273432928206,-3.1363083976375847,25.71282291778969,1.029998779296868,0.035209836545533335,0.5775005340576129,-0.335281499537885,1.4902825676531108,0.12110951725986752,1.0338915508553583,-1.8596143386840822,69.31826720226543,16.211419132874227,0.4563910167977487,10,-0.5650024414062429,-0.5650024414062429,-2.637500286102288,-3.385000228881829,4.299999237060554,0,0.11672929339154714,1.9999909174303594,34.61999893188477,2.466664632161505,33.990001678466804,6.785643247367202,34.299999237060554,0.11672929339154714
2452,2007-10-30,34.549999237060554,35.06999969482422,34.06999969482422,35.029998779296875,1953400.0,-0.0017336426533622884,2.571419813216531,16.000635808740913,53.19767103380183,50.53651171625074,-0.49079184926183217,-0.5331142801617617,-1.5983786446904205,-3.0275429125496025,24.327345495291937,1.0,0.01191160145912562,0.5024991989135827,-0.43486121949885614,1.4398596173260216,0.0338189897073633,0.9711794081198022,-1.69282848950197,56.93067437161291,4.921551690197603,0.4686802092062205,10,-0.5050010681152415,-0.5050010681152415,-2.532498836517341,-3.3249988555908274,5.49000167846679,1,0.14384953199570472,-3.3829621453153416,34.610000610351555,1.9999909174303594,34.61999893188477,2.466664632161505,33.990001678466804,0.14384953199570472
2453,2007-10-31,34.09000015258789,34.700000762939446,33.610000610351555,34.59999847412109,3790400.0,-0.013314011422010052,2.07041042751305,1.0624975164707668,52.89019157324678,49.96706109443954,-0.05017868065686315,-0.0745760840784726,-1.0464387256368255,-2.5171273831276153,22.585676386658243,1.0900001525878906,0.10476390096838628,0.04100017547607138,-0.896540460728346,0.9785408116804888,-0.42777014262613733,0.5097704935782801,-1.130316308173839,34.15840462296754,-20.62189973475263,0.4687703181022096,10,-0.045001983642578125,-0.045001983642578125,-2.002500057220459,-2.864999771118164,5.6300010681152415,2,0.1938985209963331,2.571419813216531,34.549999237060554,-3.3829621453153416,34.610000610351555,1.9999909174303594,34.61999893188477,0.1938985209963331
2454,2007-11-01,32.259998321533196,34.25,32.209999084472656,34.200000762939446,7231500.0,-0.05368148497693015,-1.000000000000014,3.8039388748850507,39.69191287105796,49.89346063995791,1.6193340813215897,1.7058449557538466,0.8209954407595603,-0.6425275337801075,20.773956899094134,2.0400009155273438,0.00885848165569314,-1.7020015716552805,-2.9350476283689986,-0.4689555149415625,-2.3185246000121396,-1.0854785432984215,3.1599998474121165,1.5576090754167216,-50.62584132537886,0.6165230283568583,11,1.5550003051757884,1.5550003051757884,0.07250165939331765,-1.3049983978271378,7.230003356933601,3,0.26782404382763403,2.07041042751305,34.09000015258789,2.571419813216531,34.549999237060554,-3.3829621453153416,34.610000610351555,0.26782404382763403
2455,2007-11-02,32.419998168945305,33.049999237060554,31.85000038146973,31.93000030517578,7990000.0,0.00495969794596407,-2.6923171726538575,-0.2525759005820319,43.87496733659231,50.542144968448326,1.5309745892996318,1.4824479713463745,0.6913875628271882,-0.7591009450612347,19.664028471032857,1.1999988555908239,-0.05818494191687762,-1.4535017013549876,-2.85958270968608,-0.047420693023894955,-2.1565422055205374,-0.7504611971894377,2.9358000183105517,15.96633447435922,-38.375556919965994,0.703040504165547,11,1.2150011062622141,1.2150011062622141,0.2375020980835032,-1.3449974060058523,5.750000000000007,4,0.22054293429071836,-1.000000000000014,32.259998321533196,2.07041042751305,34.09000015258789,2.571419813216531,34.549999237060554,0.22054293429071836
2456,2007-11-05,32.400001525878906,32.59999847412109,31.520000457763672,31.81999969482422,6512000.0,-0.000616799635897336,1.204087193460508,1.183682366679659,37.09900360082741,48.56992878427617,1.6141102801781742,1.460776476886977,0.7421704292072633,-0.6975886626867229,18.60451868288627,1.0799980163574148,-0.1777336368413458,-1.399498367309569,-2.9522675901829345,0.15327085556379672,-2.1758829787462517,-0.6231137558728861,2.8155647491455085,24.788767809535887,-25.600284767662895,0.7763846114366815,11,1.069997787475586,1.069997787475586,0.5049991607666016,-1.3250007629394531,4.979999542236321,0,0.17191356273163416,-2.6923171726538575,32.419998168945305,-1.000000000000014,32.259998321533196,2.07041042751305,34.09000015258789,0.17191356273163416
2457,2007-11-06,32.77000045776367,32.799999237060554,32.22999954223633,32.549999237060554,3211300.0,0.011419719582088206,3.0714441416892173,0.37931125200598603,40.56222746169844,47.26876228456226,1.0574564565791036,1.046786138646283,0.4098261438336408,-1.023339279412859,17.81326437646702,0.5699996948242259,-0.08800139073163393,-0.9674995422363253,-2.5826493965669215,0.6476503120942709,-1.7750744694016234,-0.15992461507102718,2.2238318682250977,39.30817232833273,-9.896264298783095,0.8075749271652988,11,0.6999988555908203,0.6999988555908203,0.3275003433227539,-1.6949996948242188,4.1399993896484375,1,0.18736647250164395,1.204087193460508,32.400001525878906,-2.6923171726538575,32.419998168945305,-1.000000000000014,32.259998321533196,0.18736647250164395
2458,2007-11-07,33.25,33.610000610351555,32.36999893188477,32.419998168945305,6384100.0,0.014647529311297536,-1.6666694012157908,3.772714662227925,42.78349628582363,46.63227027633768,0.46136913905460375,0.5260235270898477,-0.00134154402906006,-1.4528163481493692,16.603580475291974,1.2400016784667827,0.025874679893085784,-0.4444999694824219,-2.063680235740115,1.1746802967752714,-1.254090102611272,0.3650901636464283,1.5354024138952624,63.36995722787441,15.676460715067847,0.8095901331288475,11,0.2199993133544922,0.2199993133544922,-0.06999969482421875,-2.1599998474121094,3.0600013732910156,2,0.2042105538504464,3.0714441416892173,32.77000045776367,1.204087193460508,32.400001525878906,-2.6923171726538575,32.419998168945305,0.2042105538504464
2459,2007-11-08,33.040000915527344,33.56999969482422,32.560001373291016,33.0,9346200.0,-0.006315761939027276,-1.1956528950292737,0.048193767809540905,50.379357751696745,46.090456987194884,0.5838356084010812,0.721838650289456,0.2510003636540503,-1.1941207364716888,15.74381078035324,1.0099983215332031,-0.09670050279920162,-0.6219991683959947,-2.267440167536307,1.0234418307443178,-1.4447196679661474,0.20072133117415802,1.549477381000024,72.72728932012633,18.680173444508455,0.8227204995701548,11,0.42999839782714844,0.42999839782714844,0.1875,-1.9200000762939453,3.3699989318847656,3,0.20217918038968574,-1.6666694012157908,33.25,3.0714441416892173,32.77000045776367,1.204087193460508,32.400001525878906,0.20217918038968574
2460,2007-11-09,32.84999847412109,33.169998168945305,32.34999847412109,32.360000610351555,5423700.0,-0.005750679059968289,-2.21567160829955,12.24966622162884,48.28098805980351,45.4177573305054,0.5546913720719786,0.8656507799721425,0.47169467567643153,-0.9518807837036007,14.83196215782373,0.8199996948242188,-0.1883091749783432,-0.7545015335083107,-2.4303038634809795,0.921300796464358,-1.592402698494645,0.08339963147802365,1.5553111520804563,63.63626407924337,4.772763716718934,0.8379011649863352,11,0.44500160217285867,0.6200008392334055,0.4225025177002024,-1.7299976348876882,4.069999694824226,4,0.20213100495504266,-1.1956528950292737,33.040000915527344,-1.6666694012157908,33.25,3.0714441416892173,32.77000045776367,0.20213100495504266
2461,2007-11-12,32.110000610351555,33.220001220703125,32.110000610351555,32.799999237060554,4244400.0,-0.022526572241776344,-2.2173994769983896,-1.408166601790609,28.082170305659744,42.62714613848961,1.0088634620998889,1.5853305097036028,1.2337735969379935,-0.16693089627245783,14.888382030002568,1.1100006103515696,-0.2531219051226614,-1.429999351501472,-3.2333875418835945,0.37338883888065055,-2.331693446692533,-0.5283052563104107,2.1221904657437136,0.0,-53.1609075030951,0.901694095191061,11,1.000000000000007,1.3599987030029368,1.2475004196167063,-0.9799995422363175,4.6300010681152415,0,0.18872617388366386,-2.21567160829955,32.84999847412109,-1.1956528950292737,33.040000915527344,-1.6666694012157908,33.25,0.18872617388366386
2462,2007-11-13,33.150001525878906,33.34999847412109,32.110000610351555,32.5,8689500.0,0.03238869186418136,1.3619109900091146,-0.9420330718325316,41.16743966646252,41.324618148846916,-0.28006310732461515,0.48348354733517596,0.18390553842654356,-1.1596273340498335,14.184426601552333,1.2399978637695312,-0.41050607471872524,-0.334998512268065,-2.1141462371773017,1.4441492126411717,-1.2245723747226833,0.5545753501865534,0.9194581131164696,69.33339436849005,18.941048751081922,0.8895738624546187,11,-0.2650012969970703,0.31999778747558594,0.20749950408935547,-2.0200004577636683,4.599998474121094,1,0.12760179027244156,-2.2173994769983896,32.110000610351555,-2.21567160829955,32.84999847412109,-1.1956528950292737,33.040000915527344,0.12760179027244156
2463,2007-11-14,33.700000762939446,34.0,31.739999771118164,33.52000045776367,12745900.0,0.016591228106918043,4.794881450760984,0.27692289634610456,47.85184264214698,42.23127701230125,-0.9959347169066035,-0.10995742584287171,-0.3507528631763748,-1.66008067604848,13.104200237315784,2.260000228881836,-0.5602522404210433,0.23900070190428835,-1.5134214679088558,1.991422871717436,-0.6372103830022837,1.1152117868108604,-2.180000305175774,86.72569881955356,36.606898207551424,0.8762110849065733,11,-0.9400005340576101,-0.23000144958495383,-0.26999950408934836,-2.569999694824208,4.149997711181648,2,0.09525219619587544,1.3619109900091146,33.150001525878906,-2.2173994769983896,32.110000610351555,-2.21567160829955,32.84999847412109,0.09525219619587544
2464,2007-11-15,33.209999084472656,33.450000762939446,32.610000610351555,32.959999084472656,5913800.0,-0.014540108824141473,1.3013596981700437,1.3888865341415375,39.33433789000389,41.72676262934698,-0.39895863442502844,0.3042849685901672,0.14760021176859794,-1.133098404100231,12.338525336589683,1.0900001525878906,-0.7230515567934006,-0.19300098419189737,-1.8948027539381513,1.508800785554353,-1.0439018690650244,0.6578999006812296,-1.6403986358642584,65.04421081770391,19.87993494307259,0.8509008848731259,11,-0.4499988555908203,0.26000022888183594,0.2200021743774414,-2.0799980163574183,4.760002136230476,3,0.09334544939110723,4.794881450760984,33.700000762939446,1.3619109900091146,33.150001525878906,-2.2173994769983896,32.110000610351555,0.09334544939110723
2465,2007-11-16,36.060001373291016,36.81999969482422,32.970001220703125,33.450000762939446,9886400.0,0.08581759612727247,-1.1568620746398477,10.440002441406278,57.671961089283734,44.01264679473101,-2.993081517048843,-2.428435127764118,-2.64303038526036,-3.9339622037632864,13.50941075489454,3.8499984741210938,-0.7903605399831051,2.5035013198852525,0.44261457370052426,4.564388066069984,1.4730579467928848,3.53394469297762,-4.441792933654785,85.03940289473951,41.15703210009502,1.0304433730923652,11,-1.7800016403198242,-1.8900012969970703,-2.630000114440918,-4.930000305175778,1.8899993896484375,4,0.009706002795117241,1.3013596981700437,33.209999084472656,4.794881450760984,33.700000762939446,1.3619109900091146,33.150001525878906,0.009706002795117241
2466,2007-11-19,36.900001525878906,37.25,35.22999954223633,35.22999954223633,9849600.0,0.02329451249577774,-1.4191593513651803,0.6398473536822764,61.48583770270936,46.33749237706556,-3.495184253177868,-3.1279484401306092,-3.419443789142207,-4.739718699371892,15.153957915298246,2.020000457763672,-0.5577805590458951,3.152501487731932,0.6228129687343795,5.682190006729485,1.8876572282331523,4.417345747230712,-5.073721436035157,93.64794084242497,49.292146942767715,1.2648442594987772,11,-2.405001640319824,-2.5150012969970703,-3.4700002670288086,-5.770000457763668,0.6399993896484375,0,0.0005419144238349993,-1.1568620746398477,36.060001373291016,1.3013596981700437,33.209999084472656,4.794881450760984,33.700000762939446,0.0005419144238349993
2467,2007-11-20,37.22000122070313,37.36999893188477,36.84000015258789,37.25,10219400.0,0.008672078091915614,2.9259656955549618,-0.017963319559318784,65.51041140129445,48.86270516767343,-3.483942603245275,-3.422591120374449,-3.6685706451974838,-5.023425981375155,15.527655293470971,0.5299987792968821,-0.35275773381171405,3.345001029968266,0.3970695554279047,6.292932504508627,1.8710352926980818,4.81896676723845,-5.068297936250005,97.33574185539992,49.55478428010366,1.4739657372701815,11,-2.6650018692016673,-2.7750015258789134,-3.8725004196167063,-5.745000839233402,0.6599998474120952,1,-0.01289627959413775,-1.4191593513651803,36.900001525878906,-1.1568620746398477,36.060001373291016,1.3013596981700437,33.209999084472656,-0.01289627959413775
2468,2007-11-21,36.83000183105469,37.18999862670898,36.63999938964844,36.95000076293945,5253400.0,-0.010478220764579493,-1.1999801637255292,4.000127161750693,76.41621224716602,51.75568900050335,-2.830357945842934,-2.9864486772602987,-3.1875576568117765,-4.607496127919539,15.834490213117153,0.5800018310546946,-0.07636916194401522,2.8285015106201143,-0.3999995183541216,6.05700253959435,1.2142509961329964,4.442752025107232,-4.260834894807026,88.65551909152461,33.58066400055203,1.6142505144871178,11,-2.2750024795532227,-2.3850021362304688,-3.432501792907715,-5.305002212524414,0.779998779296875,2,0.024979585207882904,2.9259656955549618,37.22000122070313,-1.4191593513651803,36.900001525878906,-1.1568620746398477,36.060001373291016,0.024979585207882904
2469,2007-11-23,36.75,37.0,36.38000106811523,36.86999893188477,1606400.0,-0.0021721918837166454,2.263143100938651,1.0000000000000593,75.26255533981968,54.753640920505156,-2.423618517079447,-2.8343936789731643,-3.0033449690779435,-4.50495923053888,15.906655665596436,0.6199989318847727,0.16905387527443594,2.610499763488768,-0.8439718917484527,6.064971418725989,0.8832639358701542,4.337735591107382,-3.7967665041013703,85.90910785455232,24.817910765091867,1.7272358276186108,11,-2.195000648498535,-2.3050003051757812,-3.1475000381469727,-5.020000457763672,0.4199981689453125,4,0.029931931268601275,-1.1999801637255292,36.83000183105469,2.9259656955549618,37.22000122070313,-1.4191593513651803,36.900001525878906,0.029931931268601275
2470,2007-11-26,37.72999954223633,38.099998474121094,36.650001525878906,36.650001525878906,5630400.0,0.026666654210512286,-1.6851844656764918,-9.00006357885314,77.96430517089475,60.29610034997571,-2.94867787223847,-3.76235117624541,-3.8701106614941736,-5.455538286534363,16.19707119759347,1.4499969482421875,0.40882442459116675,3.4349992752075167,-0.3724927729112153,7.242491323326252,1.5312532511481507,5.338745299266883,-4.423424811458808,87.10804635589943,20.539798231324127,1.9037460240593678,11,-2.810000419616699,-2.9200000762939453,-4.127499580383301,-6.0,-0.6100006103515554,0,0.006361030516264243,2.263143100938651,36.75,-1.1999801637255292,36.83000183105469,2.9259656955549618,37.22000122070313,0.006361030516264243
2471,2007-11-27,38.650001525878906,39.099998474121094,37.84000015258789,38.11999893188477,6951600.0,0.024383832356337454,-1.3119232021054326,0.4907440439397352,79.16665562877563,64.51823545689939,-3.177576963935728,-4.6000128049821996,-4.671590748883844,-6.343664715712265,15.919607969458728,1.3699989318847656,0.6412747996913026,4.153001213073729,-0.12451552685438116,8.430517953001843,2.0142428431096704,6.291759583037788,-4.864084420767028,83.4559787723115,12.884341917939338,2.138758369964057,11,-3.2300024032592773,-3.3400020599365234,-5.082501411437988,-6.850001335144043,-2.8300018310546875,1,-0.01811127387590794,-1.6851844656764918,37.72999954223633,2.263143100938651,36.75,-1.1999801637255292,36.83000183105469,-0.01811127387590794
2472,2007-11-28,39.52000045776367,40.0,38.060001373291016,38.95000076293945,6914000.0,0.022509673933705843,1.5359479405604868,1.0754658586265862,79.94268119530034,68.08388418502753,-3.4072794458052087,-5.353033486651412,-5.450489732438939,-7.18646480561091,16.25966610118688,1.9399986267089844,0.9603170628687465,4.774500083923343,-0.05750148239582131,9.606501650242507,2.3584993007637607,7.190500867082925,-5.096393588370688,86.74034022473002,14.627457858671292,2.416000783159581,11,-3.2150001525878906,-3.760000228881836,-5.985001087188721,-7.720000267028809,-4.6599998474121165,2,-0.05010120241148319,-1.3119232021054326,38.650001525878906,-1.6851844656764918,37.72999954223633,2.263143100938651,36.75,-0.05010120241148319
2473,2007-11-29,40.70000076293945,40.95000076293945,39.16999816894531,39.40999984741211,6790800.0,0.029858306971349613,-1.0112975111854412,2.2631607126126005,83.47900200371528,72.98884686432879,-3.9000385436407754,-6.33735808108586,-6.523155325876495,-8.319354789779524,17.416839745133174,1.7800025939941406,1.5568167449095114,5.62400035858154,0.12288229345669066,11.12511842370639,2.873441326019119,8.374559391143961,-5.495698855261487,94.52954011609368,21.565156624431225,2.7505590325624247,11,-3.739999771118164,-4.465000152587891,-7.045001029968262,-8.90000057220459,-6.6399993896484375,3,-0.06928746049046897,1.5359479405604868,39.52000045776367,-1.3119232021054326,38.650001525878906,-1.6851844656764918,37.72999954223633,-0.06928746049046897
2474,2007-11-30,40.900001525878906,41.959999084472656,40.52999877929688,40.7400016784668,7102200.0,0.0049140235673303945,-3.9309875365846603,0.12403080144071255,85.1528377005214,76.04227759891076,-3.2346561288641027,-6.173396268521827,-6.617731950313811,-8.471242664315966,19.739871800459007,1.4300003051757741,2.049453663826881,5.392000961303708,-0.5196746121081617,11.303676534715578,2.436163174597773,8.347838748009643,-4.7763878013591,80.0377015827768,5.649924531513804,2.9558377867059358,11,-2.305002212524414,-4.160001754760742,-7.06500244140625,-9.100001335144043,-5.819999694824212,4,-0.08044011718301869,-1.0112975111854412,40.70000076293945,1.5359479405604868,39.52000045776367,-1.3119232021054326,38.650001525878906,-0.08044011718301869
2475,2007-12-03,39.56999969482422,41.18999862670898,39.56999969482422,40.20000076293945,6883700.0,-0.032518380964195015,-4.142845032727602,-3.9375104308227833,80.98004065627956,78.20830014930746,-1.5135688595595838,-4.5115803589383034,-5.203646581150956,-7.108676313722015,21.459104087838043,1.6199989318847585,2.464615923100112,3.7044990539550753,-2.285150183693048,9.694148291603199,0.7096744351310136,6.699323672779137,-2.3958366055128977,41.99029103740349,-40.08003384543603,2.994824618824062,12,-0.39999961853027344,-2.8299999237060547,-5.7350006103515625,-7.7699995040893555,-3.979999542236328,0,-0.06065204812707714,-3.9309875365846603,40.900001525878906,-1.0112975111854412,40.70000076293945,1.5359479405604868,39.52000045776367,-0.06065204812707714
2476,2007-12-04,37.97000122070313,39.36999893188477,37.72000122070313,39.36000061035156,7916800.0,-0.040434634482202636,1.340428870575862,2.2063444968543826,69.12697365074833,78.61014039924677,0.284040608249029,-2.6065340534910533,-3.530620234937281,-5.499776379287958,22.359465370657894,1.8499984741210866,2.9961238166831166,1.8260005950927791,-4.000951469007575,7.652952659193129,-1.0874754369573978,4.739476627142956,3.989997863769524,5.896229385779459,-74.5720038681325,2.9134760320501756,12,1.1999988555908132,-1.230001449584968,-4.135002136230476,-6.170001029968269,-3.3000030517578267,1,-0.022386153844917378,-4.142845032727602,39.56999969482422,-3.9309875365846603,40.900001525878906,-1.0112975111854412,40.70000076293945,-0.022386153844917378
2477,2007-12-05,38.90999984741211,39.29999923706055,38.349998474121094,38.54999923706055,3579100.0,0.0247563496573302,-1.499994980675601,-0.25899335858170175,70.05387560157078,77.90321410529174,-0.4369737563064291,-3.2284798736571148,-4.40643946986625,-6.410787027242485,23.54952899592594,1.3299980163574148,3.197837672410685,2.4589992523193374,-3.265562861652363,8.183561366291038,-0.40328180466651276,5.3212803093051875,2.9651992797851534,28.066019487354694,-49.47870223647483,2.8622810569858497,12,0.26000022888183594,-2.1700000762939453,-4.865001678466797,-6.90000057220459,-4.599998474121094,2,-0.07941403661540758,1.340428870575862,37.97000122070313,-4.142845032727602,39.56999969482422,-3.9309875365846603,40.900001525878906,-0.07941403661540758
2478,2007-12-06,40.040000915527344,40.31999969482422,39.11999893188477,39.540000915527344,3587700.0,0.029041405102713913,1.2641575977428323,1.3888865341414827,75.05502341993784,77.88015500308265,-1.1887626489120109,-4.030346973750554,-5.44330010594399,-7.496153004217334,25.624287054939714,1.4099998474121094,3.329526303709301,3.249500274658203,-2.4811140398546527,8.980114589171055,0.38419311740177875,6.1148074319146275,1.7520942535400366,54.71700150248757,-23.40064220166294,2.8653071572564266,12,-0.7350006103515625,-3.3000011444091797,-5.995002746582031,-7.940001487731934,-5.6100006103515625,3,-0.1293706340343016,-1.499994980675601,38.90999984741211,1.340428870575862,37.97000122070313,-4.142845032727602,39.56999969482422,-0.1293706340343016
2479,2007-12-07,39.72000122070313,40.310001373291016,39.54999923706055,40.22999954223633,2579900.0,-0.007992000187495463,1.268656376503812,-1.019996643066392,66.48648239964345,76.6048413618325,-0.4505429344611258,-3.3563190593074026,-5.044530819105113,-7.132127511352081,27.811167617539954,0.7600021362304688,3.398157679166218,2.595500564575204,-2.9915958898346275,8.182597018985039,-0.19804766262971185,5.3890487917801195,1.9906520693969654,57.63693069448453,-18.7952882101481,2.793548227204917,12,0.11999893188475852,-2.980001449584968,-5.67500305175782,-7.620001792907722,-5.729999542236328,4,-0.14249747415571512,1.2641575977428323,40.040000915527344,-1.499994980675601,38.90999984741211,1.340428870575862,37.97000122070313,-0.14249747415571512
2480,2007-12-10,39.4900016784668,40.09000015258789,39.27000045776367,40.06999969482422,4286800.0,-0.005790522033429668,1.645164862886008,1.1372547552976007,62.34508931444919,74.73577843801846,0.061874346672894376,-2.74405006945171,-4.728428435903169,-6.859311937969181,30.042775101251856,0.8199996948242188,3.416826788246617,2.033500862121585,-3.265835070689029,7.332836794932199,-0.6161671042837256,4.683168828526895,2.1408385702453643,68.07698063599835,-5.922376378920234,2.6496679664053078,12,0.34999847412109375,-2.750001907348633,-5.6750030517578125,-6.935002326965332,-7.0500030517578125,0,-0.11167383286835353,1.268656376503812,39.72000122070313,1.2641575977428323,40.040000915527344,-1.499994980675601,38.90999984741211,-0.11167383286835353
2481,2007-12-11,38.16999816894531,39.650001525878906,37.91999816894531,39.41999816894531,8917000.0,-0.033426271294418775,1.0233877948013241,2.15517978466618,54.13401433449,71.86814878681731,1.46018278903302,-0.9979333153347127,-3.343300094561023,-5.500540095492518,31.73373820334811,1.7300033569335938,3.4401823015258373,0.4104974746704073,-4.257014018522419,5.078008967863234,-1.9232582719260023,2.744253221266817,3.3826252992066657,10.416660043932568,-58.12620537813301,2.333755746596413,12,1.6700019836425781,-1.4299983978271484,-4.534998893737793,-5.2599992752075195,-4.629997253417969,1,-0.06759230128694316,1.645164862886008,39.4900016784668,1.268656376503812,39.72000122070313,1.2641575977428323,40.040000915527344,-0.06759230128694316
2482,2007-12-12,37.38000106811523,39.040000915527344,36.65999984741211,38.86999893188477,7793100.0,-0.020696807407049267,1.6010914609233642,1.1919982910156364,52.31286412462664,68.40524457802968,2.1397112032764056,0.13197992150580262,-2.505041842843916,-4.674378121117947,33.357501246161156,2.3800010681152344,3.317571046481035,-0.5909996032714915,-4.732796680491148,3.5507974739481654,-2.6618981418813235,1.4798989353383405,4.095969955087774,19.672165320231148,-44.412881252093754,2.0708985386098293,12,1.9299983978271555,-0.5300016403198171,-3.910001754760735,-4.215002059936516,-4.780002593994141,2,-0.07249873787407479,1.0233877948013241,38.16999816894531,1.645164862886008,39.4900016784668,1.268656376503812,39.72000122070313,-0.07249873787407479
2483,2007-12-13,36.90999984741211,37.45000076293945,36.38000106811523,37.31999969482422,4215600.0,-0.012573601050643757,2.1940194833662825,0.275168077338615,50.651465039145684,64.57175872676571,2.2524309436133976,0.9009909154340363,-1.9851207253805896,-4.154610789833626,34.69663714710486,1.0699996948242259,3.0762601406695538,-1.2215007781982408,-4.887930913802336,2.4449293574058544,-3.054715846000292,0.6117142896038104,4.373332328759254,13.485972980685949,-45.86231849242814,1.833215067802049,12,1.874999999999993,-0.06000041961669922,-3.440000534057617,-3.7450008392333984,-5.340000152587891,3,-0.07044157368923398,1.6010914609233642,37.38000106811523,1.0233877948013241,38.16999816894531,1.645164862886008,39.4900016784668,-0.07044157368923398
2484,2007-12-14,36.310001373291016,37.27999877929688,36.25,36.95000076293945,2375800.0,-0.01625571597403197,-1.7105154846157895,1.5609747020348161,44.03362190392476,60.46660108761518,2.3835194830467827,1.8394513053354515,-1.3392108295207095,-3.513258734151279,36.07721345006974,1.029998779296882,2.7144200159836274,-1.976499366760251,-4.966625349276299,1.013626615755797,-3.471562358018275,-0.48143637550222707,4.67913093639698,1.5625357006972749,-52.03231674447781,1.4950629912580249,12,1.9749984741210938,0.5399980545043945,-2.8400020599365234,-3.1450023651123047,-3.3199996948242116,4,-0.05177639760427355,2.1940194833662825,36.90999984741211,1.6010914609233642,37.38000106811523,1.0233877948013241,38.16999816894531,-0.05177639760427355
2485,2007-12-17,36.40999984741211,37.0099983215332,36.099998474121094,36.18999862670898,3126800.0,0.0027540201139912845,-3.5499818802571097,-0.3437522351763218,39.89168736691162,57.218235944966665,1.998276069010629,1.8625101350096145,-1.397314457574005,-3.5602043503275382,34.921230615853126,0.9099998474121094,2.1488082204484584,-1.894000816345212,-4.832918799551237,1.044917166860813,-3.3634598079482245,-0.4245418247421995,4.200001877500846,8.732425543620757,-39.38800821370634,1.4694589916030123,12,1.7999992370605469,0.4399995803833008,-2.940000534057617,-3.2450008392333984,-4.0,0,-0.06646520678624257,-1.7105154846157895,36.310001373291016,2.1940194833662825,36.90999984741211,1.6010914609233642,37.38000106811523,-0.06646520678624257
2486,2007-12-18,36.91999816894531,37.27999877929688,36.459999084472656,36.65999984741211,3597200.0,0.01400709485499907,-1.484848134554829,1.181803995006204,37.87312071847276,53.64259651351132,1.479228119990907,1.4272632531374683,-1.8486342501798703,-3.9932076341354446,33.53289630511195,0.8699989318847727,1.5135936797629412,-1.3850023269653349,-4.321922094170489,1.5519174402398193,-2.853462210567912,0.08345755663724219,3.239003230888457,27.891122921380973,-14.710301294229293,1.468459883602576,12,1.2900009155273438,-0.06999874114990234,-3.5374984741210938,-3.664999008178711,-3.8899993896484375,1,-0.12134343890635968,-3.5499818802571097,36.40999984741211,-1.7105154846157895,36.310001373291016,2.1940194833662825,36.90999984741211,-0.12134343890635968
2487,2007-12-19,36.7400016784668,37.16999816894531,36.29999923706055,36.93999862670898,2781400.0,-0.0048753114681873155,1.6363762470089125,-0.7692239975350754,29.62962090832238,48.595329567776275,1.4740519062713986,1.6542709117358712,-1.61503182276536,-3.7417502657729784,31.96565548472432,0.8699989318847656,0.9706248195387133,-1.5409988403320298,-4.522753606577261,1.4407559259132015,-3.0318762234546455,-0.05012145720941419,3.013099428795705,47.40756439056783,10.904820574445289,1.490877383122614,12,1.4649982452392578,0.10999774932861328,-3.4500017166137695,-3.3850021362304688,-2.9099998474121023,2,-0.08709854699911357,-1.484848134554829,36.91999816894531,-3.5499818802571097,36.40999984741211,-1.7105154846157895,36.310001373291016,-0.08709854699911357
2488,2007-12-20,37.75,37.77999877929688,36.93999862670898,37.08000183105469,2937700.0,0.02749042665736079,1.301383750339661,-3.350041962310335,35.04271522627003,45.10157765962367,0.11740214397536874,0.7554634980955512,-2.5618065662256413,-4.671294067290759,30.71917280704778,1.0399971008300852,0.7133346932400215,-0.5770004272460909,-3.492145511157844,2.338144656665662,-2.0345729692019674,0.8805721147097856,1.637790843948359,98.21435869955137,64.44176759071607,1.4575725419558747,12,0.3449993133544922,-0.9000005722045898,-4.572500228881836,-4.395000457763672,-4.240001678466804,3,-0.1364238814802361,1.6363762470089125,36.7400016784668,-1.484848134554829,36.91999816894531,-3.5499818802571097,36.40999984741211,-0.1364238814802361
2489,2007-12-21,37.849998474121094,38.2599983215332,37.70000076293945,38.150001525878906,2997500.0,0.0026489662018833737,1.1538506683099314,-0.44776697260242776,40.75266947122483,42.70241989926541,-0.3081579306388207,0.7822035040779411,-2.5825759472371033,-4.673791916076581,29.84688875674649,0.55999755859375,0.3487981145912471,-0.5320018768310533,-3.362138093370831,2.2981343397087244,-1.9470699851009385,0.883066231438832,1.2090131328445395,81.01852424187301,46.29079614170901,1.415068108269888,12,0.02500152587890625,-0.5649986267089844,-4.73499870300293,-4.494998931884766,-3.9300003051757884,4,-0.16591807219201482,1.301383750339661,37.75,1.6363762470089125,36.7400016784668,-1.484848134554829,36.91999816894531,-0.16591807219201482
2490,2007-12-24,37.97000122070313,38.060001373291016,36.849998474121094,38.0,624800.0,0.0031704822039579916,15.133207873455063,0.0999949137886951,50.0,42.24308497321097,-0.7447674812806966,0.717910640411155,-2.6303154258541426,-4.699875569915896,28.07701209945892,1.2100028991699219,-0.22671794824213976,-0.42399921417235475,-3.244514115215644,2.3965156868709343,-1.8342566646940028,0.9862582363492933,0.7931090729780479,85.20422263829293,44.895025355544185,1.4102574505216452,12,-0.40000152587891336,-0.5050010681152415,-4.855001449584968,-4.615001678466804,-2.1200027465820384,0,-0.13115615965587546,1.1538506683099314,37.849998474121094,1.301383750339661,37.75,1.6363762470089125,36.7400016784668,-0.13115615965587546
2491,2007-12-26,37.95000076293945,38.11000061035156,37.849998474121094,37.959999084472656,1559900.0,-0.000526743669230445,-1.4761766362100597,0.3332909460834971,43.04347874161321,41.21315326398725,-0.8484824420724237,0.7196781914323083,-2.5174514916801627,-4.58847192252987,25.753210115009423,0.26000213623046875,-0.6159088727805653,-0.40899963378906534,-3.2335087035665637,2.415509435988433,-1.821254168677811,1.0032549010996803,0.5467983487857211,84.1837906430882,40.577473874237995,1.4122545348887492,12,-0.7700023651123047,0.6449985504150391,-3.7250008583068848,-3.895000457763672,-2.799999237060547,2,-0.14598157586698923,15.133207873455063,37.97000122070313,1.1538506683099314,37.849998474121094,1.301383750339661,37.75,-0.14598157586698923
2492,2007-12-27,37.540000915527344,38.0,37.47000122070313,38.0,1341200.0,-0.010803684826602211,1.3043471049706954,46.007630675314765,29.773438811689587,38.89337257204768,-0.4619821949652163,1.0263576494676556,-2.044839941932821,-4.082776888087224,22.904457726033915,0.5299987792968679,-0.9600428548743594,-0.7199995040893583,-3.511777419177804,2.0717784109990873,-2.115888461633581,0.6758894534548645,0.7171181324374203,48.93634865795689,6.457223929510683,1.3958889575442235,12,-0.3600025177001953,1.4899978637695312,-3.1000008583068848,-3.270000457763672,-3.709999084472649,3,-0.12013857288866059,-1.4761766362100597,37.95000076293945,15.133207873455063,37.97000122070313,1.1538506683099314,37.849998474121094,-0.12013857288866059
2493,2007-12-28,37.88000106811523,38.0,37.63999938964844,37.9900016784668,1442300.0,0.009057009704207308,4.538587945301955,0.23913223757319974,35.16127265825004,37.90755598919493,-0.7262954908747048,0.48934693059195666,-2.3147299983998906,-4.335948939304707,19.55801200657034,0.45999908447265625,-1.115183038982579,-0.238999366760261,-2.786022048529361,2.308023315008839,-1.5125107076448145,1.0345119741242925,0.22999954223633523,73.0498372666198,31.146024264992988,1.2735113408845506,12,-0.7000026702880788,1.1499977111816477,-3.3800015449523855,-3.5500011444091726,-5.3100013732910085,4,-0.10691655551376267,1.3043471049706954,37.540000915527344,-1.4761766362100597,37.95000076293945,15.133207873455063,37.97000122070313,-0.10691655551376267
2494,2007-12-31,37.61000061035156,38.02999877929688,37.52999877929688,37.900001525878906,1771100.0,-0.0071277837948883205,-1.2221996168388203,2.636357331113715,34.9358745110122,37.35691011631722,-0.2821707816687251,0.52726415122725,-1.9824365158564987,-3.9949777270948132,15.741582662907508,0.5,-1.2004074642468652,-0.34449977874756144,-2.535327549434591,1.846327991939468,-1.4399136640910726,0.7509141065959497,-1.5100021362304688,60.31752759595764,20.827029891283438,1.0954138853435134,12,-0.3300018310546875,1.4199981689453125,-3.1100010871887207,-3.280000686645508,-4.440002441406257,0,-0.10901361931086773,4.538587945301955,37.88000106811523,1.3043471049706954,37.540000915527344,-1.4761766362100597,37.95000076293945,-0.10901361931086773
2495,2008-01-02,37.16999816894531,38.0,36.93000030517578,37.63000106811523,4045200.0,-0.011699080942985884,-1.2765984213623358,1.586211886032966,40.671629575329696,37.66785554485689,0.30952443525882245,0.8203028365754861,-1.4394813266822695,-3.4626902370281982,12.95299706019098,1.0699996948242188,-1.2386082362160948,-0.6645021438598633,-2.7427759915912873,1.4137717038715607,-1.7036390677255753,0.3746347800058487,-1.031399688720704,20.33879675427537,-21.88628915189698,1.0391369238657115,1,0.1100006103515625,1.8600006103515625,-2.6699986457824707,-2.839998245239258,-3.809997558593757,2,-0.08743610869250207,-1.2221996168388203,37.61000061035156,4.538587945301955,37.88000106811523,1.3043471049706954,37.540000915527344,-0.08743610869250207
2496,2008-01-03,37.11999893188477,37.83000183105469,36.849998474121094,37.38000106811523,2067300.0,-0.0013451503772823337,-1.4499990463293215,0.565218472969701,47.18612109282124,39.61857778757898,0.4368128089046266,0.8467713681714102,-1.2878890925392952,-3.321835544779397,11.742137575098548,0.9800033569335938,-1.1297866586653669,-0.6720012664794837,-2.773245605438106,1.4292430724791387,-1.7226234359587949,0.37862090299982754,-0.9435724456787185,22.881388808069516,-21.27957577423787,1.0506221694793108,1,0.4349994659423757,1.9099998474121023,-2.254999637603767,-2.424999237060554,-1.799999237060554,3,-0.03421337538543934,-1.2765984213623358,37.16999816894531,-1.2221996168388203,37.61000061035156,4.538587945301955,37.88000106811523,-0.03421337538543934
2497,2008-01-04,35.81999969482422,37.29999923706055,35.689998626708984,37.099998474121094,2598300.0,-0.03502153217854487,-1.0909086405318775,4.923031779101769,39.99998600109332,40.16938565144823,1.7797449001575742,2.006268499243916,0.049433487922513564,-1.9438450804053033,10.765213388438047,1.6100006103515625,-0.9995941839985107,-1.817500495910643,-4.024369659064057,0.3893686672427705,-2.92093507748735,-0.7140659143339363,2.2099990844726634,5.5556008392333265,-40.73050988619307,1.1034345815767082,1,1.154998779296875,3.0049991607666016,-0.4550004005432129,-0.5900001525878906,-0.4099998474121094,4,-0.018704583323659874,-1.4499990463293215,37.11999893188477,-1.2765984213623358,37.16999816894531,-1.2221996168388203,37.61000061035156,-0.018704583323659874
2498,2008-01-07,34.860000610351555,35.65999984741211,34.470001220703125,35.0,4671400.0,-0.02680064468597354,-1.5869586850878212,0.10937462747062043,37.52149462757414,39.81036622437593,2.5554154804356486,2.696550821512851,1.0482981654218761,-0.8945185102548905,9.51337748734785,1.3499984741210938,-0.9038265582937441,-2.5184995651245217,-4.75384546648143,-0.28315366376761375,-3.6361725158029756,-1.4008266144460677,3.1231981658935695,10.955046547910694,-39.295111421866736,1.1176729506784542,1,1.4300003051757884,3.3549995422363352,1.1724996566772532,0.8749990463256907,1.8600006103515767,0,-0.029546722927796143,-1.0909086405318775,35.81999969482422,-1.4499990463293215,37.11999893188477,-1.2765984213623358,37.16999816894531,-0.029546722927796143
2499,2008-01-08,34.060001373291016,35.36999893188477,34.049999237060554,35.09000015258789,3316200.0,-0.022948916323971114,-1.5142778254109301,7.357166212533687,31.95084134361838,37.80490415144464,3.0857681445218574,3.2156432746426873,1.888661935648912,-0.02282830656413637,8.274623474334044,1.3199996948242188,-0.7274842607003791,-3.035498809814456,-5.448738209920101,-0.6222594097088106,-4.242118509867282,-1.8288791097616297,3.782669500732432,0.25321858983688955,-52.966388430486,1.2066197000528238,1,2.019998550415039,3.944997787475586,2.53749942779541,2.174999237060547,1.5999984741210938,1,-0.043746377521734825,-1.5869586850878212,34.860000610351555,-1.0909086405318775,35.81999969482422,-1.4499990463293215,37.11999893188477,-0.043746377521734825
2500,2008-01-09,35.080001831054695,35.25,33.97999954223633,34.43000030517578,3629600.0,0.029947164317014385,1.5656630266412868,-0.6310701905128806,36.89460671104476,37.121696148048144,1.8022341156835822,1.948202096386865,0.9014009329726136,-0.9596885610532055,7.239009572852198,1.2700004577636719,-0.6536382906761915,-1.7949983596801715,-4.090021908403678,0.5000251890433347,-2.9425101340419246,-0.6474865853184184,2.5351087447509784,28.57147103556602,-26.701480709144334,1.1475117743617527,1,0.924997329711907,2.5049972534179616,2.5874977111816335,1.6599979400634695,1.1299972534179616,2,-0.05444707988636854,-1.5142778254109301,34.060001373291016,-1.5869586850878212,34.860000610351555,-1.0909086405318775,35.81999969482422,-0.05444707988636854
2501,2008-01-10,35.59000015258789,35.97999954223633,34.68000030517578,34.810001373291016,2957500.0,0.014538149797977518,-1.4999963320250889,1.199995304998989,42.176858744066465,38.49985391831224,1.030648268332861,1.3017476468005071,0.431065633323243,-1.3900819124363863,7.019789352475582,1.2999992370605469,-0.6713813381005593,-1.1560001373291016,-3.434516183490736,1.1225159088325327,-2.295258160409915,-0.016742114248287976,1.7343015405322362,48.493998745286206,-7.452740984889601,1.139258023080816,1,0.41499900817871094,1.5599994659423828,2.364999771118164,1.1499996185302734,0.7900009155273366,3,-0.0626580368832671,1.5656630266412868,35.080001831054695,-1.5142778254109301,34.060001373291016,-1.5869586850878212,34.860000610351555,-0.0626580368832671
2502,2008-01-11,34.669998168945305,35.86999893188477,34.34999847412109,35.63999938964844,3472000.0,-0.02585001347845428,1.1258743124209705,-1.2435932548221853,28.787872418906147,37.79169833616292,1.6770914106424826,2.11684494315039,1.3827922205483603,-0.397092275851449,7.764082082147857,1.520000457763686,-0.8416429148620352,-1.9405019760131879,-4.377104012662777,0.496100060636401,-3.1588029943379823,-0.7222009576883934,2.3867593521041144,34.49993133544886,-15.435154602109357,1.2183010183247938,1,1.3350009918212962,2.480001449584968,3.2850017547607493,2.0700016021728587,1.3900032043457102,4,0.0187482422903944,-1.4999963320250889,35.59000015258789,1.5656630266412868,35.080001831054695,-1.5142778254109301,34.060001373291016,0.0187482422903944
2503,2008-01-14,34.310001373291016,35.09000015258789,33.860000610351555,34.950000762939446,6709900.0,-0.010383525084138756,1.6739173701756578,0.6597923548843673,26.462786666619323,36.850244131230376,1.6510546023254307,2.3948545596088167,1.78581393235973,0.02320310257934466,8.83912138948014,1.2299995422363352,-0.9800707432655571,-2.170498847961426,-4.80889888056393,0.46790118464107877,-3.489698864262678,-0.8512988316601735,2.500615509453354,21.226461776534467,-23.753275111773018,1.319200016301252,1,1.6199989318847656,2.779998779296875,3.644998550415039,2.4299983978271484,1.7099990844726562,0,0.0320605779683063,1.1258743124209705,34.669998168945305,-1.4999963320250889,35.59000015258789,1.5656630266412868,35.080001831054695,0.0320605779683063
2504,2008-01-15,34.43000030517578,34.81999969482422,33.86999893188477,33.880001068115234,3707700.0,0.0034974913168666077,-2.3333154869063577,-0.8593746274706244,26.46274936311768,35.27147966320682,1.1538778129140468,2.241723428149953,1.7701168499129878,-0.05259149001614816,10.060871955420767,0.950000762939446,-1.0072148512690617,-1.9564998626708956,-4.749884710939298,0.8368849855975071,-3.353192286805097,-0.5598074385366942,2.0855549503293105,26.88679160406326,-12.46760273081728,1.3966924241342007,1,1.4150009155273438,2.655000686645508,3.5924997329711914,2.309999465942383,2.279998779296875,1,0.0665117889988256,1.6739173701756578,34.310001373291016,1.1258743124209705,34.669998168945305,-1.4999963320250889,35.59000015258789,0.0665117889988256
2505,2008-01-16,33.990001678466804,34.880001068115234,33.97999954223633,34.029998779296875,4318500.0,-0.012779512715915708,-28.99936423167398,-0.07272210238660372,25.062961763640416,32.8133508488534,1.2240818886873939,2.6257495817071828,2.306296919308018,0.42471154418110046,11.386325145066028,0.9000015258789062,-1.1300431181442647,-2.275498580932613,-5.267209165120327,0.7162120032551016,-3.77135387302647,-0.7796432888387557,2.2599981125229363,6.132128944030735,-26.413518084248725,1.4958552920938557,1,1.5899982452392507,2.9849987030029226,4.299998283386223,2.74999809265136,2.3999977111816335,2,0.049132041379194025,-2.3333154869063577,34.43000030517578,1.6739173701756578,34.310001373291016,1.1258743124209705,34.669998168945305,0.049132041379194025
2506,2008-01-17,32.439998626708984,34.290000915527344,32.43000030517578,34.029998779296875,4859600.0,-0.0456017350755169,-1.3105643630746047,39.75288507392218,21.916280820596967,30.804050273242694,2.2802008569197127,4.029508485656066,3.93709794606265,2.0033845330094664,12.944389088849123,1.8600006103515625,-1.2931907702524512,-3.601501655578616,-7.026384395823001,-0.17661891533423102,-5.313943025700809,-1.8890602854564236,3.5710012462169374,0.2906489978098744,-28.934910254355152,1.712441370122192,1,1.7650012969970703,3.6000022888183594,5.850001335144043,4.30000114440918,5.100002288818359,3,0.1162145689691767,-28.99936423167398,33.990001678466804,-2.3333154869063577,34.43000030517578,1.6739173701756578,34.310001373291016,0.1162145689691767
2507,2008-01-18,33.540000915527344,33.709999084472656,32.25,32.27000045776367,4595600.0,0.03390882661482886,-1.2290038991406749,-0.7987423496133721,27.947154038171035,29.740234652197906,0.9194600989031798,2.822172397932235,2.9204136377848045,0.9396977241680702,14.739344529622834,1.4599990844726562,-1.47810144517711,-2.3414993286132812,-5.924331143439147,1.2413324862125847,-4.132915236026214,-0.5500834212003483,2.041279009268564,45.42256500767641,20.842405295103703,1.7914159074129345,1,0.5749988555908203,2.104999542236328,4.749999046325684,3.1999988555908203,3.4300003051757884,4,0.0846750171456645,-1.3105643630746047,32.439998626708984,-28.99936423167398,33.990001678466804,-2.3333154869063577,34.43000030517578,0.0846750171456645
2508,2008-01-22,32.59999847412109,34.06999969482422,31.81999969482422,31.85000038146973,7178200.0,-0.02802630935442474,-4.555559218504591,0.5905494663931216,26.165551294419785,29.097424646731398,1.6820537640282893,3.537960241854414,3.9190547981345247,1.9232129709624317,16.25935253697311,2.25,-1.756695925779276,-3.0240016937255945,-6.7775988416267765,0.7295954541755876,-4.900800267676182,-1.147203119775007,2.514902261203396,25.490144746503272,5.206192472402581,1.8767985739505901,1,1.3000011444091868,2.4400005340576243,5.48000097274781,4.140001296997077,3.4000015258789134,1,0.10613506322451483,-1.2290038991406749,33.540000915527344,-1.3105643630746047,32.439998626708984,-28.99936423167398,33.990001678466804,0.10613506322451483
2509,2008-01-23,31.56999969482422,32.59999847412109,30.13999938964844,31.420000076293945,9213400.0,-0.03159505605849988,1.2262463589876413,0.20000000000000284,24.774778180478506,27.750777032224036,2.5945455972845366,4.29348331874273,5.003702557842729,2.9785628514786993,17.777560269344256,2.4599990844726456,-1.939681665261915,-3.7400005340576143,-7.75137953303453,0.2713784649193016,-5.745690033546069,-1.73431103456916,3.0177168740202234,30.168772126644633,9.483139019500449,2.005689499488457,1,1.489999771118164,2.6299991607666016,6.247499942779541,5.170000076293945,3.2299995422363352,2,0.1409566299004119,-4.555559218504591,32.59999847412109,-1.2290038991406749,33.540000915527344,-1.3105643630746047,32.439998626708984,0.1409566299004119
2510,2008-01-24,32.990001678466804,33.209999084472656,31.270000457763672,31.270000457763672,4397800.0,0.04497947410102099,-1.2558107556643778,11.466703966023724,33.44026924968861,26.780044866182052,0.9464265488499208,2.6153533452253725,3.662102129032071,1.5873170979850286,19.818147276647835,1.9399986267089844,-2.011569917332345,-2.070998573303214,-6.00465323462906,1.8626560880226322,-4.037825903966137,-0.10417124264029098,1.0799980163574148,68.67472869699196,46.27299038468211,1.966827330662924,1,0.014997482299804688,1.2099971771240163,4.577497959136956,3.74999809265136,1.8799972534179688,3,0.11276135849468494,1.2262463589876413,31.56999969482422,-4.555559218504591,32.59999847412109,-1.2290038991406749,33.540000915527344,0.11276135849468494
2511,2008-01-25,32.40999984741211,33.529998779296875,32.09999847412109,33.389999389648445,5189000.0,-0.017581139786157496,1.2698447779449766,-0.5697667713489842,35.48936706238864,27.524655382124553,1.1487067275034022,2.908133153876925,4.339238305934934,2.19267506548033,21.811754609775218,1.4300003051757884,-1.9887291116570083,-2.37400035858154,-6.230551419537868,1.482550702374784,-4.3022758890597,-0.4457248281033799,-2.2700004577636683,57.76082141200083,31.855538992056335,1.9282755304781625,1,0.2049999237060547,1.789999008178711,5.119999408721924,4.329999923706055,2.0699996948242188,4,0.12280159089708009,-1.2558107556643778,32.990001678466804,1.2262463589876413,31.56999969482422,-4.555559218504591,32.59999847412109,0.12280159089708009
2512,2008-01-28,33.029998779296875,33.209999084472656,32.189998626708984,32.47999954223633,3227300.0,0.01912986531329075,1.2417596237282593,-0.5612239734372344,41.98071321777137,29.248869443363667,0.3035286010607763,2.037390165373097,3.7920533939900594,1.579860271792441,23.999213244903096,1.0200004577636719,-2.0673176136284965,-1.528501319885251,-5.230866397219053,2.173863757448551,-3.3796838585521485,0.32268121878164635,-2.822199401855464,73.53687443337674,43.8509953564364,1.8511825386669005,1,-0.5199985504150391,1.1700000762939453,4.500000476837158,3.710000991821289,2.3500022888183594,0,0.13654260680921748,1.2698447779449766,32.40999984741211,-1.2558107556643778,32.990001678466804,1.2262463589876413,31.56999969482422,0.13654260680921748
2513,2008-01-29,33.830001831054695,33.90999984741211,32.900001525878906,33.049999237060554,3575600.0,0.024220498980437766,1.1489357384899783,1.4181885017929101,48.99211484872448,31.752132275097754,-0.6389110634343851,0.9680465025619895,3.057930902876585,0.8011868919225265,26.040959494501504,1.0099983215332031,-2.224032943810222,-0.5259983062744098,-3.8911095623337033,2.8391129497848837,-2.2085539343040566,1.156557321755237,-3.555758465576176,97.87803695904937,61.805971254309824,1.6825556280296468,1,-1.3200016021728587,0.3699970245361257,3.697497844696038,2.9099979400634695,1.0699996948242116,1,0.09281700324254882,1.2417596237282593,33.029998779296875,1.2698447779449766,32.40999984741211,-1.2558107556643778,32.990001678466804,0.09281700324254882
2514,2008-01-30,33.509998321533196,34.400001525878906,33.360000610351555,33.90999984741211,2647000.0,-0.009459163233853207,-1.9714441416893334,-0.512820763621612,42.67039231504876,33.708513447476456,-0.5175609526925697,1.0172962853840986,3.4572514541975536,1.1400774663227509,27.928116346708048,1.0400009155273509,-2.21388560937541,-0.6410017013549876,-3.6524036984095076,2.3704002956995325,-2.1467026998822476,0.8646992971722725,-3.0903246967773335,71.56540253573664,33.11756182502282,1.50570099852726,1,-1.2399978637695241,0.6900005340576243,3.962501049041755,3.230001449584968,0.25,2,0.07430623107094436,1.1489357384899783,33.830001831054695,1.2417596237282593,33.029998779296875,1.2698447779449766,32.40999984741211,0.07430623107094436
2515,2008-01-31,33.919998168945305,34.189998626708984,32.700000762939446,33.220001220703125,3050900.0,0.012235149744804552,1.4032265011167353,-1.7499856949397745,42.130065568854846,35.95448953061622,-1.0488308368868786,0.37031685318294194,3.04109007929393,0.7603224777288986,29.564839569242096,1.4899978637695384,-2.1439146151704023,-0.06850185394287678,-2.7236442921076502,2.5866405842218967,-1.3960730730252635,1.25906936513951,-3.26150487012206,79.13031651993899,40.220201868514124,1.327571219082387,1,-1.6499977111816335,0.2050018310546946,3.6600017547607493,2.8200016021728587,-1.1799964904785014,3,0.02594342911612868,-1.9714441416893334,33.509998321533196,1.1489357384899783,33.830001831054695,1.2417596237282593,33.029998779296875,0.02594342911612868
2516,2008-02-01,35.849998474121094,36.97000122070313,33.15999984741211,33.77000045776367,5593000.0,0.05689859697406341,-1.3090922752362555,2.971438692098123,55.077449447099205,38.968966798274906,-2.7315007567758585,-1.7493997283824712,1.1001481228035743,-1.1312561458404957,30.430687002413258,3.8100013732910227,-2.0369312593309274,1.9249984741210966,-0.46201496494065,4.31201191318284,0.7314917545902233,3.11850519365197,-4.9670146816745095,76.56899291248774,35.56841487721322,1.1935067195308722,2,-2.2949981689453054,-1.7249984741210938,1.667501449584961,0.8900012969970703,-1.2599983215332031,4,-0.027336111128254292,1.4032265011167353,33.919998168945305,-1.9714441416893334,33.509998321533196,1.1489357384899783,33.830001831054695,-0.027336111128254292
2517,2008-02-04,35.150001525878906,35.849998474121094,34.810001373291016,35.79999923706055,2776700.0,-0.01952571765790989,1.7733397081487434,-0.3124991976290167,53.51170323212379,42.00742812468646,-1.9881873054314667,-1.1617336854535623,1.7705276759735042,-0.3954002040592002,30.485571897608576,1.0399971008300781,-1.8844004093695403,1.2585014343261705,-1.0334463706937242,3.550449239346065,0.11252753181621955,2.4044753368361214,-3.7800563391717965,57.37706089667708,13.302020351241318,1.1459739025099478,2,-1.595001220703118,-1.065002441406243,2.737497329711914,1.5899982452392578,-1.1500015258789062,0,-0.019061222035774206,-1.3090922752362555,35.849998474121094,1.4032265011167353,33.919998168945305,-1.9714441416893334,33.509998321533196,-0.019061222035774206
2518,2008-02-05,33.830001831054695,34.86999893188477,33.720001220703125,34.700000762939446,2453800.0,-0.03755333250419268,-1.110087248063792,1.3384646082878773,47.72037249501281,44.556938604079164,-0.5312273962999967,0.0813135877179576,3.0575335869693987,0.9646431646298126,30.040837469545927,1.4300003051757812,-1.564666388390954,-0.00999832153319602,-2.2561464361744967,2.236149793108101,-1.1330723788538464,1.1130757357874543,-2.012052161627903,26.46372241156762,-18.968196769205814,1.1230740573206488,2,0.28999900817870383,0.25499725341796875,4.274996757507317,2.9099979400634695,-0.21000289916992188,1,0.04581729687160996,1.7733397081487434,35.150001525878906,-1.3090922752362555,35.849998474121094,1.4032265011167353,33.919998168945305,0.04581729687160996
2519,2008-02-06,32.56999969482422,34.110000610351555,32.509998321533196,34.0,3206600.0,-0.03724510990341834,-1.064515017572165,1.6436805296735848,44.921314448327955,45.83261029281687,0.9896102475088284,1.2901096539671997,4.271799436831479,2.263836158171344,29.579053645101556,1.6000022888183594,-1.3932740851738572,-1.195500373840332,-3.5087622222551005,1.11776147457444,-2.3521312980477163,-0.038869449632947806,-0.33988590129531815,1.3453213965889967,-47.0312316071617,1.1566309242073858,2,1.9650001525878906,1.5149993896484446,5.534998893737793,4.170000076293945,0.3400001525878906,2,0.07153828225012093,-1.110087248063792,33.830001831054695,1.7733397081487434,35.150001525878906,-1.3090922752362555,35.849998474121094,0.07153828225012093
2520,2008-02-07,33.169998168945305,33.779998779296875,31.690000534057614,32.360000610351555,3594500.0,0.01842181393131659,1.0591128098738598,-0.5664317382744768,52.80122398110626,47.756149950452155,0.4669322755194756,0.5688467568032749,3.600500579965164,1.7046799854662353,29.198805563772567,2.0899982452392614,-1.0855597376514652,-0.5000017166137738,-2.7413551015414654,1.7413516683139179,-1.6206784090776196,0.620674975850072,3.8000030517578267,28.03025459127282,-25.337093676461347,1.120676692463846,2,1.1600027084350657,0.9000015258789134,4.98500061035157,3.5700016021728587,0.18000030517578125,3,0.0177871626517081,-1.064515017572165,32.56999969482422,-1.110087248063792,33.830001831054695,1.7733397081487434,35.150001525878906,0.0177871626517081
2521,2008-02-08,33.360000610351555,33.529998779296875,32.709999084472656,32.93000030517578,2480800.0,0.005728141449948376,1.1298786227396582,0.5308661743651484,49.25742511931933,48.5646734950686,0.47590555386302924,0.21419419717005184,3.310276589987218,1.5532072274754398,29.555014439792664,0.8199996948242188,-0.6358554041948139,-0.19849929809571165,-2.2516592431007325,1.8546606469093092,-1.225079270598222,0.8280806744067988,3.504400596618666,40.144252481732195,-13.64031106039566,1.0265799725025104,2,0.9700002670288157,0.6250000000000071,4.79499816894532,3.3799991607666087,1.5400009155273509,4,-0.018585099536609917,1.0591128098738598,33.169998168945305,-1.064515017572165,32.56999969482422,-1.110087248063792,33.830001831054695,-0.018585099536609917
2522,2008-02-11,35.31999969482422,35.75,33.560001373291016,33.56999969482422,4095000.0,0.05875296908311434,-1.4745794126648188,4.069764553503377,60.35007521975141,49.82666909184937,-1.2573162343651347,-1.7861904982807602,1.2427180094009032,-0.37627300478263237,29.179514833772636,2.3899993896484446,-0.31017085227432517,1.7289997100830092,-0.4167324247693429,3.874731844935358,0.6561336426568332,2.8018657775091853,1.440913498687749,89.40885808525663,30.721485012326596,1.0728660674261745,2,-0.9899988174438477,-1.6000003814697266,2.972498893737793,1.4200000762939453,-1.9599990844726634,0,-0.020668163888554636,1.1298786227396582,33.360000610351555,1.0591128098738598,33.169998168945305,-1.064515017572165,32.56999969482422,-0.020668163888554636
2523,2008-02-12,35.40999984741211,35.88999938964844,35.189998626708984,35.560001373291016,3979700.0,0.0025481357125005655,-1.3728679864999418,-0.08571515764508929,65.7376947174921,52.38970269212085,-1.2288509870296664,-1.8862659892482725,1.0059457697936338,-0.4346017749602211,28.457579947614075,0.7000007629394531,0.041215922976675756,1.7639999389648438,-0.5117804613912043,4.039780339320892,0.6261097387868162,2.9018901391428713,1.2494950929107702,88.57143635652717,25.191190671103115,1.137890200178025,2,-1.0799989700317383,-1.854999542236321,2.4899988174438477,1.3299999237060547,-0.4399986267089844,1,-0.039819255958431166,-1.4745794126648188,35.31999969482422,1.1298786227396582,33.360000610351555,1.0591128098738598,33.169998168945305,-0.039819255958431166
2524,2008-02-13,36.72000122070313,36.93999862670898,35.77000045776367,35.88999938964844,3638600.0,0.03699523803829563,-1.18691308905002,-5.53328925283561,65.42596005519154,54.97813541282493,-2.2748536594619893,-3.178893274733703,-0.4450790914071874,-1.7081860795594608,27.772423090468013,1.529998779296868,0.30596827509879176,2.9595012664794993,0.31678694089491444,5.602215592064084,1.6381441036872104,4.280858429271788,-5.0300006866455185,95.80957169653482,31.731755201065937,1.3213571627922915,2,-2.390000343322761,-3.1650009155273438,0.5324993133544851,0.019998550415031957,-0.6200027465820384,2,-0.08442271747721364,-1.3728679864999418,35.40999984741211,-1.4745794126648188,35.31999969482422,1.1298786227396582,33.360000610351555,-0.08442271747721364
2525,2008-02-14,35.65999984741211,36.95000076293945,35.5,36.90999984741211,3922800.0,-0.028867138835861006,1.1804492732007847,-1.5060207739681828,62.92759787712368,55.8503741272721,-1.0527886943038425,-2.094764611798027,0.5015503806703805,-0.6215535677577151,27.058836359994242,1.4500007629394531,0.4036319387823255,1.815999984741211,-0.9594447644520443,4.59144473393447,0.4282776101445833,3.2037223593378386,-3.864999351501467,69.57546214949109,4.5044944259446,1.3877223745966294,2,-1.3399991989135742,-2.104999542236321,1.3824996948242188,1.0799999237060547,-0.060001373291015625,3,-0.07711721850160269,-1.18691308905002,36.72000122070313,-1.3728679864999418,35.40999984741211,-1.4745794126648188,35.31999969482422,-0.07711721850160269
2526,2008-02-15,36.209999084472656,36.65999984741211,34.900001525878906,35.630001068115234,3699400.0,0.015423422305495649,1.3783768458114354,-0.4639984130859375,62.719993457035194,56.873517485595585,-1.7280773611463047,-2.4747237144659238,-0.10618657685757427,-1.1385789913544713,25.37204706928912,1.7599983215332031,0.6367447597574554,2.177499198913573,-0.7064229134945563,5.061421311321702,0.7355381427095082,3.6194602551176374,-4.208798577880863,78.17103800294373,13.585563192347806,1.4419610562040643,2,-1.889998435974121,-2.654998779296868,0.5850000381469727,0.5300006866455078,-1.5799980163574219,4,-0.07898372501141482,1.1804492732007847,35.65999984741211,-1.18691308905002,36.72000122070313,-1.3728679864999418,35.40999984741211,-0.07898372501141482
2527,2008-02-19,36.38000106811523,37.20000076293945,36.25,36.7400016784668,3196100.0,0.004694890581079081,-2.0645050144588692,-0.6206928303177514,60.741355634034704,58.32029338993135,-1.9056555300349913,-2.5518874455496885,-0.3634448713462959,-1.2848221673453324,23.534312221154014,0.9900016784667969,0.8688120097173382,2.205501174926752,-0.8508367985261813,5.261839148379686,0.6773321882002818,3.7336701616532224,-4.180848551269527,64.34782752918629,3.809491040799813,1.5281689867264674,2,-1.9350004196166921,-2.710000991821282,0.19749832153321023,0.3599987030029368,-2.470001220703118,1,-0.0406816794607916,1.3783768458114354,36.209999084472656,1.1804492732007847,35.65999984741211,-1.18691308905002,36.72000122070313,-0.0406816794607916
2528,2008-02-20,36.060001373291016,36.459999084472656,35.630001068115234,36.13999938964844,3727400.0,-0.008796033134387926,1.3055583518329157,0.22221633535370222,60.74137515466073,60.07807791285721,-1.3813257217390742,-2.0652697156845434,-0.1726478331648309,-0.9354980142690579,21.370361160524983,0.8299980163574219,0.7773993252722065,1.7125013351440401,-1.3602374979380372,4.785240168226117,0.17613191860300503,3.248870751685075,-3.5607979616796896,50.43479270430613,-8.348946920845961,1.5363694165410384,2,-1.6150007247924805,-2.3900012969970703,0.5174980163574219,0.6799983978271484,-2.970001220703125,2,-0.0748752262926784,-2.0645050144588692,36.38000106811523,1.3783768458114354,36.209999084472656,1.1804492732007847,35.65999984741211,-0.0748752262926784
2529,2008-02-21,36.02000045776367,36.66999816894531,35.900001525878906,36.310001373291016,2749900.0,-0.0011092876872981217,-1.9056544020268325,3.6251013304086595,59.130441705308456,60.78132432665745,-0.8945484177322953,-1.7653001814607308,-0.25466214239217777,-0.8723347144262448,18.32188639386996,0.7699966430664062,0.7538624825745615,1.450000381469728,-1.4132260964935668,4.313226859433026,0.0183871424880806,2.8816136204513754,-3.238749205072658,48.69562188708161,-7.203999966530738,1.4316132389816487,2,-1.0650005340576172,-2.3500003814697266,0.48999977111816406,0.7199993133544922,-2.779998779296868,3,-0.029150450408565565,1.3055583518329157,36.060001373291016,-2.0645050144588692,36.38000106811523,1.3783768458114354,36.209999084472656,-0.029150450408565565
2530,2008-02-22,36.709999084472656,36.790000915527344,35.97999954223633,36.22999954223633,3260300.0,0.019155986061634378,1.5312416181387947,-1.655165609955013,54.191035240210624,61.3295032289787,-1.1505867280702091,-2.2791707491831517,-1.0537591320499757,-1.5307720674986456,15.78551122884897,0.8100013732910156,0.9438526896304751,1.9539991378784194,-0.95992730115114,4.867925576907979,0.49703591836363614,3.4109623573932026,-3.6636228611667363,78.69557213014424,24.360805711340106,1.4569632195147804,2,-1.3299980163574219,-3.039999008178711,-0.24499797821044922,0.030000686645507812,-2.3199996948242116,4,-0.016616742728538414,-1.9056544020268325,36.02000045776367,1.3055583518329157,36.060001373291016,-2.0645050144588692,36.38000106811523,-0.016616742728538414
2531,2008-02-25,36.38999938964844,36.81999969482422,35.939998626708984,36.54999923706055,2763600.0,-0.008716962756873836,1.5142860256892332,-0.3333333333333333,56.27528973151958,60.87674928584183,-0.3973696079358504,-1.7346475666195715,-0.8062714275035958,-1.1844239022657916,13.446215189537256,0.8800010681152344,1.2981329558659738,1.4349994659423828,-1.344864693332049,4.214863625216815,0.04506738630517049,2.824931545579595,-3.0944056939645037,48.40754581282224,-5.3134403676981705,1.3899320796372152,2,-0.3399982452392578,-2.719999313354492,-0.11249923706054688,0.35000038146972656,-1.999999999999993,0,-0.021709286308811193,1.5312416181387947,36.709999084472656,-1.9056544020268325,36.02000045776367,1.3055583518329157,36.060001373291016,-0.021709286308811193
2532,2008-02-26,37.540000915527344,37.90999984741211,36.09000015258789,36.2599983215332,4203100.0,0.031602130947164575,-1.2469146849458288,-8.000023841880648,69.10399855426604,61.25078304548339,-1.3402934496245535,-2.666141440706056,-1.9914490014089097,-2.305593042240446,11.235106332108648,1.8199996948242188,1.534878083185319,2.3595008850097656,-0.49360111262789275,5.212602882647424,0.93294988619094,3.7860518838285913,-4.010142795808079,83.77196798329564,25.50417375477437,1.4265509988188292,2,-1.135000228881836,-3.5150012969970703,-2.4175004959106445,-0.8000011444091797,-3.1000022888183594,1,-0.07751730890897424,1.5142860256892332,36.38999938964844,1.5312416181387947,36.709999084472656,-1.9056544020268325,36.02000045776367,-0.07751730890897424
2533,2008-02-27,36.97000122070313,38.060001373291016,36.709999084472656,37.400001525878906,4582400.0,-0.015183795442808568,-1.8420963868967788,-0.335937057622668,74.39024080793733,62.24681424023292,-0.5875204159766625,-1.9487529084678528,-1.448822192505368,-1.7067490335244528,9.693914078720104,1.3500022888183594,1.831335286803366,1.6325012207031335,-1.2530853421974157,4.518087783603683,0.18970793925286245,3.0752945021534046,-3.0897317627684373,49.53702640795044,-15.272981416433616,1.4427932814502729,2,-0.48999977111817117,-2.8700008392334055,-2.090001106262214,-0.23000144958496804,-3.000000000000007,2,-0.08276984777532082,-1.2469146849458288,37.540000915527344,1.5142860256892332,36.38999938964844,1.5312416181387947,36.709999084472656,-0.08276984777532082
2534,2008-02-28,36.0,36.68999862670898,35.9900016784668,36.68999862670898,3473800.0,-0.026237522009058933,1.0289806998048632,1.6046468302549735,65.06922106296321,62.48477237199287,0.30129216210409737,-0.8249372409278948,-0.4986870227979949,-0.7122931246847912,8.37529126748804,0.9799995422363352,1.7963633234881584,0.5379999160766573,-2.2279789267174124,3.303978758870727,-0.8449895053203775,1.9209893374736922,-1.7017573505296753,2.8302497903718606,-63.879644097766906,1.3829894213970335,2,0.48000144958496094,-1.8999996185302734,-1.5300006866455078,0.8499994277954102,-2.2900009155273438,3,-0.0808333290947808,-1.8420963868967788,36.97000122070313,-1.2469146849458288,37.540000915527344,1.5142860256892332,36.38999938964844,-0.0808333290947808
2535,2008-02-29,34.799999237060554,36.08000183105469,34.709999084472656,36.06999969482422,5294400.0,-0.03333335452609576,1.1240274775480754,1.8405840368423176,56.923066765604275,61.84066940627832,1.5270594667911155,0.46838567938404196,0.6638702375822589,0.5023989129898965,6.694579460677491,1.3700027465820312,1.6570640267893566,-0.706000900268549,-3.3956414622722093,1.9836396617351113,-2.050821181270379,0.6388193807332812,-0.12558071520815872,2.6865698834982985,-64.60014788093366,1.3448202810018304,2,1.585000991821282,-0.13499832153321023,-1.1700000762939524,1.249999999999993,-0.520000457763679,4,-0.04482751703432275,1.0289806998048632,36.0,-1.8420963868967788,36.97000122070313,-1.2469146849458288,37.540000915527344,-0.04482751703432275
2536,2008-03-03,34.86999893188477,35.400001525878906,34.259998321533196,34.75,5817700.0,0.0020114855275534804,-1.072728785992447,-0.09448731388339658,47.35604907015142,60.353413121402404,1.393536677120089,0.3385606296931414,0.5400271532082499,0.45259646355583527,7.298767890504325,1.1400032043457102,1.4185230450350303,-0.587001228332511,-3.2859457744040697,2.1119433177390476,-1.9364735013682903,0.7624710447032683,3.190002441406243,16.0526347490537,-46.4349488926123,1.3494722730357782,3,1.2900009155273366,0.005002021789543676,-1.2674999237060618,1.1800003051757741,-1.059997558593757,0,-0.01376540169025997,1.1240274775480754,34.799999237060554,1.0289806998048632,36.0,-1.8420963868967788,36.97000122070313,-0.01376540169025997
2537,2008-03-04,34.47999954223633,35.080001831054695,33.900001525878906,34.759998321533196,4372000.0,-0.011184382035980933,1.5652018874339446,-2.3333439298087484,44.721908300100885,58.57347235978464,1.6602731973267524,0.7123121163173352,0.8763439049302377,0.8586546321148703,8.011888548312484,1.1800003051757884,1.2684460686017118,-0.9435005187988281,-3.6749265897965913,1.787925552198935,-2.3092135542977132,0.422212516700057,3.504001770019528,13.94226051999094,-43.37683008514868,1.3657130354988818,3,1.5000019073486328,0.3950014114379883,-1.072500228881836,1.5699996948242188,-0.23999786376952414,1,-0.002610213276761697,-1.072728785992447,34.86999893188477,1.1240274775480754,34.799999237060554,1.0289806998048632,36.0,-0.002610213276761697
2538,2008-03-05,35.380001068115234,35.70000076293945,34.34999847412109,34.720001220703125,4507700.0,0.026102132767619413,1.0769278170822354,-2.357152588555918,42.02381368667091,56.672735913269356,0.7304884432062835,-0.06915924478825275,-0.10054922841476355,-0.02148836940918386,7.896062048295022,1.3500022888183665,1.0953495430612392,-0.12099895477295064,-2.748016494553312,2.5060185850074106,-1.4345077246631277,1.1925098151172264,2.44064025268554,53.046633697074576,0.5716963053836182,1.3135087698901797,3,0.6000003814697266,-0.505000114440918,-2.0250015258789062,0.6699981689453125,-2.170001983642578,2,-0.026568751074837804,1.5652018874339446,34.47999954223633,-1.072728785992447,34.86999893188477,1.1240274775480754,34.799999237060554,-0.026568751074837804
2539,2008-03-06,34.900001525878906,35.529998779296875,34.830001831054695,35.2400016784668,3707700.0,-0.01356697365023285,-1.916656732549787,-0.5151518654451926,45.14067787432675,55.66714065039337,1.156530145061339,0.6264676399971023,0.2921719884408489,0.4824863650582216,7.091208374494762,0.6999969482421804,0.9264969477521845,-0.7174985885620089,-2.9783689997393026,1.5433718226152848,-1.8479337941506557,0.412936617026638,2.763814203124994,45.87155321151968,-4.2568593037028535,1.1304352055886469,3,1.0799999237060547,-0.025000572204589844,-1.5450019836425781,1.1499977111816406,-1.8100013732910156,3,-0.026647572049135038,1.0769278170822354,35.380001068115234,1.5652018874339446,34.47999954223633,-1.072728785992447,34.86999893188477,-0.026647572049135038
2540,2008-03-07,33.759998321533196,35.080001831054695,33.09999847412109,34.799999237060554,7648500.0,-0.03266484683390003,1.4749947548112643,3.058824849375666,35.434015548166016,53.35144351890964,2.0496074687877694,1.910911966274817,1.3259818014933273,1.635129261471107,6.18989702267117,1.980003356933608,0.7417282169419721,-1.8870018005371136,-4.025492830512206,0.25148922943797913,-2.9562473155246565,-0.8177562855495708,3.7532648393457038,25.38458716942369,-20.321011236883315,1.0692455149875462,3,1.8200016021728587,1.1150026321411204,-0.5249986648559499,2.290000915527351,-0.539997100830071,4,-0.0014810201287435154,-1.916656732549787,34.900001525878906,1.0769278170822354,35.380001068115234,1.5652018874339446,34.47999954223633,-0.0014810201287435154
2541,2008-03-10,32.740001678466804,33.72999954223633,32.740001678466804,33.72999954223633,3867800.0,-0.030213172209069827,-1.0000000000000144,0.9519201848659157,30.34558018401178,49.04495258888139,2.7908959167750425,3.037829362373486,2.2263878986522627,2.671542951404689,5.306700655974975,1.019996643066392,0.5484569570282929,-2.8759984970092702,-5.16664247476028,-0.5853545192582601,-4.021320485884772,-1.7306765081337687,4.50846560120663,0.0,-41.55684203946231,1.1453219888755037,3,2.6599998474121023,2.1349992752075124,0.45749855041503196,3.309997558593743,1.4099998474121023,0,0.04703717232375504,1.4749947548112643,33.759998321533196,-1.916656732549787,34.900001525878906,1.0769278170822354,35.380001068115234,0.04703717232375504
2542,2008-03-11,34.59000015258789,34.630001068115234,32.36999893188477,32.5,5037800.0,0.05650575379590883,1.0829493735639897,-2.1111158206240854,43.18813208538415,45.57805161970881,0.5346584927200126,1.1914218583943068,0.2890478672660919,0.835313792079404,5.690738184948045,2.2600021362304616,0.4088423752349968,-0.9895000457763672,-3.3228690355542057,1.3438689440014713,-2.1561845406652864,0.17718444911255204,2.2977898789890148,66.6666666666666,25.149174709478572,1.1666844948889203,3,-0.060001373291015625,0.2850008010864258,-0.75,1.4599990844726562,-0.7200012207031179,1,-0.022549834514485223,-1.0000000000000144,32.740001678466804,1.4749947548112643,33.759998321533196,-1.916656732549787,34.900001525878906,-0.022549834514485223
2543,2008-03-12,34.0,34.830001831054695,33.889999389648445,34.830001831054695,3701000.0,-0.017056957212639667,1.2650611269417757,-0.3971300337117036,41.09347252829317,42.91407956030103,0.7365112490084726,1.7606411808953624,0.7720889174698158,1.4369099216995522,6.129267185573065,0.94000244140625,0.2393777598593374,-1.509000205993651,-3.946798480573854,0.928798068586552,-2.7278993432837524,-0.29010106870354946,2.4360109216076893,51.58231477289864,10.519532597242872,1.218899137290103,3,0.22500038146972656,0.8750009536743164,-0.18000030517577414,2.049999237060547,0.740001678466804,2,0.007058872896082535,1.0829493735639897,34.59000015258789,-1.0000000000000144,32.740001678466804,1.4749947548112643,33.759998321533196,0.007058872896082535
2544,2008-03-13,33.61999893188477,34.549999237060554,32.509998321533196,33.59000015258789,5331700.0,-0.011176502003389044,1.158731824677263,-0.03614302785183287,35.99274965596835,40.588488770341485,0.8307700401576525,1.9989786320399858,1.0472142260542583,1.8233812674933816,6.643579338742539,2.040000915527358,-0.20558853661339072,-1.7340011596679616,-4.24082925308624,0.7728269337503164,-2.9874152063771007,-0.4805871129588226,2.409410790750627,46.12541190944397,9.41714968613941,1.2534140467091373,3,0.41500091552733664,1.2550020217895437,0.4825010299682546,2.430000305175774,1.3800010681152273,3,-0.012195117800056776,1.2650611269417757,34.0,1.0829493735639897,34.59000015258789,-1.0000000000000144,32.740001678466804,-0.012195117800056776
2545,2008-03-14,32.90999984741211,33.97999954223633,32.360000610351555,33.919998168945305,3332000.0,-0.021118355354833418,1.867252036472535,-33.66798067140583,34.763577330280214,39.18932524368913,1.39072879026277,2.6270830824584195,1.6561097526196846,2.557822328523862,7.384126965261303,1.6199989318847727,-0.706511860883559,-2.306500244140622,-5.034571281186118,0.4215707929048733,-3.67053576266337,-0.9424647256178744,2.7534687961482263,22.267164584800682,-12.42580244449303,1.3640355185227464,3,1.1200008392333984,1.965001106262207,1.3999996185302734,3.1399993896484375,1.7999992370605469,4,0.005469471467953735,1.158731824677263,33.61999893188477,1.2650611269417757,34.0,1.0829493735639897,34.59000015258789,0.005469471467953735
2546,2008-03-17,33.34999847412109,33.689998626708984,31.81999969482422,32.43000030517578,3910100.0,0.013369754747767804,1.3375008940705242,-0.9108907899458004,30.438829133604102,37.60231644741172,0.7961693269984664,2.067854364474641,1.1196477256010695,2.143635342874127,8.390759883906924,1.8699989318847656,-1.0607186156877972,-1.7235015869140682,-4.530975554902177,1.083972381074041,-3.127238570908119,-0.3197646029200172,1.9170540054541974,50.83048815416906,21.422607485991527,1.403736983994054,3,0.4100017547607493,1.5900020599365305,0.8500018119812083,2.7000007629394602,1.3600006103515696,0,-0.003897968796575446,1.867252036472535,32.90999984741211,1.158731824677263,33.61999893188477,1.2650611269417757,34.0,-0.003897968796575446
2547,2008-03-18,34.900001525878906,35.049999237060554,33.560001373291016,33.799999237060554,3954500.0,0.046476855252649774,1.1285718567524226,1.195657041447599,41.14628202517631,37.504812929467874,-0.7688431714597499,0.4229745297198164,-0.46888714909795226,0.6033314611887803,8.990257501678595,1.7000007629394673,-1.2197693778849938,-0.09949855804443075,-2.839176211475504,2.6401790953866424,-1.4693373847599673,1.2703402686711058,-3.0800018310546875,95.35610735480802,65.66499406877563,1.369838826715538,3,-1.2250022888183594,0.03999900817871094,-0.7425007820129395,1.1499977111816406,0.009998321533203125,1,-0.021489970407131964,1.3375008940705242,33.34999847412109,1.867252036472535,32.90999984741211,1.158731824677263,33.61999893188477,-0.021489970407131964
2548,2008-03-19,33.360000610351555,35.5099983215332,33.360000610351555,35.040000915527344,4519300.0,-0.04412609880218532,-1.5595206197973537,-1.5272698268477998,39.23328332118809,36.848435756896905,0.507898434592974,1.8449166064331095,1.0448409303228772,2.1500828124551887,9.54127110286938,2.1499977111816477,-1.3137513488369166,-1.5044994354248118,-4.289856074990425,1.2808572041408013,-2.897177755207615,-0.1118211156420088,-1.5400009155273366,41.73445768734131,8.288483934718776,1.3926783197828063,3,0.30499839782715554,1.5799999237060618,0.6649994850158762,2.6899986267089915,1.8800010681152415,2,0.015287719190717475,1.1285718567524226,34.900001525878906,1.3375008940705242,33.34999847412109,1.867252036472535,32.90999984741211,0.015287719190717475
2549,2008-03-20,34.970001220703125,35.060001373291016,33.11999893188477,33.549999237060554,5401300.0,0.04826140830021419,1.4249995827680746,-0.8452391224381283,50.67088380831372,38.54142111913554,-1.219356910058707,0.16044549763769567,-0.5474755450613529,0.5612130217279159,10.309332215507375,1.940002441406243,-1.3155637431322162,0.158001136779788,-2.574737205361167,2.890739478920743,-1.208368034290693,1.524370307850269,-3.0024015808105453,85.3659267805287,46.0450629236348,1.3663691710704784,3,-1.305002212524414,-0.030000686645507812,-1.0275006294250488,1.0799980163574219,0.6899986267089844,3,-0.006577052736851385,-1.5595206197973537,33.360000610351555,1.1285718567524226,34.900001525878906,1.3375008940705242,33.34999847412109,-0.006577052736851385
2550,2008-03-24,36.099998474121094,36.18999862670898,34.709999084472656,34.810001373291016,3214900.0,0.03231333182650786,1.0136083726265244,0.9084473935177146,54.4792410169155,41.22293898945818,-2.2155020957445544,-1.0725867172389059,-1.679176082424334,-0.5509272687488078,10.848402995161582,1.479999542236321,-1.3351317742498026,1.3184984207153292,-1.337587505733147,3.9745843471638054,-0.009544542508912457,2.646541383939571,-3.990702886962886,97.94049943739765,53.37642804138602,1.328042963224239,3,-2.094999313354492,-1.1599979400634766,-2.1574978828430176,-0.049999237060546875,0.12000274658203836,0,-0.030470873147256383,1.4249995827680746,34.970001220703125,-1.5595206197973537,33.360000610351555,1.1285718567524226,34.900001525878906,-0.030470873147256383
2551,2008-03-25,35.599998474121094,36.2599983215332,35.25,36.18000030517578,2864300.0,-0.01385041609789639,1.7297330735207694,-0.44961483299572697,54.04623887115832,42.429395298988645,-1.4160618104096443,-0.6691119139312036,-1.2031658137293277,-0.03563684931394562,11.428387553946985,1.0099983215332031,-1.3712214198413903,0.8579984664917006,-1.7197087403069276,3.435705673290329,-0.4308551369076099,2.146852069891011,-3.2458607045898376,78.98089249354898,29.281652941125913,1.2888536033993128,3,-1.5599994659423828,-0.6599979400634766,-1.6624979972839355,0.4500007629394531,0.4500007629394531,1,-0.024999983926836666,1.0136083726265244,36.099998474121094,1.4249995827680746,34.970001220703125,-1.5595206197973537,33.360000610351555,-0.024999983926836666
2552,2008-03-26,34.630001068115234,35.84000015258789,33.97999954223633,35.36999893188477,3452100.0,-0.02724711931409174,1.2142860386646745,1.275854357949027,47.30409700248627,43.1194646850101,-0.49147769426367205,0.07557218007183053,-0.23926525856573733,0.9451237707402811,11.588680294497461,1.8600006103515625,-1.2384522140388725,0.03350105285644389,-2.1823299465499773,2.249332052262865,-1.0744144468467667,1.1414165525596545,-1.9633944544238204,48.08924935490286,-1.1375514774951299,1.1079154997032092,3,-0.5900020599365234,0.3099994659423828,-0.6925005912780762,1.0349979400634766,2.2099990844726562,2,0.0023100783681777592,1.7297330735207694,35.599998474121094,1.0136083726265244,36.099998474121094,1.4249995827680746,34.970001220703125,0.0023100783681777592
2553,2008-03-27,33.90999984741211,34.759998321533196,33.880001068115234,34.52000045776367,2671800.0,-0.020791256092857813,-1.626864651893668,0.8243275287907296,46.50176028762013,44.28713253297141,0.23961221962654378,0.5845412665094898,0.47775247864194625,1.6791555775867835,11.683165507853074,0.8799972534179616,-0.9585746282419052,-0.5335000991821275,-2.463411601006406,1.3964114026421512,-1.4984558500942669,0.4314556517300119,-0.9559218970933543,25.15926971615714,-23.48021029281074,0.9649557509121388,3,0.12999916076660156,1.0300006866455078,0.14750051498413086,1.3199996948242188,2.920001983642578,3,0.02948982614272455,1.2142860386646745,34.630001068115234,1.7297330735207694,35.599998474121094,1.0136083726265244,36.099998474121094,0.02948982614272455
2554,2008-03-28,33.09000015258789,35.0,33.029998779296875,34.25,3082400.0,-0.024181648437453407,-2.078120669358804,1.9016371913850465,47.5777351777021,45.71092784935162,1.0912857269463387,1.238870562282898,1.281310192809471,2.5377799530123326,12.500491690089033,1.970001220703125,-0.9640078003210562,-1.2079998016357436,-3.0817810472893683,0.6657814440178811,-2.1448904244625595,-0.2711091788089277,3.1699981689453125,1.8576279193362661,-47.669415634832575,0.9368906228268138,3,0.9499988555908203,1.8500003814697266,0.9675002098083496,2.1399993896484375,3.6199989318847656,4,0.06497435829448794,-1.626864651893668,33.90999984741211,1.2142860386646745,34.630001068115234,1.7297330735207694,35.599998474121094,0.06497435829448794
2555,2008-03-31,33.240001678466804,33.34000015258789,32.709999084472656,33.209999084472656,3324100.0,0.0045331376605382,4.478281060819664,-0.025864308569593118,51.92901248194936,48.098725999167755,1.1097162555921471,1.0182097281433045,1.1304553600982459,2.4251127433169373,13.1366501589828,0.6300010681152344,-0.8896241251644028,-0.9799983978271385,-2.895211410362073,0.935214614707796,-1.9376049040946057,-0.02239189155967125,2.9553966522216726,14.929653743615953,-39.1742512536716,0.9576065062674686,3,1.2449970245361257,1.6999988555908132,1.072498321533196,1.9899978637695241,4.449996948242173,0,0.07280379202005283,-2.078120669358804,33.09000015258789,-1.626864651893668,33.90999984741211,1.2142860386646745,34.630001068115234,0.07280379202005283
2556,2008-04-01,34.389999389648445,34.68000030517578,33.540000915527344,33.75,5020000.0,0.03459680063514026,-1.1509471987101976,21.331468531463717,49.18433609167724,48.991843117667855,0.1371830676257204,-0.17875711499329583,0.042918698709989656,1.3198348436331528,13.182475549717779,1.4399986267089773,-0.6859234048627627,0.1939992904663157,-1.6988167943695842,2.0868153753022156,-0.7524087519516343,1.1404073328842657,1.6659829711913972,53.674112839438095,1.111422691794111,0.9464080424179501,4,0.09499931335448508,0.5500011444091726,0.13500118255614524,0.835000991821282,2.180000305175774,1,0.053213197543863,4.478281060819664,33.240001678466804,-2.078120669358804,33.09000015258789,-1.626864651893668,33.90999984741211,0.053213197543863
2557,2008-04-02,34.389999389648445,34.959999084472656,33.990001678466804,34.40999984741211,3503800.0,0.0,-1.3658592183553226,-0.031250745058758786,51.67094880394351,50.373805949085124,0.06395712453504387,-0.19588873120063965,0.07120577304693398,1.3591008315172601,12.945038040150314,0.9699974060058523,-0.3879583407685061,0.19849929809571165,-1.6919002983130937,2.088898894504517,-0.7467005001086875,1.1436990963001108,1.5321436401367095,73.36242941147106,19.82163536073375,0.9451997982044016,4,0.09499931335448508,0.5500011444091726,0.4700012207031179,0.7250003814697195,2.3699989318847585,2,0.04826984230513731,-1.1509471987101976,34.389999389648445,4.478281060819664,33.240001678466804,-2.078120669358804,33.09000015258789,0.04826984230513731
2558,2008-04-03,34.439998626708984,34.59000015258789,33.700000762939446,34.279998779296875,2605400.0,0.0014538888615271972,2.8695381757569534,-7.999809269505035,53.61552010420112,50.70098775973928,0.20480368302128227,-0.33721033014948887,0.08096154856070825,1.3413927374518693,13.23253420745354,0.8899993896484446,-0.056656544674254405,0.29549865722655966,-1.515560191721633,2.1065575061747523,-0.6100307672475367,1.201028081700656,1.3536586452636712,75.54580133597642,20.196754809395486,0.9055294244740956,4,0.04500007629394531,0.5000019073486328,0.7750015258789062,0.4550018310546875,3.460002899169922,3,0.06968645823399222,-1.3658592183553226,34.389999389648445,-1.1509471987101976,34.389999389648445,4.478281060819664,33.240001678466804,0.06968645823399222
2559,2008-04-04,33.970001220703125,34.68000030517578,33.72999954223633,34.639999389648445,2467100.0,-0.013646847408448126,1.5333353678385417,-4.187492549412342,54.77478325807607,50.733825786534894,0.5789125057764721,0.06275911088798125,0.6396895945126886,1.8446291871401215,13.51239209527704,0.9500007629394531,0.0259586827838163,-0.1279987335205064,-1.9048148935696432,1.6488174265286304,-1.0164068135450748,0.760409346504062,1.7003097237695286,56.000094943576386,-3.3876183191514926,0.8884080800245693,4,0.5149974822998047,0.28499794006347656,1.3199996948242188,0.6199989318847656,3.9899978637695312,4,0.08419194900141846,2.8695381757569534,34.439998626708984,-1.3658592183553226,34.389999389648445,-1.1509471987101976,34.389999389648445,0.08419194900141846
2560,2008-04-07,33.709999084472656,34.700000762939446,33.650001525878906,34.009998321533196,3521400.0,-0.00765387479797941,-4.000063579142374,0.4477612790088439,51.64835471939615,50.46739421411687,0.5187977330396407,0.336052981017545,0.941452644822121,2.1397297138907305,12.785994361434394,1.0499992370605398,0.260197175708754,-0.3855009078979492,-2.164458851925957,1.3934570361300587,-1.2749798799119532,0.5039780641160547,1.8418993855999943,11.97171747563426,-46.495007211579775,0.8894789720140029,4,0.5650005340576172,0.3299999237060547,1.5800018310546875,0.48999977111816406,4.920001983642571,0,0.08899436610729095,1.5333353678385417,33.970001220703125,2.8695381757569534,34.439998626708984,-1.3658592183553226,34.389999389648445,0.08899436610729095
2561,2008-04-08,34.279998779296875,34.56999969482422,33.060001373291016,33.400001525878906,5938900.0,0.01690892050741022,1.0684921485120058,-2.933331637908084,46.88127228279433,50.42041368970665,-0.28847067922858116,-0.11874667823101959,0.43939638318084917,1.620314911742895,11.968510205995258,1.5099983215332031,0.21863328673793347,0.10749893188476278,-1.553849192938145,1.7688470567076706,-0.7231751305266911,0.9381729942962167,1.1582237153517738,64.21046714035894,9.979974850633077,0.8306740624114544,4,-0.4249992370605469,-0.23999977111816406,1.2450017929077148,-0.07999992370605469,5.3600006103515625,1,0.09947491157647126,-4.000063579142374,33.709999084472656,1.5333353678385417,33.970001220703125,2.8695381757569534,34.439998626708984,0.09947491157647126
2562,2008-04-09,33.810001373291016,34.669998168945305,33.34999847412109,34.439998626708984,2469200.0,-0.01371054325386123,1.4220259260296533,-0.7159082042256574,52.53664714875833,51.09095667427757,0.05920335749213024,0.30548118156121973,0.9532891812093993,2.122071896969267,11.789886153518946,1.3199996948242188,0.0016599782341444325,-0.32349853515624716,-1.9801945048141008,1.3331974345016064,-1.1518465199851775,0.5048494496726832,1.519092184950594,45.73172433684739,-9.66306133853007,0.8283479848289269,4,0.0449981689453125,0.2299976348876953,1.7074990272521973,0.3899974822998047,7.0,2,0.08163260010138673,1.0684921485120058,34.279998779296875,-4.000063579142374,33.709999084472656,1.5333353678385417,33.970001220703125,0.08163260010138673
2563,2008-04-10,34.240001678466804,34.47999954223633,33.630001068115234,33.900001525878906,2095600.0,0.01271813924016807,1.073177426182911,-0.539685134726018,45.25357349253559,50.83271648703685,-0.3565594478739129,-0.1113245606462101,0.5472955018038732,1.7178721117170213,11.754009373816848,0.8499984741210938,-0.18049806372667376,0.09450168609620135,-1.561599484002528,1.7506028561949307,-0.7335488989531598,0.9225522711455625,0.984328100824051,71.95126489825994,19.50708752221682,0.8280505850493642,4,-0.40500259399414773,-0.20000267028809304,1.1874995231628347,-0.04000282287598367,6.019996643066399,3,0.07359802919201375,1.4220259260296533,33.810001373291016,1.0684921485120058,34.279998779296875,-4.000063579142374,33.709999084472656,0.07359802919201375
2564,2008-04-11,33.209999084472656,33.97999954223633,33.09000015258789,33.950000762939446,2062400.0,-0.030081849985477804,1.2250005960470163,-2.176474548126806,30.96178666634505,48.50302472974749,0.7736082398374435,0.934288412492279,1.6001472139455473,2.7757716724467656,11.079150085889806,1.1500015258789134,-0.21170551567056606,-0.9150009155273438,-2.608225385178663,0.7782235541239757,-1.761613150353007,-0.06838868070168047,1.9137574670254693,9.146205305222455,-35.99213098374844,0.8466122348256607,4,0.8000011444091797,0.8299999237060547,2.2175021171569824,0.9899997711181641,6.780002593994141,4,0.14122260074373383,1.073177426182911,34.240001678466804,1.4220259260296533,33.810001373291016,1.0684921485120058,34.279998779296875,0.14122260074373383
2565,2008-04-14,33.09000015258789,33.34000015258789,32.720001220703125,33.080001831054695,2564900.0,-0.0036133374041816824,1.4313763622627962,-0.01351121466901474,32.59362019240693,46.65961185205078,0.9723442002215705,1.126205061697945,1.728854422492482,2.877746588243653,10.378405568361464,0.6199989318847656,-0.18140172200776306,-1.0439998626709013,-2.711754265569084,0.6237545402272815,-1.8778770641199927,-0.2101226612218099,1.9372061002292185,18.974333894127383,-20.979176424941713,0.8338772014490926,4,0.75,0.9499988555908203,2.337501049041748,1.1099987030029297,6.900001525878906,0,0.14717433996457374,1.2250005960470163,33.209999084472656,1.073177426182911,34.240001678466804,1.4220259260296533,33.810001373291016,0.14717433996457374
2566,2008-04-15,33.220001220703125,33.400001525878906,32.86999893188477,33.330001831054695,2176000.0,0.003928711620301062,3.240020751953068,-11.001907668837221,38.932495417272285,45.244228142420646,0.7363618561177248,1.0392483777215062,1.5470326030498995,2.716882063175248,9.339388460096442,0.5300025939941335,-0.10332028613179745,-0.907498931884767,-2.589074819993918,0.7740769562243841,-1.7482868759393426,-0.06671098783019147,1.7145167453802088,25.64106576939639,-12.73460768862354,0.8407879440545769,4,0.48999977111816406,0.8199977874755859,2.0074992179870605,0.9799976348876953,6.1100006103515625,1,0.16285369201132127,1.4313763622627962,33.09000015258789,1.2250005960470163,33.209999084472656,1.073177426182911,34.240001678466804,0.16285369201132127
2567,2008-04-16,34.150001525878906,34.200000762939446,33.139999389648445,33.34000015258789,2114000.0,0.02799519178211818,1.3296737385297115,-7.363607990012008,51.82372151078289,45.045139409818624,-0.2584400239331188,0.05289074977101649,0.5975162460986212,1.756003392822521,9.04353447469208,1.0600013732910014,-0.07978059281465733,0.060001373291015625,-1.582024712183319,1.7020274587653503,-0.7610116694461553,0.8810144160281865,0.6955356849399976,81.25009482566166,39.500596822017386,0.8210130427371678,4,-0.4400005340576172,-0.11000251770019531,0.9874997138977051,-0.02500152587890625,5.489997863769531,2,0.1607612772611211,3.240020751953068,33.220001220703125,1.4313763622627962,33.09000015258789,1.2250005960470163,33.209999084472656,0.1607612772611211
2568,2008-04-17,33.86999893188477,34.400001525878906,33.5,34.11999893188477,1319000.0,-0.008199197115172807,1.2222117567275206,-0.3086414520314406,56.456942558499435,45.23204599875456,-0.0757619932487188,0.3932208069436669,0.8969008010133948,2.009413115209533,8.996973214810382,0.9000015258789062,-0.104752524358382,-0.24550113677977947,-1.8553185309089315,1.3643162573493726,-1.0504098338443555,0.5594075602847965,0.8901167538802781,68.45223227869126,20.762065845462402,0.8049086970645749,4,-0.15999794006348367,0.1700000762939382,0.832500934600823,0.25500106811522727,5.040000915527337,3,0.20490117095554483,1.3296737385297115,34.150001525878906,3.240020751953068,33.220001220703125,1.4313763622627962,33.09000015258789,0.20490117095554483
2569,2008-04-18,34.740001678466804,35.06999969482422,34.459999084472656,34.580001831054695,2546200.0,0.025686530086159065,-2.0499623303673373,-0.6399993896484375,61.09467105018131,46.28163670217513,-0.9220133054179342,-0.521641232239368,0.09740898677873133,1.1188839455991157,8.67937535054175,1.200000762939446,-0.14886512892317683,0.6360015869140696,-0.9512414551283612,2.2232446289565004,-0.1576199341071458,1.429623107935285,-2.0300025939941477,85.95752210090967,32.71376987719279,0.7936215210212154,4,-0.8450012207031321,-0.700002670288093,-0.1900010108947825,-0.6400012969970774,4.6799964904785085,4,0.15889454163405836,1.2222117567275206,33.86999893188477,1.3296737385297115,34.150001525878906,3.240020751953068,33.220001220703125,0.15889454163405836
2570,2008-04-21,35.0,35.22999954223633,34.40999984741211,34.419998168945305,1469800.0,0.007484119429227221,-1.7333392673219485,3.625014901175449,55.19591418169902,47.205485802053424,-1.0949245255240356,-0.9151966622497838,-0.10694611998404469,0.8240148918539845,9.178140842873841,0.8199996948242188,-0.22060711280444423,0.9509998321533217,-0.40431514110456845,2.306314805411212,0.27334234552437664,1.6286573187822668,-2.2428009033203153,90.25425920537934,35.53383007271631,0.6776574866289463,4,-1.0249996185302734,-0.9600009918212891,-0.5449995994567871,-0.8999996185302734,4.540000915527344,0,0.1425714765276227,-2.0499623303673373,34.740001678466804,1.2222117567275206,33.86999893188477,1.3296737385297115,34.150001525878906,0.1425714765276227
2571,2008-04-22,34.709999084472656,35.02000045776367,34.34000015258789,34.529998779296875,2180600.0,-0.00828574044363839,-1.42858310626703,0.31034437399699705,52.59739857617742,47.21223596065555,-0.8241854806956965,-0.732865370650913,0.2303501331738289,1.06241491093472,9.727947659992052,0.6800003051757812,-0.2814633966690252,0.7054988861084013,-0.4836531860166531,1.8946509582334556,0.1109228500458741,1.3000749221709285,-1.8538879699707067,75.11959713879466,21.817176909505513,0.5945760360625266,4,-0.7349987030029297,-0.6700000762939453,-0.25749826431274414,-0.6099987030029297,5.400001525878906,1,0.15211762412163599,-1.7333392673219485,35.0,-2.0499623303673373,34.740001678466804,1.2222117567275206,33.86999893188477,0.15211762412163599
2572,2008-04-23,34.709999084472656,35.080001831054695,34.400001525878906,34.610000610351555,3399600.0,0.0,-1.6154026732397533,0.5555461365659701,52.20949478086109,47.98511610380283,-0.7633718708998174,-0.7658292933397206,0.2154343023723797,0.9963987496621485,9.528791509576932,0.6800003051757884,-0.27821927847745087,0.7014989852905273,-0.4970132456504359,1.9000112162314906,0.10224286982004571,1.300755100761009,-1.7589324328613287,69.9421621180616,18.649780941781174,0.5992561154704806,4,-0.7349987030029297,-0.22500038146972656,-0.3599987030029297,-0.6099987030029297,5.3300018310546875,2,0.13310293484417768,-1.42858310626703,34.709999084472656,-1.7333392673219485,35.0,-2.0499623303673373,34.740001678466804,0.13310293484417768
2573,2008-04-24,34.90999984741211,35.31999969482422,34.31999969482422,34.889999389648445,2878100.0,0.005762050366314275,1.3809519484471007,0.2000076295108631,58.047922723742474,50.99468677684699,-0.959209921594173,-0.935009746831895,-0.00036721496670111264,0.7120333706566626,9.337461237876447,1.0,-0.24980133036009988,0.8514997482299833,-0.41141662964155046,2.114416126101517,0.22004155929421643,1.4829579371657502,-1.8677758801757847,59.00001525878906,7.960134551196546,0.6314581889357661,4,-0.8899993896484375,-0.4250011444091797,-0.6024999618530273,-0.8099994659423828,4.459999084472663,3,0.13549125072789026,-1.6154026732397533,34.709999084472656,-1.42858310626703,34.709999084472656,-1.7333392673219485,35.0,0.13549125072789026
2574,2008-04-25,35.2400016784668,35.36999893188477,34.400001525878906,34.90999984741211,1541700.0,0.009452931323319591,2.2881472094345905,16.499713904259153,62.944168006542434,54.36696986730649,-1.085081387785067,-1.154892072262399,-0.384892648551002,0.295535939913357,8.66079515103841,0.9699974060058665,-0.24139197688036518,1.0740015029907255,-0.20768143262183258,2.3556844386032836,0.4331600351844429,1.714842970797008,-2.0611111675751985,87.61930020236017,30.330644642904105,0.6408414678062804,4,-1.1200027465820241,-0.7550029754638672,-0.9375019073486328,-1.1400012969970703,4.659999847412109,4,0.1041429623764134,1.3809519484471007,34.90999984741211,-1.6154026732397533,34.709999084472656,-1.42858310626703,34.709999084472656,0.1041429623764134
2575,2008-04-28,35.65999984741211,35.88999938964844,35.110000610351555,35.25,2059300.0,0.011918222160640424,-1.2608705267056723,1.242416886299533,61.97916356226129,56.92771077230526,-1.2317153705185007,-1.4591032015061103,-0.8214859225421804,-0.18815734323137434,7.938786922928257,0.7799987792968821,-0.17708815575236514,1.372999763488771,0.0053571357500032946,2.7406423912275386,0.6891784496193836,2.0568210773581583,-2.3058206628410574,85.35034478066702,27.741883810365863,0.6838213138693849,4,-1.1450004577636719,-1.1750011444091797,-1.3575000762939453,-1.5599994659423828,6.560001373291023,0,0.10544022259175834,2.2881472094345905,35.2400016784668,1.3809519484471007,34.90999984741211,-1.6154026732397533,34.709999084472656,0.10544022259175834
2576,2008-04-29,36.22000122070313,36.40999984741211,35.720001220703125,35.720001220703125,2953900.0,0.015703908460102278,-1.7599945068359375,1.2195126489826094,70.59825437140746,59.01376997904133,-1.4767058905338288,-1.9763019554843737,-1.4096481231200428,-0.7836966818429687,8.329201666185957,0.75,0.1261359922933991,1.841501045227055,0.22298584526147636,3.4600162451926337,1.0322434452442693,2.650758645209841,-2.6122400156243444,90.90915728050469,30.484811179107787,0.8092575999827889,4,-1.2650012969970774,-1.6600017547607493,-1.7475013732910227,-2.1200008392334055,4.860000610351555,1,0.09166205364251945,-1.2608705267056723,35.65999984741211,2.2881472094345905,35.2400016784668,1.3809519484471007,34.90999984741211,0.09166205364251945
2577,2008-04-30,36.04999923706055,36.47999954223633,35.79999923706055,36.08000183105469,4960800.0,-0.0046935940892628425,-1.5660263284798146,-0.060005187988280397,66.1895689059825,60.095172906539446,-1.127404834373536,-1.7661098362176801,-1.2758435304572089,-0.6655911030768564,8.953793629726952,0.6800003051757812,0.43564257704121445,1.5884990692138672,-0.19440549804350127,3.3714036364712356,0.6970467855851794,2.479951352842555,-2.105969394901763,80.09257705777324,20.253602642491856,0.8914522836286853,4,-0.6499996185302734,-1.4549999237060547,-1.5599994659423828,-1.9499988555908203,3.8600006103515625,2,0.11262139970081342,-1.7599945068359375,36.22000122070313,-1.2608705267056723,35.65999984741211,2.2881472094345905,35.2400016784668,0.11262139970081342
2578,2008-05-01,36.84000015258789,37.040000915527344,36.04999923706055,36.060001373291016,2347900.0,0.02191403418159288,-1.4749947548112685,-25.997711379529562,83.92518073431717,62.63189620477676,-1.6224212550810293,-2.4950101083301206,-2.0832921441793815,-1.5214643643596517,9.588129351254029,0.9900016784667969,0.7126843336334545,2.258499908447263,0.18268144966344835,4.334318367231077,1.2205906790553556,3.29640913783917,-2.54093455241825,92.42421177354565,25.091765717820934,1.0379092293919054,5,-1.1599998474121094,-1.9650001525878906,-2.3500003814697266,-2.739999771118164,2.6699981689453125,3,0.08686212675584537,-1.5660263284798146,36.04999923706055,-1.7599945068359375,36.22000122070313,-1.2608705267056723,35.65999984741211,0.08686212675584537
2579,2008-05-02,36.83000183105469,37.560001373291016,36.45000076293945,37.11000061035156,2129600.0,-0.00027139852040691803,-1.134614679235594,-0.35897335576509254,85.68697552555733,66.01979190964991,-1.4357650386524412,-2.3818820586939893,-2.0899278895924596,-1.5729557946797996,10.460226832419098,1.1100006103515625,0.8388282168291212,2.105501556396483,-0.17672745359910635,4.387730566392072,0.9643870513986883,3.2466160613942776,-2.0923865804278137,70.20410959543989,-3.1112519125724276,1.1411145049977962,5,-0.8900012969970703,-1.6950016021728516,-2.3400020599365234,-2.730001449584961,2.8799972534179688,4,0.06896543509504749,-1.4749947548112685,36.84000015258789,-1.5660263284798146,36.04999923706055,-1.7599945068359375,36.22000122070313,0.06896543509504749
2580,2008-05-05,36.709999084472656,37.36999893188477,36.45000076293945,36.810001373291016,1575600.0,-0.0032582878255750236,-1.96774114158091,0.3571525885558583,83.36511025400141,69.43842654051923,-1.1708137219312391,-2.1350691832678166,-2.010540732069373,-1.5120924292767342,11.324745773646578,0.9199981689453196,0.9664919785061201,1.8354988098144531,-0.5576359683505245,4.228633587979431,0.6389314207319643,3.032066198896942,-1.4643543317662377,53.80422726471716,-24.48651437946571,1.1965673890824904,5,-0.7699985504150391,-1.5749988555908203,-2.219999313354492,-2.6099987030029297,2.4599990844726562,0,0.08689737185952517,-1.134614679235594,36.83000183105469,-1.4749947548112685,36.84000015258789,-1.5660263284798146,36.04999923706055,0.08689737185952517
2581,2008-05-06,37.68999862670898,37.95000076293945,36.40999984741211,36.47999954223633,2832400.0,0.026695711432224822,-1.2814854165371552,-12.09971390425322,83.5226349103367,72.91766433268319,-1.881506991325061,-3.0003298894063093,-3.0102894636107393,-2.5250564054898845,11.983548045880879,1.5400009155273438,1.0234952867039127,2.644998359680166,-0.03812200798859067,5.328118727348922,1.3034381758457911,3.9865585435145405,-2.0277696822973326,87.90688596724652,9.577786066973104,1.3415601838343767,5,-1.5549983978271413,-2.354997634887688,-2.977499008178704,-3.5899982452392507,1.2000007629394602,1,0.1201911053078144,-1.96774114158091,36.709999084472656,-1.134614679235594,36.83000183105469,-1.4749947548112685,36.84000015258789,0.1201911053078144
2582,2008-05-07,36.56999969482422,37.790000915527344,36.45000076293945,37.70000076293945,3364400.0,-0.029716077810920227,1.0457996150362978,-0.9338858868705011,72.05880611323278,74.47442915373767,-0.5251451938937208,-1.752825212621424,-1.9605350504293142,-1.4322553069778792,12.761801454639995,1.3400001525878906,1.100376864876253,1.3869995117187486,-1.3125291902526328,4.08652821369013,0.037235160733061434,2.7367638627044357,-0.45021638670701236,27.368423166035573,-50.05329141112952,1.3497643509856907,5,-0.39499855041503906,-1.2349987030029297,-1.8575000762939453,-2.469999313354492,3.25,2,0.12332518933186565,-1.2814854165371552,37.68999862670898,-1.96774114158091,36.709999084472656,-1.134614679235594,36.83000183105469,0.12332518933186565
2583,2008-05-08,36.7599983215332,37.25,36.40999984741211,36.93000030517578,2699700.0,0.005195477940785231,1.0740709344108657,0.1504440911070376,68.56613728416113,75.09909240680642,-0.47508455292065577,-1.838619018551313,-2.201643079818105,-1.6411184726997021,13.5612225109068,0.8400001525878906,1.2341180519182942,1.450998306274414,-1.2979946214967484,4.1999912340455765,0.07650184238882929,2.825494770159999,1.19000244140625,22.727160132969367,-51.40005878586269,1.3744964638855826,5,-0.2299976348876953,-1.424997329711914,-2.0474987030029297,-2.6599979400634766,3.0,3,0.08569101386584399,1.0457996150362978,36.56999969482422,-1.2814854165371552,37.68999862670898,-1.96774114158091,36.709999084472656,0.08569101386584399
2584,2008-05-09,37.900001525878906,38.34000015258789,36.5,36.93999862670898,10858900.0,0.03101205811747576,1.0,-5.647009985414605,72.94302345794662,76.31729906188255,-1.3388844535097633,-2.750250276659621,-3.3492916923555,-2.7839684046954716,14.280443363643446,1.8400001525878906,1.4166195977032956,2.356501388549802,-0.4383528240503125,5.151355601149916,0.9590742822497447,3.753928494849859,-1.4900016784667969,77.20214729868087,4.903599664231905,1.3974271063000583,5,-0.8700008392333984,-2.3700008392333984,-3.187501907348633,-3.8000011444091797,1.8499984741210938,4,0.042480124824136434,1.0740709344108657,36.7599983215332,1.0457996150362978,36.56999969482422,-1.2814854165371552,37.68999862670898,0.042480124824136434
2585,2008-05-12,37.959999084472656,38.11999893188477,36.7599983215332,37.83000183105469,6821000.0,0.0015830489756782917,5.044488148926632,0.13541339669950112,76.68306964542757,76.99338964788478,-1.1603391258214728,-2.557834325382082,-3.377709584108601,-2.848089399112645,14.784597795346222,1.3600006103515696,1.5644937309411233,2.172999000549318,-0.5699233111319373,4.915921312230573,0.8015378447086903,3.5444601563899454,-1.5499992370605469,80.31082859955173,8.023404844030196,1.3714611558406264,5,-0.8899993896484375,-2.4299983978271484,-3.5900001525878906,-3.8599987030029297,1.2700004577636719,0,0.04610116022673538,1.0,37.900001525878906,1.0740709344108657,36.7599983215332,1.0457996150362978,36.56999969482422,0.04610116022673538
2586,2008-05-13,38.63000106811523,38.70000076293945,37.70000076293945,37.900001525878906,4168000.0,0.01765021074293527,1.2988533970578564,5.61549973589994,78.99407198823988,78.41611221258006,-1.6232318239060675,-2.95316164162211,-4.009951959641633,-3.5265038707122116,15.499281331369385,1.0,1.6867059149279555,2.572500991821279,-0.17156341023512311,5.316565393877681,1.2004687907930816,3.9445331928494767,-2.181401214599603,96.94324598957175,23.352910537585913,1.3720322010281996,5,-1.2550010681152273,-2.920000076293938,-4.472501754760735,-4.530000686645501,2.1599998474121165,1,0.01397869753816261,5.044488148926632,37.959999084472656,1.0,37.900001525878906,1.0740709344108657,36.7599983215332,0.01397869753816261
2587,2008-05-14,39.63999938964844,39.86999893188477,38.61999893188477,38.61999893188477,8310200.0,0.02614543861265517,-1.4509792921870142,1.397261777231995,81.24172621774201,78.11795059962726,-2.313750695221678,-3.721582067135472,-4.957103113452533,-4.536252963740871,17.228186391272917,1.25,1.8310656331466717,3.307999420166013,0.2833386167161507,6.332660223615875,1.7956690184410817,4.820329821890944,-3.1013434997558633,93.35261262731261,17.176579409488212,1.5123304017249324,5,-1.5,-3.344999313354492,-5.692500114440918,-4.974998474121094,0.24000167846678977,2,-0.018920282834208435,1.2988533970578564,38.63000106811523,5.044488148926632,37.959999084472656,1.0,37.900001525878906,-0.018920282834208435
2588,2008-05-15,40.810001373291016,41.09000015258789,39.5,39.5099983215332,6564800.0,0.0295156912628034,-1.4090916972516834,1.2745122238553197,83.11532264795213,77.83221139100446,-3.1976532376437135,-4.579807265652519,-6.078380809826612,-5.715326477613857,19.406563520695926,1.5900001525878906,1.9177254363793566,4.131001281738278,0.7270225754936419,7.534979987982915,2.4290119286159566,5.8329906348606,-4.071464900878908,93.89980893270757,18.379326555984875,1.7019893531223196,5,-2.0600013732910156,-3.905000686645508,-6.862502098083496,-5.935000419616699,-1.7400016784667969,3,-0.024258800420299043,-1.4509792921870142,39.63999938964844,1.2988533970578564,38.63000106811523,5.044488148926632,37.959999084472656,-0.024258800420299043
2589,2008-05-16,40.2599983215332,40.84000015258789,39.18000030517578,40.84000015258789,6138200.0,-0.013477163274926318,4.724119333877035,-0.44615420730776906,76.93204842784601,77.11742674365385,-2.357896499570934,-3.7893375083584147,-5.469565777691315,-5.179281983475882,21.900074675869448,1.6599998474121094,2.0615625411171337,3.3049983978271484,-0.3246718129392576,6.9346686085935545,1.4901632924439454,5.1198335032103515,-3.1733447547070313,80.83137459430316,6.283552176900756,1.814835105383202,5,-1.5099983215332031,-3.3549976348876953,-6.3224992752075195,-5.384997367858887,-1.8999977111816406,4,-0.012419275232124716,-1.4090916972516834,40.810001373291016,-1.4509792921870142,39.63999938964844,1.2988533970578564,38.63000106811523,-0.012419275232124716
2590,2008-05-19,39.9900016784668,40.86999893188477,39.75,40.099998474121094,3563900.0,-0.006706325243982847,-2.796605566870357,0.1896490489595117,72.84847705795883,75.93140920450077,-1.758642350297123,-3.295285599971251,-5.105930629842135,-4.926871727072822,24.397715297916424,1.1199989318847727,2.0438491804033987,2.785501670837405,-0.962427100239104,6.533430441913914,0.911537285299147,4.659466056375663,-2.5830803847796844,67.5516615879046,-4.723050811230465,1.8739643855382546,5,-1.2400016784667969,-3.085000991821289,-5.965002059936523,-5.1150007247924805,-0.7300033569335938,0,-0.00600154209535908,4.724119333877035,40.2599983215332,-1.4090916972516834,40.810001373291016,-1.4509792921870142,39.63999938964844,-0.00600154209535908
2591,2008-05-20,39.9900016784668,40.16999816894531,39.61000061035156,39.86000061035156,3272400.0,0.0,1.2857320804365935,-1.1818623200971041,74.3811977013622,76.18945271429293,-1.5623774956308267,-3.035047693612725,-4.977478930636558,-4.944317303923384,27.02202946162361,0.55999755859375,2.0318846278585525,2.5215015411376953,-1.2304290827307653,6.273432165006156,0.645536229203465,4.397466853071926,-2.288434076067624,55.46567083039883,-15.166620839894982,1.8759653119342288,5,-1.2400016784667969,-3.0100021362304688,-6.050002098083496,-5.1150007247924805,-1.8600006103515696,1,-0.019004803809240745,-2.796605566870357,39.9900016784668,4.724119333877035,40.2599983215332,-1.4090916972516834,40.810001373291016,-0.019004803809240745
2592,2008-05-21,39.33000183105469,40.70000076293945,39.18999862670898,40.099998474121094,3927500.0,-0.016504121523143067,-1.8761861857497601,-5.923002435517474,65.66038641200169,75.8665915062752,-0.5248978573026122,-2.119869012923303,-4.253688348974947,-4.299231482679019,29.81915569991408,1.5100021362304759,2.0416799790181415,1.6305015563964815,-1.972255002516114,5.233258115309077,-0.17087672305981982,3.431879835852783,-1.3573596246404165,7.853483657715775,-57.54281834355566,1.8013782794562982,5,-0.5350017547607422,-2.2150020599365234,-5.4550018310546875,-4.455000877380371,-1.0900001525878906,2,0.037121764975862614,1.2857320804365935,39.9900016784668,-2.796605566870357,39.9900016784668,4.724119333877035,40.2599983215332,0.037121764975862614
2593,2008-05-22,39.63999938964844,39.959999084472656,39.27999877929688,39.40999984741211,1801700.0,0.007881961458465536,-1.775501942374965,-0.29870200644042605,67.03028823390154,75.20962092582576,-0.4284624935465402,-2.1685188300414495,-4.475957369484306,-4.627920689901529,32.544306122920204,0.6800003051757741,1.9925640551212638,1.7039991378784194,-1.7454825869283752,5.153480862685214,-0.020741724524981464,3.4287400002818202,-1.4179685475402763,27.21890285605928,-36.0172971102969,1.7247408624033982,5,-0.7150001525878906,-2.344999313354492,-5.7649993896484375,-4.764998435974121,-1.8400001525878906,3,0.006054532849701921,-1.8761861857497601,39.33000183105469,1.2857320804365935,39.9900016784668,-2.796605566870357,39.9900016784668,0.006054532849701921
2594,2008-05-23,38.90999984741211,39.400001525878906,38.52999877929688,39.349998474121094,2538800.0,-0.018415730410605402,2.2222041692862784,-1.9130413149121788,62.41535868285261,73.62431970776188,0.5139155923987317,-1.2115938850518333,-3.6526527307607637,-3.916736331864051,34.978403217110845,1.1100006103515554,2.074390891828962,0.7904996871948242,-2.4385367466754104,4.019536121065059,-0.8240185297402931,2.4050179041299415,-0.45853146046557214,16.239360826321757,-46.1992443562857,1.6145182169351178,5,0.4850006103515625,-1.2049999237060547,-5.034999847412109,-4.034998893737793,-0.3299980163574219,4,0.004112049551260766,-1.775501942374965,39.63999938964844,-1.8761861857497601,39.33000183105469,1.2857320804365935,39.9900016784668,0.004112049551260766
2595,2008-05-27,39.41999816894531,39.709999084472656,38.790000915527344,38.790000915527344,2141900.0,0.01310712730745811,-1.9206418407508326,-1.4318164084513147,60.30989543904739,71.54830009118493,0.26015570957382295,-1.5024930565157106,-4.038607087321253,-4.435749653282173,37.124004453383485,0.9199981689453125,2.2170561200364602,1.1124980926513643,-1.9469819559366073,4.171978141239336,-0.41724193164262147,2.64223811694535,-0.8899993896484304,41.01375926645353,-17.45132097471297,1.529740024293986,5,0.3900012969970703,-1.7149982452392578,-5.452498435974121,-4.544997215270996,-2.1999969482421804,1,-0.02688984291807517,2.2222041692862784,38.90999984741211,-1.775501942374965,39.63999938964844,-1.8761861857497601,39.33000183105469,-0.02688984291807517
2596,2008-05-28,39.540000915527344,39.63000106811523,38.68000030517578,39.5099983215332,5514300.0,0.0030442098466805234,8.047501407786052,0.04762337269149258,70.09473251691578,70.30974523553758,0.31604700867745095,-1.4345678312051717,-4.044798549697298,-4.56336276643718,38.88213986023502,0.950000762939446,2.239759907254289,1.0665008544921903,-1.8740423550651002,4.007044064049481,-0.4037707502864549,2.5367724592708356,1.5499992370605469,46.543834698946654,-15.199819598085583,1.4702716047786468,5,0.26999855041503906,-1.835000991821289,-5.532501220703125,-4.664999961853027,-2.799999237060547,2,-0.007081501960314429,-1.9206418407508326,39.41999816894531,2.2222041692862784,38.90999984741211,-1.775501942374965,39.63999938964844,-0.007081501960314429
2597,2008-05-29,40.11000061035156,40.38999938964844,39.36999893188477,39.40999984741211,2668300.0,0.014415773435158874,-1.6153770913519439,23.33134138588684,71.55728501580128,69.02551883196526,-0.20145718342655528,-1.775855970757739,-4.541985848012779,-5.116978288203306,40.8286308594282,1.0200004577636648,2.262440001008521,1.4335004806518583,-1.3594557155524285,4.226456676856145,0.037022382549714905,2.8299785787540017,0.9317995452880865,84.94630712814912,17.512724214574718,1.3964780981021445,5,-0.4100017547607351,-2.405000686645508,-6.102500915527344,-5.234999656677246,-6.8600006103515625,3,-0.049364236153248475,8.047501407786052,39.540000915527344,-1.9206418407508326,39.41999816894531,2.2222041692862784,38.90999984741211,-0.049364236153248475
2598,2008-05-30,40.040000915527344,40.34000015258789,39.77000045776367,40.099998474121094,2678200.0,-0.0017451930630525414,1.1111064016162986,-0.08571070457381703,65.97015197305342,67.8075303369883,-0.2818030761286465,-1.5323949148050247,-4.348839497357574,-5.01550668161552,42.420931164867206,0.5699996948242188,2.20154491535493,1.203500747680664,-1.5120401977114923,3.9190416930728205,-0.15426972501541059,2.5612712203767387,0.9545632431030313,81.1828839101864,14.365945507488732,1.3577704726960775,5,-0.34000205993651633,-2.335000991821289,-5.810001373291016,-5.100000381469727,-7.190002441406257,4,-0.04495502487270209,-1.6153770913519439,40.11000061035156,8.047501407786052,39.540000915527344,-1.9206418407508326,39.41999816894531,-0.04495502487270209
2599,2008-06-02,39.36999893188477,39.959999084472656,39.08000183105469,39.7599983215332,2256500.0,-0.01673331589217686,1.2278385660617883,6.500254323499373,59.644319989897106,66.34040177387033,0.27790017339039963,-0.698139944253704,-3.6128403948430545,-4.304835599198704,43.356496948475474,0.9599990844726562,1.9979323864382152,0.40649890899658914,-2.1466530569611706,2.959650874954349,-0.8700770739822943,1.6830748919754726,1.5782739496765075,40.3508184872379,-23.736455158792197,1.2765759829788808,6,0.24500083923339133,-1.6249980926513743,-5.117499351501472,-4.4299983978271555,-5.590000152587898,0,-0.03987807308657865,1.1111064016162986,40.040000915527344,-1.6153770913519439,40.11000061035156,8.047501407786052,39.540000915527344,-0.03987807308657865
2600,2008-06-03,39.900001525878906,40.459999084472656,39.22000122070313,39.63000106811523,2171400.0,0.013462093176865642,-1.2752251196030082,-0.6923099495285726,58.856346627664955,64.6154183212373,-0.29749644112633433,-1.0296949434519718,-4.105755238191435,-4.806960773473108,44.45523623986704,1.2399978637695241,1.6533014692258732,0.7770013809204102,-1.5739554846494173,3.1279582464902376,-0.39847705186450355,1.9524798137053239,1.002905904154666,68.539441425069,8.252630320295452,1.1754784327849146,6,-0.2850017547607422,-1.8000011444091797,-5.597502708435059,-4.960000991821289,-4.3300018310546875,1,-0.03308269785323381,1.2278385660617883,39.36999893188477,1.1111064016162986,40.040000915527344,-1.6153770913519439,40.11000061035156,-0.03308269785323381
2601,2008-06-04,42.22000122070313,42.5,39.88999938964844,39.97000122070313,6725300.0,0.0581453535363774,-1.1659723189525142,8.333319204848676,65.2122689252545,64.56562748937651,-2.534426933712119,-3.154658288321748,-6.344824953593907,-7.093452565508507,45.553151766216715,2.6100006103515625,1.452615964069274,2.8705009460449276,0.24411188961719432,5.496890002472661,1.5573064178310645,4.183695474258791,-3.540000915527351,91.81289680680688,34.233598179361806,1.3131945282138664,6,-1.7050018310546946,-3.1100006103515696,-7.7200021743774485,-7.280000686645515,-6.819999694824226,2,-0.1184272822225354,-1.2752251196030082,39.900001525878906,1.2278385660617883,39.36999893188477,1.1111064016162986,40.040000915527344,-0.1184272822225354
2602,2008-06-05,41.08000183105469,41.599998474121094,40.61000061035156,41.400001525878906,3694300.0,-0.02700140589028288,1.7500185438323215,-0.14222208658854166,51.59763570050701,62.85088831899934,-1.251715857536574,-1.7491358957638852,-5.104203176331609,-5.9115443265632805,46.71040001187116,1.6100006103515696,1.290760627193464,1.5050014495849595,-0.8799127035490386,3.8899156027189576,0.312544373017964,2.697458526151955,-2.323601531982419,58.47956347347334,5.267590311937276,1.1924570765669973,6,-0.56500244140625,-1.930002212524414,-6.322502136230469,-6.14000129699707,-6.5300025939941335,3,-0.1056475160453143,-1.1659723189525142,42.22000122070313,-1.2752251196030082,39.900001525878906,1.2278385660617883,39.36999893188477,-0.1056475160453143
2603,2008-06-06,39.90999984741211,41.08000183105469,39.90999984741211,41.0,2614200.0,-0.028481059676051634,-1.1467923300097642,3.406253725293851,48.0705706400364,61.25702298090865,-0.04401527578026787,-0.3489337593520929,-3.8218883721456223,-4.700263408790136,47.67746416686614,1.1700019836425781,1.0831245801997085,0.17749938964843892,-1.8071249960635427,2.1621237753604206,-0.8148128032075519,1.1698115825044297,-1.0787275543212829,24.26896084021541,-24.398057651111163,0.992312192855992,6,0.6800003051757812,-0.6350002288818359,-4.912500381469727,-4.969999313354492,-5.759998321533203,4,-0.1668754666217811,1.7500185438323215,41.08000183105469,-1.1659723189525142,42.22000122070313,-1.2752251196030082,39.900001525878906,-0.1668754666217811
2604,2008-06-09,39.5099983215332,40.13000106811523,39.20000076293945,40.13000106811523,3666400.0,-0.010022589010479366,1.999987694579508,0.5688097796225134,47.39128740163683,59.821622087863034,0.5029355026670146,0.18748136104966306,-3.2854713458791025,-4.262805907039706,47.65928937164593,0.9300003051757741,1.000014604935707,-0.303001976013185,-2.0960198175242226,1.4900158654978526,-1.1995108967687074,0.5935069447423373,-0.605351474304193,9.393867583735513,-35.36071526172831,0.8965089207555202,6,1.0800018310546875,-0.05499839782714844,-4.2324981689453125,-4.569997787475586,-4.529998779296875,0,-0.16856492357232966,-1.1467923300097642,39.90999984741211,1.7500185438323215,41.08000183105469,-1.1659723189525142,42.22000122070313,-0.16856492357232966
2605,2008-06-10,39.709999084472656,39.83000183105469,39.0,39.31999969482422,2373200.0,0.005062029142897995,1.6349060259639605,-0.6290284870485521,48.51062534621401,57.42338795778505,0.38934077647920873,0.13208022426253763,-3.3487557273425494,-4.4167819154528445,47.562471672295246,0.8300018310546875,0.8764924386665882,-0.19050121307373047,-1.7595912885890002,1.3785888624415392,-0.9750462508313689,0.5940438246839079,-0.7334451741882262,20.285688127790177,-22.15919804307192,0.7845450377576357,6,1.0400009155273438,-0.25499916076660156,-4.17249870300293,-4.769998550415039,-4.1399993896484375,1,-0.14933267292606212,1.999987694579508,39.5099983215332,-1.1467923300097642,39.90999984741211,1.7500185438323215,41.08000183105469,-0.14933267292606212
2606,2008-06-11,39.16999816894531,39.91999816894531,39.150001525878906,39.5099983215332,2460000.0,-0.013598613144730431,-3.0526838866413017,-0.8717966274110881,49.13791189864093,54.932346500322794,0.9737360668557855,0.7532290805755579,-2.712568028012768,-3.808679942733768,47.126155136641415,0.7699966430664062,0.832274009826989,-0.7575019836425767,-2.251320307944276,0.7363163406591227,-1.5044111457934264,-0.010592821491727022,-0.1699981689453125,6.53839495051161,-38.6180601961669,0.7469091621508503,6,1.5800018310546875,0.2850017547607422,-3.632497787475586,-4.229997634887695,-5.009998321533203,2,-0.09190703707959935,1.6349060259639605,39.709999084472656,1.999987694579508,39.5099983215332,-1.1467923300097642,39.90999984741211,-0.09190703707959935
2607,2008-06-12,38.88999938964844,39.88000106811523,38.43000030517578,39.52000045776367,4548800.0,-0.007148296971809964,1.1481456364175935,1.8529434864073422,45.94594928972457,52.70743509106403,1.1873398777067123,1.0268035529345667,-2.337652912076692,-3.4790808102448025,45.783102665914846,1.450000762939446,0.7734356225778924,-1.0000007629394503,-2.560379851697043,0.5603783258181423,-1.7801903073182501,-0.21981121856065045,3.6100006103515625,17.358446022784527,-28.824952556732526,0.7801895443787974,6,1.5750007629394531,0.5650005340576172,-3.154998779296875,-3.9499988555908203,-5.299999237060547,3,-0.08974023961282152,-3.0526838866413017,39.16999816894531,1.6349060259639605,39.709999084472656,1.999987694579508,39.5099983215332,-0.08974023961282152
2608,2008-06-13,39.81999969482422,39.88999938964844,38.97999954223633,39.22999954223633,2628100.0,0.02391361069096143,1.4931518302719933,-0.93650659093799,54.81480973154646,52.17082284013618,0.24903973824930148,0.01984966005382205,-3.1615850980260944,-4.338560144459805,43.870491705705426,1.0,0.6497994200397628,-0.020500373840334873,-1.5196026616902714,1.4786019140096016,-0.7700515177653031,0.7290507700846334,2.5986003112792986,81.76463328434102,30.48015799271994,0.749551143924968,6,0.6450004577636719,-0.36499977111816406,-4.064998626708984,-4.879999160766602,-5.279998779296875,4,-0.1323455675075923,1.1481456364175935,38.88999938964844,-3.0526838866413017,39.16999816894531,1.6349060259639605,39.709999084472656,-0.1323455675075923
2609,2008-06-16,39.7599983215332,39.97999954223633,39.29999923706055,39.47000122070313,2108600.0,-0.0015068150113224377,-1.158727467590266,0.49152038276273324,51.88888733475494,51.39666069647952,0.4136835539831054,0.04265879949847573,-2.9788741925707782,-4.191224618748109,42.33305756643149,0.6800003051757812,0.45299060471264596,-0.055501747131344814,-1.5417696394644693,1.4307661452017797,-0.7986356932979035,0.6876321990352139,2.578829690551757,85.80636587148648,31.85031802876123,0.7431339461665609,6,0.7050018310546875,-0.2599983215332031,-3.8274974822998047,-4.819997787475586,-5.879997253417969,0,-0.14109650484104863,1.4931518302719933,39.81999969482422,1.1481456364175935,38.88999938964844,-3.0526838866413017,39.16999816894531,-0.14109650484104863
2610,2008-06-17,39.75,41.0,39.72999954223633,40.0,3027800.0,-0.00025146684998189617,-7.758596195838047,-0.862077583825543,51.18109628048,49.837641513726794,0.4471937208273076,0.03557904614860519,-2.8353705871584154,-4.115737033840674,40.95554420559021,1.2700004577636719,0.328696319441228,-0.053499984741208095,-1.5377096864694195,1.4307097169870033,-0.7956048356053174,0.6886048661229012,2.5106514579467785,51.36186192872304,-3.3858867954909755,0.742104850864107,6,0.2649993896484375,-0.12000083923339844,-3.469999313354492,-4.670000076293945,-6.700000762939446,1,-0.1200000115160672,-1.158727467590266,39.7599983215332,1.4931518302719933,39.81999969482422,1.1481456364175935,38.88999938964844,-0.1200000115160672
2611,2008-06-18,39.22999954223633,39.93000030517578,38.9900016784668,39.63999938964844,2691900.0,-0.013081772522356538,-1.1123669671291474,1.6399993896484375,45.02262277467198,49.10708452196734,0.5570378130307887,0.5225121592990831,-2.203530311709933,-3.5233452545648376,39.42558518374878,0.9399986267089844,0.2849237140942549,-0.5355003356933565,-2.038403652069725,0.967402980683012,-1.2869519938815444,0.2159513224948313,2.954038892655028,31.128378679253682,-18.981560420930133,0.751451658188185,6,0.5250015258789062,0.8700008392333984,-2.929999351501465,-4.149999618530273,-6.099998474121094,2,-0.0932959441784248,-7.758596195838047,39.75,-1.158727467590266,39.7599983215332,1.4931518302719933,39.81999969482422,-0.0932959441784248
2612,2008-06-19,40.790000915527344,41.02999877929688,39.22999954223633,39.22999954223633,3342100.0,0.03976552106791309,-1.307689298071877,-3.8048828143172155,53.63019996676453,49.72482111382602,-1.1716363320933567,-0.972354646195285,-3.6161068810055355,-5.011048658620709,37.82205342932676,1.799999237060554,0.24900005057015306,0.9515010833740263,-0.6032726356945801,2.5062748024426327,0.17411422383972308,1.7288879429083295,1.3189567567697011,88.29278277616991,40.37370266414037,0.7773868595343038,6,-1.0600013732910156,-0.3250007629394531,-4.247500419616699,-5.530000686645508,-7.790000915527344,3,-0.16253986073315885,-1.1123669671291474,39.22999954223633,-7.758596195838047,39.75,-1.158727467590266,39.7599983215332,-0.16253986073315885
2613,2008-06-20,39.88000106811523,40.58000183105469,39.65999984741211,40.54999923706055,4258900.0,-0.022309385314715935,1.5205417890325346,-0.4294856276516448,52.412496607556264,50.28273324781707,-0.2976392642187662,-0.04580079845604246,-2.5800792431452138,-4.0460822311353795,36.131864826360356,1.1300010681152344,-0.07737120447375645,0.029501152038569955,-1.5225240881783222,1.581526392255462,-0.7465114680698761,0.805513772147016,2.155377456839389,43.62748306290656,-5.03210330972324,0.7760126201084467,6,-0.15000152587889914,0.5849990844726634,-2.662501335144036,-4.035001754760735,-5.790000915527337,4,-0.15772318824124365,-1.307689298071877,40.790000915527344,-1.1123669671291474,39.22999954223633,-7.758596195838047,39.75,-0.15772318824124365
2614,2008-06-23,39.06999969482422,40.16999816894531,38.93000030517578,40.060001373291016,4276700.0,-0.02031096668998389,1.0495912583190676,1.477618483682145,46.17510892097218,50.023231422790204,0.4954908128962714,0.8187813053527222,-1.61765880374697,-3.180156821036249,35.200357924387994,1.2399978637695312,-0.2176599117958702,-0.7885002136230455,-2.3216480839550897,0.7446476567089988,-1.5550741487890676,-0.02192627845702333,2.8932712657348176,6.666642446348946,-37.84746910481698,0.766573935166021,6,0.6599998474121094,1.3950004577636719,-1.2424993515014648,-2.614999771118164,-5.659999847412109,0,-0.11594570807987448,1.5205417890325346,39.88000106811523,-1.307689298071877,40.790000915527344,-1.1123669671291474,39.22999954223633,-0.11594570807987448
2615,2008-06-24,38.36000061035156,39.06999969482422,37.959999084472656,38.86000061035156,2746500.0,-0.018172487586855857,1.4130496077488266,0.5050496487787209,29.112563227331023,47.79819268153355,1.110650933399235,1.523401920644389,-0.7564798375003221,-2.4243410864677344,33.72117102810336,1.1100006103515625,-0.26080565948264933,-1.4454994201660156,-3.1101228479831065,0.2191240076510752,-2.277811134074561,-0.6131877062574702,3.532604937099812,13.02936695900253,-24.44831469783947,0.832311713908544,6,1.1349983215332031,1.8699989318847656,-0.5325002670288086,-1.9050006866455078,-5.819999694824219,1,-0.11678830737628787,1.0495912583190676,39.06999969482422,1.5205417890325346,39.88000106811523,-1.307689298071877,40.790000915527344,-0.11678830737628787
2616,2008-06-25,39.2599983215332,39.68999862670898,38.18000030517578,38.18999862670898,2495900.0,0.023461879480230596,-1.7706484307192523,-2.1399993896484517,39.888873677201296,47.12518428014208,0.2511761715457581,0.6338493418088262,-1.4959135773829928,-3.303640166994768,32.48162790120129,1.509998321533196,-0.2477950965706981,-0.5315015792846651,-2.21017745188189,1.1471742933125597,-1.3708395155832775,0.3078363570139473,2.475302967399024,42.34525623087982,7.213355619512711,0.8393379362986123,6,0.2350006103515625,0.970001220703125,-1.4324979782104492,-2.8049983978271484,-7.239997863769531,2,-0.15817624426811572,1.4130496077488266,38.36000061035156,1.0495912583190676,39.06999969482422,1.5205417890325346,39.88000106811523,-0.15817624426811572
2617,2008-06-26,38.13000106811523,38.93000030517578,38.11999893188477,38.93000030517578,3386700.0,-0.028782407074077754,1.0250053644231278,-0.747663051616079,40.066970082722705,45.48653543027276,1.4103430937855137,1.6947974626495963,-0.24515381467472963,-2.1481280698605403,30.71915120942048,1.1399993896484304,-0.29277323134672883,-1.5624988555908246,-3.389108658340227,0.26411094715857786,-2.475803756965526,-0.6491939542161234,3.4542881326386166,6.488618527761086,-28.777384278432425,0.9133049013747009,6,1.3649978637695384,2.099998474121101,-0.2650012969970632,-1.6750011444091726,-5.850002288818352,3,-0.1311303398882161,-1.7706484307192523,39.2599983215332,1.4130496077488266,38.36000061035156,1.0495912583190676,39.06999969482422,-0.1311303398882161
2618,2008-06-27,38.2400016784668,38.77999877929688,37.65999984741211,38.31999969482422,2675200.0,0.002884883484662426,1.240006408715836,0.09999761581193435,42.6759116996394,44.46287147081548,1.1763567541138542,1.5210143683091744,-0.22159713616300536,-2.210638525139416,28.712762626074174,1.1199989318847727,-0.3062701812384745,-1.3624982833862305,-3.291522327058452,0.566525760285991,-2.3270103052223376,-0.3979862615501233,3.1993159176358006,23.1076581238668,-14.793557268929334,0.9645120218361092,6,1.1049976348876953,1.8399982452392578,-0.2850017547607422,-1.7850017547607422,-4.730003356933601,4,-0.13702932658126632,1.0250053644231278,38.13000106811523,-1.7706484307192523,39.2599983215332,1.4130496077488266,38.36000061035156,-0.13702932658126632
2619,2008-06-30,37.79999923706055,38.36000061035156,37.52000045776367,38.060001373291016,3103700.0,-0.011506339489885997,-1.0487816224564799,3.250107291020934,39.281706621090116,43.1407170642166,1.4629388488362451,1.936659123850859,0.32155630936969715,-1.7051037504584627,27.55604502836475,0.8400001525878906,-0.2732450336047023,-1.7240007400512667,-3.813931111438123,0.36592963133558953,-2.768965925744695,-0.6790355543578386,3.4125592941206193,12.903180440606738,-26.101591109356477,1.044965185693429,6,1.4750003814697266,2.210000991821289,0.3100004196166992,-1.3449993133544922,-3.9199981689453125,0,-0.09814812590882893,1.240006408715836,38.2400016784668,1.0250053644231278,38.13000106811523,-1.7706484307192523,39.2599983215332,-0.09814812590882893
2620,2008-07-01,38.58000183105469,38.63999938964844,37.29999923706055,37.58000183105469,2822000.0,0.020634989675592186,1.3928678474114442,-3.8461222453710495,46.77597683332653,43.33553418184489,0.5582216310863473,1.109583956432374,-0.35248663733094077,-2.4239533018246107,26.095815331227996,1.3400001525878906,-0.39842707046407355,-0.8779981613159151,-3.0010410580876723,1.245044735455842,-1.9395196097017973,0.183523287069967,2.3371520542530817,53.55660756810609,10.013583167252648,1.0615214483858793,7,0.5849971771240234,1.319997787475586,-0.03000164031982422,-2.125001907348633,-9.010002136230469,1,-0.13400730270264072,-1.0487816224564799,37.79999923706055,1.240006408715836,38.2400016784668,1.0250053644231278,38.13000106811523,-0.13400730270264072
2621,2008-07-02,37.22000122070313,38.810001373291016,37.22000122070313,38.810001373291016,2776600.0,-0.03525143975646039,-1.0000000000000089,-1.5900001525878835,41.83774378816098,42.02526127311116,1.7915171635167368,2.187969156352885,1.1092039794231354,-1.0131209455204626,23.566960272401772,1.5900001525878835,-0.5286363996013677,-1.9879987716674705,-3.90960531658358,-0.06639222675136125,-2.9488020441255216,-1.0271954992094194,3.3354371997799177,0.0,-44.919657588820414,0.9608032724580545,7,1.6800003051757741,2.6399993896484304,1.5374984741210866,-0.7650012969970774,-6.2700004577636825,2,-0.12573885415599073,1.3928678474114442,38.58000183105469,-1.0487816224564799,37.79999923706055,1.240006408715836,38.2400016784668,-0.12573885415599073
2622,2008-07-03,36.7400016784668,37.56999969482422,36.400001525878906,37.22999954223633,2898100.0,-0.01289627959413775,1.0,0.3081747275130829,34.253593049919886,40.00760532226268,1.8289415230870958,2.451864077926281,1.6874125190880633,-0.5158603742063121,20.62779163462578,1.1699981689453125,-0.6767547924904207,-2.250998306274411,-4.260688534623462,-0.24130807792536046,-3.255843420448933,-1.2461531920998894,3.415184278042666,14.107891042108879,-25.070848923494093,1.0048451141745243,7,1.5449981689453125,2.7099990844726562,2.017498016357422,-0.2850017547607422,-4.730003356933601,3,-0.12847035941943097,-1.0000000000000089,37.22000122070313,1.3928678474114442,38.58000183105469,-1.0487816224564799,37.79999923706055,-0.12847035941943097
2623,2008-07-07,33.25,35.52000045776367,33.139999389648445,35.5,21305100.0,-0.09499187585808622,1.0786027219269982,4.591856753600623,25.359587839521723,37.69476964654596,4.782506728596815,5.710091905480667,5.2306463185255865,2.969846335389704,19.192465610037583,3.6000022888183523,-0.8218186740557201,-5.4079999923706055,-8.622483679976803,-2.193516304764408,-7.015241836173701,-3.8007581485675104,6.379460136221184,1.9400453592238052,-30.045965102777384,1.6072418438030982,7,3.164999008178711,4.569999694824219,5.4524993896484375,3.2049999237060547,-1.0200004577636719,0,-0.029172969043703034,1.0,36.7400016784668,-1.0000000000000089,37.22000122070313,1.3928678474114442,38.58000183105469,-0.029172969043703034
2624,2008-07-08,32.84999847412109,33.75,32.59000015258789,33.25,11100100.0,-0.012030121079065093,-1.521743817690279,0.17777845594618372,24.632358716018373,37.196969145288996,4.701866184178073,5.887410813040681,5.669690870723919,3.3422663129124217,18.600128221798705,1.1599998474121094,-1.2285261735492696,-5.475001525878916,-9.575592013002641,-1.3744110387551913,-7.525296769440779,-3.4247062823170538,5.74114794264846,4.180036503333759,-24.307667723059918,2.0502952435618638,7,3.290000915527351,4.695001602172859,5.852500915527351,4.050001144409187,-0.8199996948242116,1,0.020091320489163733,1.0786027219269982,33.25,1.0,36.7400016784668,-1.0000000000000089,37.22000122070313,0.020091320489163733
2625,2008-07-09,33.779998779296875,34.009998321533196,33.080001831054695,33.59000015258789,13003700.0,0.0283105128881036,1.8615377392263954,-0.47499475481126013,30.549612962232374,36.159273510292444,3.412758872746693,4.733036359094186,4.776805391459767,2.4067375520326095,18.11593457122175,1.1599998474121094,-1.571961160984003,-4.2485012054443345,-8.763996622243987,0.26699421135531765,-6.506248913844161,-1.9907534970445084,3.7309413099199773,19.131806964090337,-8.64918557240437,2.2577477083998247,7,1.980001449584961,3.7650012969970703,4.900001525878906,3.1200008392333984,-1.329998016357429,2,0.002960399420726123,-1.521743817690279,32.84999847412109,1.0786027219269982,33.25,1.0,36.7400016784668,0.002960399420726123
2626,2008-07-10,35.56999969482422,35.72999954223633,33.34000015258789,33.610000610351555,10198200.0,0.052989963890241576,1.096491815127625,10.31585921657602,31.671351098814583,35.226426956524875,1.16700996589028,2.8032269856436614,3.027431216095387,0.6127789032118329,17.06053167067805,2.3899993896484375,-1.7594623321558345,-2.2785003662109347,-6.888427313941406,2.331426581519537,-4.5834638400761705,0.026463107654301155,1.055171205799418,59.83935373813556,38.07220520605326,2.304963473865237,7,0.13000106811523438,1.9750003814697266,3.2875003814697266,1.3299999237060547,-3.1199989318847727,3,-0.16868147459874894,1.8615377392263954,33.779998779296875,-1.521743817690279,32.84999847412109,1.0786027219269982,33.25,-0.16868147459874894
2627,2008-07-11,35.400001525878906,36.22000122070313,35.130001068115234,35.150001525878906,8527500.0,-0.0047792569694637965,-6.517218699850092,0.1275510799880105,33.40741379139833,34.19659385560921,1.0158618857614385,2.8441798830715683,3.2423988775369423,0.7750761811585036,16.626727283347886,1.0900001525878977,-1.728096653207622,-2.273998641967772,-6.981119690178367,2.4331224062428234,-4.62755916607307,0.07956188213752569,-2.8100013732910156,77.41048337349433,55.995724422720244,2.353560524105299,7,0.2999992370605469,1.694997787475586,4.412498474121094,2.204998016357422,-3.84000205993652,4,-0.12570623082279575,1.096491815127625,35.56999969482422,1.8615377392263954,33.779998779296875,-1.521743817690279,32.84999847412109,-0.12570623082279575
2628,2008-07-14,34.549999237060554,35.90999984741211,34.5,35.900001525878906,4188800.0,-0.02401136305592999,1.0583955426480702,-5.400009155273409,33.30871905947747,33.53292857098558,1.4386851312212485,3.4563314589408023,4.102952744327759,1.6174661588873462,16.29583847145277,1.4099998474121094,-1.932179276474315,-2.8605009078979435,-7.651086374292198,1.9300845584963113,-5.255793641095067,-0.46520817470081965,-1.887399063110358,53.99444924930362,29.445382780001808,2.3952927331971257,7,1.1500015258788991,2.285001754760735,5.2825002670288015,3.055000305175774,-2.8699989318847727,0,-0.07351667066906298,-6.517218699850092,35.400001525878906,1.096491815127625,35.56999969482422,1.8615377392263954,33.779998779296875,-0.07351667066906298
2629,2008-07-15,34.150001525878906,34.59999847412109,33.22999954223633,34.380001068115234,6092800.0,-0.01157735803225679,3.0895835112592107,0.1703697424377296,34.08919872924194,32.12328655942063,1.415317926043322,3.5990162980710636,4.5093939009114195,2.0080870106841004,16.121821724240995,1.3699989318847585,-2.0912272553985787,-2.979998779296878,-7.847684377355748,1.887686818761992,-5.413841578326313,-0.5461559802674429,-1.416253330993655,34.07643002580365,7.736827445151764,2.4338427990294336,7,1.5499992370605469,2.6599979400634766,5.782498359680176,3.454998016357422,-2.480001449584961,1,-0.05622260315823413,1.0583955426480702,34.549999237060554,-6.517218699850092,35.400001525878906,1.096491815127625,35.56999969482422,-0.05622260315823413
2630,2008-07-16,34.97999954223633,35.09000015258789,34.02000045776367,34.029998779296875,3850500.0,0.024304479627283326,-1.2061908376232406,-4.130446320468379,33.73861098678891,31.223382914823734,0.02341967565997294,2.5226780454488846,3.699485468384225,1.1624260264967887,15.077749953505418,1.0699996948242188,-2.295297769136937,-1.9115007400512667,-6.705547142100784,2.8825456619982504,-4.308523941076025,0.48552246097349183,-2.176526286834722,58.528395238137634,32.80007992941678,2.397023201024759,7,0.10000038146972656,1.8299999237060547,5.0425004959106445,2.625,-3.1599998474121094,2,-0.08433392800298634,3.0895835112592107,34.150001525878906,1.0583955426480702,34.549999237060554,-6.517218699850092,35.400001525878906,-0.08433392800298634
2631,2008-07-17,35.56999969482422,35.63999938964844,34.470001220703125,35.11999893188477,3339000.0,0.01686678560059729,2.9660944622248087,0.4736846332071063,39.85736908748685,31.846024696775622,-0.9222292093149846,1.733287445482695,3.105251808726834,0.5651441973590892,14.659758569696562,1.1699981689453125,-2.4362231441817457,-1.138500595092772,-5.835121762843968,3.5581205726584244,-3.4868111789683667,1.2098099887828226,-2.698195880116579,78.26083073598082,48.02929247160542,2.3483105838755964,7,-1.164999008178711,1.239999771118164,4.532500267028809,2.0349998474121094,-3.4099998474121094,3,-0.08771433676280749,-1.2061908376232406,34.97999954223633,3.0895835112592107,34.150001525878906,1.0583955426480702,34.549999237060554,-0.08771433676280749
2632,2008-07-18,34.15999984741211,36.0,33.810001373291016,35.61000061035156,7641900.0,-0.03964014224091428,-1.0372101935916567,-3.222218454626423,35.34482711371686,32.95549572724174,0.09310097510903859,2.762765131962297,4.53065297910431,1.9412271174811195,13.619168235136414,2.1899986267089844,-2.781508733658626,-2.2170003890991197,-6.627873337881589,2.1938725596833493,-4.422436863490354,-0.011563914707885203,-1.2212320845845568,33.57401268903061,2.3405017857558263,2.2054364743912354,7,0.24500083923339844,2.6499996185302734,5.942500114440918,3.4449996948242188,-2.70999908447266,4,-0.050058521431820435,2.9660944622248087,35.56999969482422,-1.2061908376232406,34.97999954223633,3.0895835112592107,34.150001525878906,-0.050058521431820435
2633,2008-07-21,33.59000015258789,34.380001068115234,33.31999969482422,34.380001068115234,5435400.0,-0.016686173810606775,1.683544670536085,0.5448279309356,35.01780010664861,34.10943365953399,0.8005924666763846,2.990707368275011,5.103622931818997,2.482752303151102,12.615913753964621,1.0600013732910156,-3.0060265584862407,-2.4725000381469755,-6.725875165455506,1.7808750891615581,-4.5991876018012405,-0.34581247449271046,-0.5856077206028232,12.996409778293136,-19.70662721573636,2.1266875636542664,7,1.0600013732910227,3.219999313354492,6.369999885559082,4.020000457763672,-2.4500007629394496,0,-0.060434673338014444,-1.0372101935916567,34.15999984741211,2.9660944622248087,35.56999969482422,-1.2061908376232406,34.97999954223633,-0.060434673338014444
2634,2008-07-22,34.540000915527344,34.650001525878906,33.36999893188477,33.610000610351555,6144400.0,0.028282249438044804,1.2260885141276172,-1.177214211903782,35.7946534152,34.69221593208595,0.1291058858135017,1.7749312322201405,4.130941425565084,1.5250003140599873,12.260139581277157,1.2800025939941335,-3.1088516457458013,-1.295999336242673,-5.352964917444581,2.760966244959235,-3.324482126843627,0.732483454358281,-1.4712963077679149,45.52242842461561,14.818705721184067,2.0284827906009535,7,0.1849994659423828,2.269998550415039,5.419999122619629,3.0699996948242188,-2.7300014495849574,1,-0.08280256324677338,1.683544670536085,33.59000015258789,-1.0372101935916567,34.15999984741211,2.9660944622248087,35.56999969482422,-0.08280256324677338
2635,2008-07-23,33.880001068115234,35.220001220703125,33.720001220703125,34.450000762939446,4303900.0,-0.019108275330572133,-2.37078882850138,-0.6129026965388689,37.64792884799813,35.35628012643968,0.8993601629944763,2.1946107719236068,4.7581894494175785,2.192492967075289,12.644176398030446,1.5,-2.7535230214213087,-1.731999206542966,-5.69583417588732,2.2318357628013885,-3.7139166912151467,0.24991827812921485,-0.7482705280969313,20.895571250850477,-13.126364892811257,1.9819174846721774,7,0.8449993133544922,2.9299983978271484,6.102499008178711,3.729999542236328,-1.2600021362304616,2,-0.06523025153919315,1.2260885141276172,34.540000915527344,1.683544670536085,33.59000015258789,-1.0372101935916567,34.15999984741211,-0.06523025153919315
2636,2008-07-24,33.049999237060554,34.0,32.939998626708984,33.84000015258789,3382000.0,-0.024498282316637865,-1.0990081808087142,1.3859672605105053,36.697902989544964,35.721890037344856,1.4911146662872952,2.672543564655385,5.523520020381859,3.0241195564810823,12.753067941951231,1.0600013732910156,-2.3415542677736454,-2.2515010833740163,-5.977927240321776,1.4749250735737398,-4.114714161847893,-0.38828800490014004,3.170001983642578,3.5947895746616783,-31.585168312757116,1.8632130784738787,7,1.4200000762939382,3.760000228881829,6.7725000381469656,4.5600013732910085,-1.0799999237060653,3,-0.03721632588896029,-2.37078882850138,33.880001068115234,1.2260885141276172,34.540000915527344,1.683544670536085,33.59000015258789,-0.03721632588896029
2637,2008-07-25,33.130001068115234,33.380001068115234,32.720001220703125,33.189998626708984,3279800.0,0.0024206303449765265,1.999982660563185,0.07594618868726347,49.426391497968474,37.51274253051052,1.1792628074035392,2.3175710812499943,5.345882930015925,2.9524513636461194,12.967387121538627,0.6599998474121094,-2.0683229838141486,-1.921499252319336,-5.517540615681902,1.674542111043234,-3.7195199340006226,-0.12347857063804923,3.0244001007080143,16.399993896484375,-22.035119696096913,1.7980206816812843,7,1.2299995422363281,3.6799983978271484,6.797499656677246,4.479999542236328,-1.7400016784667933,4,-0.02927863535859243,-1.0990081808087142,33.049999237060554,-2.37078882850138,33.880001068115234,1.2260885141276172,34.540000915527344,-0.02927863535859243
2638,2008-07-28,33.0,33.799999237060554,32.700000762939446,32.830001831054695,3605100.0,-0.0039239681232714485,-4.116268341583616,-2.833418107833045,50.73602301246462,39.362389673090824,1.1915820833972504,2.144843429409491,5.337006655873282,3.0757442666390347,13.501641539811995,1.099998474121108,-1.9430960126004777,-1.7895002365112305,-5.164140048507441,1.5851395754849769,-3.4768201425093324,-0.10218033051312858,3.0170251708984424,11.904729466866126,-29.588484913244063,1.6873199059981039,7,1.3500003814697266,3.585000991821289,7.097499847412109,4.6100006103515625,-1.9500007629394496,0,-0.04696967385031969,1.999982660563185,33.130001068115234,-1.0990081808087142,33.049999237060554,-2.37078882850138,33.880001068115234,-0.04696967385031969
2639,2008-07-29,34.09000015258789,34.220001220703125,33.049999237060554,33.189998626708984,3632900.0,0.03303030765417847,1.0172384309804934,5.2941836459925025,51.497590844138884,41.33560965724082,0.10300806940227858,0.8038628710467677,4.135662663068224,1.9929703681017514,14.077786670894394,1.220001220703125,-1.8294983160332094,-0.5140001296997099,-3.5861813302607146,2.558181070861295,-2.0500907299802122,1.0220904705807925,1.7280035538330125,55.15869591872893,10.389252155619296,1.536090600280502,7,0.26000022888183594,2.289999008178711,6.007499694824219,3.520000457763672,-6.190000534057617,1,-0.086535662943243,-4.116268341583616,33.0,1.999982660563185,33.130001068115234,-1.0990081808087142,33.049999237060554,-0.086535662943243
2640,2008-07-30,33.40999984741211,34.439998626708984,33.06999969482422,34.09000015258789,4283600.0,-0.019947207454739768,-1.0147034074207049,-0.755554613656593,38.311691260587935,41.16386767647427,0.5999776342934524,1.134865448134633,4.702825926761406,2.6945187217929174,14.390949013101437,1.3699989318847656,-1.666906178651594,-0.9355003356933622,-3.4111720684718634,1.540171397085139,-2.1733362020826092,0.3023355306958848,2.2209236823999063,40.804595181198586,-1.9735674176092388,1.23783586638925,7,0.9400005340576172,2.729999542236328,6.6875,4.200000762939453,-4.739999771118164,2,-0.04788986497387415,1.0172384309804934,34.09000015258789,-4.116268341583616,33.0,1.999982660563185,33.130001068115234,-0.04788986497387415
2641,2008-07-31,32.540000915527344,33.439998626708984,32.43000030517578,33.169998168945305,4942700.0,-0.0260400759011723,-1.3764709050273312,0.9264661333572582,35.61368255586187,41.193740503379274,1.1118996033415627,1.7246996769666936,5.447551898204139,3.5975118989869017,14.727662925862218,1.0099983215332031,-1.512396288023666,-1.5714992523193345,-3.772669575365228,0.6296710707265589,-2.672084413842285,-0.47091409079638424,2.9150672482723152,5.4726717516686945,-31.564648337415182,1.1005851615229476,7,1.2849998474121094,3.519998550415039,7.322498321533203,5.069999694824219,-4.160001754760742,3,0.002458451570579223,-1.0147034074207049,33.40999984741211,1.0172384309804934,34.09000015258789,-4.116268341583616,33.0,0.002458451570579223
2642,2008-08-01,32.02000045776367,32.389999389648445,31.82999992370605,32.06999969482422,5698900.0,-0.01598034551730876,-1.6046468302549701,0.07936421435059127,36.83663569921288,41.39583334699753,1.44877170482102,1.9741757792448738,5.854931110711576,4.118278588088131,15.998409258172458,0.7100009918212926,-1.4315151135265012,-1.8554996490478501,-3.8746655282792304,0.16366623018353366,-2.8650825886635403,-0.84591670943216,3.1930622773460797,7.279717566105136,-26.47199006356648,1.0095829396156915,8,1.505000114440918,3.359999656677246,7.842498779296875,5.590000152587891,-4.680000305175781,4,-0.001561559765595133,-1.3764709050273312,32.540000915527344,-1.0147034074207049,33.40999984741211,1.0172384309804934,34.09000015258789,-0.001561559765595133
2643,2008-08-04,32.279998779296875,32.31999969482422,31.35000038146973,32.0,3509800.0,0.00811987251143731,4.388875937778135,-5.600061036087586,40.12670271628967,41.87717215822971,1.0989770253962092,1.7262891193661574,5.473017064190202,3.8699867745628893,15.240833690470609,0.9699993133544886,-1.5091057348077612,-1.5470012664794908,-3.6731901233370294,0.5791875903780515,-2.61009569490826,-0.48390683805072143,2.5947576746725076,30.097052620013265,-3.464306555951545,1.0630944284287704,8,1.0050020217895508,2.800002098083496,7.582500457763672,5.405000686645508,-5.509998321533203,0,-0.02757123368354164,-1.6046468302549701,32.02000045776367,-1.3764709050273312,32.540000915527344,-1.0147034074207049,33.40999984741211,-0.02757123368354164
2644,2008-08-05,33.509998321533196,33.560001373291016,32.209999084472656,32.330001831054695,3902300.0,0.03810407647924685,1.1093743015094846,4.214291553133465,42.5531873777229,42.422200883754684,-0.32686691163041814,0.5778995473381414,4.156414528608579,2.6650325080188395,13.814054336758993,1.3500022888183594,-1.3668110264741955,-0.3500017166137752,-2.432379079836508,1.7323756466089577,-1.3911903982251417,0.6911869649975912,0.9417874037362282,69.90288565345837,37.86799723368597,1.0411886816113665,8,-0.6149988174438406,1.570002555847175,6.202501296997077,4.310001373291023,-6.04999923706054,1,-0.07341089846882731,4.388875937778135,32.279998779296875,-1.6046468302549701,32.02000045776367,-1.3764709050273312,32.540000915527344,-0.07341089846882731
2645,2008-08-06,33.880001068115234,34.0,32.810001373291016,33.279998779296875,3721100.0,0.011041562671290306,1.8333295489121302,0.5084780282482466,41.24353527762876,42.92727113798622,-0.7787651314800499,0.22743348878812242,3.685881401155811,2.33381751061016,12.431798857712842,1.1899986267089844,-1.1604497079858476,0.015000915527345171,-2.0670478406887867,2.097049671743477,-1.0260234625807243,1.0560252936354146,0.19957041589822921,95.47173776759564,66.42206462699559,1.0410243781080666,8,-0.9850015640258789,1.1999998092651367,5.76249885559082,4.119998931884766,-6.810001373291016,2,-0.1765053500902275,1.1093743015094846,33.509998321533196,4.388875937778135,32.279998779296875,-1.6046468302549701,32.02000045776367,-0.1765053500902275
2646,2008-08-07,29.56999969482422,31.020000457763672,28.520000457763672,29.76000022888184,20666500.0,-0.12721373191889285,-1.1834070591919668,-0.31666634877644645,31.713156807680676,40.95913395017646,3.3365607023614317,4.284553685278546,7.839328443303756,6.650912442728668,13.130930826065034,5.3600006103515625,-1.1441912833823693,-3.9950004577636733,-6.683412583659553,-1.3065883318677898,-5.339206520711613,-2.6507943948157333,4.430000305175781,19.160571619902974,-8.93193547453874,1.3442060629479415,8,1.9099998474121094,4.095001220703125,9.962499618530273,8.84000015258789,-4.430000305175778,3,-0.030436240372630263,1.8333295489121302,33.880001068115234,1.1093743015094846,33.509998321533196,4.388875937778135,32.279998779296875,-0.030436240372630263
2647,2008-08-08,30.95000076293945,31.1200008392334,29.20000076293945,29.43000030517578,11265800.0,0.0466689578071513,1.064515533606245,-7.999979922702236,40.119768856899235,39.77955015511365,1.8045771851110963,2.6921015885287183,6.297205360669036,5.26135245829251,14.191769631968912,1.9200000762939489,-1.1018912882429959,-2.392499351501467,-5.176354130004693,0.39135542700176273,-3.78442674075308,-1.000571962249854,3.0499992370605504,44.343074966464705,13.748600631186441,1.3919273892516146,8,0.5299987792968786,2.0949993133544957,8.430000305175785,7.45999908447266,-6.090000152587891,4,-0.08303720642392531,-1.1834070591919668,29.56999969482422,1.8333295489121302,33.880001068115234,1.1093743015094846,33.509998321533196,-0.08303720642392531
2648,2008-08-11,32.009998321533196,32.389999389648445,30.770000457763672,30.85000038146973,5960200.0,0.034248708641811065,-1.4545479503915237,0.7631563096830487,40.60875408975321,38.56967940462635,0.658642963747333,1.5094468705636288,5.0863170916971185,4.222452197114414,14.620525685991845,1.6199989318847727,-0.9538985893411223,-1.2055017471313576,-3.9891646859853296,1.578161191722618,-2.597333216558347,0.18632972229562839,1.2228017425537203,63.68609772447707,33.5349252191288,1.3918314694269873,8,-0.5299987792968679,0.3600025177002024,6.857501983642585,6.400001525878913,-8.58999824523925,0,-0.14589185922586534,1.064515533606245,30.95000076293945,-1.1834070591919668,29.56999969482422,1.8333295489121302,33.880001068115234,-0.14589185922586534
2649,2008-08-12,32.22999954223633,33.330001831054695,31.65999984741211,32.0,4394900.0,0.0068728907291175645,-2.6703346454217494,0.1982758195447695,43.66845466484841,39.16487533843306,0.16433592866663815,1.1997399959849915,4.736470025528611,3.9993346349343426,14.166062157464454,1.6700019836425852,-1.0299098979269417,-0.8895004272460909,-3.669894185034373,1.8908933305421947,-2.2796973061402355,0.5006964516480501,-3.7099990844726562,67.70071887558308,34.87600538695354,1.3901968788941421,8,-0.9699993133544922,0.1400012969970703,4.887499809265137,5.590000152587891,-7.229999542236328,1,-0.16940735842448618,-1.4545479503915237,32.009998321533196,1.064515533606245,30.95000076293945,-1.1834070591919668,29.56999969482422,-0.16940735842448618
2650,2008-08-13,32.029998779296875,32.31999969482422,31.479999542236328,32.27000045776367,3025500.0,-0.0062054224567195115,3.941175150624376,-1.0434876353805582,45.88709669976527,40.30636579886677,0.1653900144180085,1.2304902763354164,4.784537594803638,4.1769815898018265,14.082345244772199,0.8400001525878906,-1.1252001098806872,-0.9420011520385714,-3.6178474554598807,1.7338451513827415,-2.279924303749226,0.3959219996720833,-3.4137982940673837,72.972917243299,34.945069396179925,1.337923151710656,8,-0.7699985504150391,0.34000205993652344,4.812500953674316,5.51500129699707,-3.889999389648434,2,-0.14267873459233826,-2.6703346454217494,32.22999954223633,-1.4545479503915237,32.009998321533196,1.064515533606245,30.95000076293945,-0.14267873459233826
2651,2008-08-14,32.450000762939446,32.86999893188477,31.51000022888184,31.79999923706055,2221600.0,0.013112769267854096,-1.2113808278826748,-2.7083207502185043,47.331240141377265,41.47243295910726,-0.30030090956405786,0.5952814824437382,4.139558376805205,3.7448247232193594,14.271292604471473,1.3599987030029332,-1.3153559084367075,-0.3659992218017649,-2.752226789885974,2.020228346282444,-1.5591130058438694,0.8271145622403395,-3.739524250793451,78.69247359500459,36.36204610589506,1.1931137840421053,8,-1.19000053405761,-0.07999992370604758,4.202499389648445,5.094999313354499,-6.8200016021728445,3,-0.16579355752310576,3.941175150624376,32.029998779296875,-2.6703346454217494,32.22999954223633,-1.4545479503915237,32.009998321533196,-0.16579355752310576
2652,2008-08-15,32.450000762939446,32.72999954223633,32.060001373291016,32.47999954223633,1587900.0,0.0,1.528300800368515,-0.0461518598072819,47.81919490857584,42.32715431380572,-0.2602599904422078,0.4854957178952475,3.9466938096148283,3.748034534349223,14.09513422864545,0.6699981689453125,-1.3149601175175007,-0.28049926757812926,-2.585108127544075,2.0241095923878163,-1.4328036975610985,0.8718051624048435,-3.647133744415278,65.62497671694767,18.642612856760266,1.1523044299829723,8,-1.19000053405761,-0.07999992370604758,4.172499656677253,5.094999313354499,-7.200000762939446,4,-0.22526968263247693,-1.2113808278826748,32.450000762939446,3.941175150624376,32.029998779296875,-2.6703346454217494,32.22999954223633,-0.22526968263247693
2653,2008-08-18,31.559999465942386,32.75,31.229999542236328,32.549999237060554,2968600.0,-0.02742684980191168,1.1870489776483872,33.00133519836463,39.806609382706334,42.0219789810261,0.5776108219935132,1.2813101451396811,4.667230628647427,4.647599281559874,13.79567288312382,1.5200004577636719,-1.2315693789029751,-1.0690005302429135,-3.392953173127193,1.2549521126413694,-2.230976851685053,0.09297579119922617,-2.6665897511676064,15.71426495405123,-28.98491882036719,1.1619763214421415,8,-0.2999992370605504,0.7000007629394496,4.837500572204586,5.985000610351559,-5.689998626708988,0,-0.2122940104235761,1.528300800368515,32.450000762939446,-1.2113808278826748,32.450000762939446,3.941175150624376,32.029998779296875,-0.2122940104235761
2654,2008-08-19,31.68000030517578,32.209999084472656,31.270000457763672,31.649999618530273,2340300.0,0.0038023080248430485,-1.3797463464570352,-0.030303730890385117,42.70042763217194,42.183855909308676,0.19078947005755253,0.98664505091417,4.388560958886821,4.551049838681067,13.688970129751482,0.9399986267089844,-1.1251015584680744,-0.8059996604919419,-2.982103672397585,1.3701043514137048,-1.894051666444767,0.28205234546087965,-2.6978587480754044,27.43908112282388,-17.01939445975541,1.0880520059528227,8,-0.754999160766598,0.5799999237060547,4.58750057220459,5.864999771118164,-4.340000152587891,1,-0.26073232794547485,1.1870489776483872,31.559999465942386,1.528300800368515,32.450000762939446,-1.2113808278826748,32.450000762939446,-0.26073232794547485
2655,2008-08-20,31.670000076293945,31.90999984741211,31.209999084472656,31.70000076293945,2282100.0,-0.0003156637874212054,2.1111224139465685,-0.9999999999998815,46.041855080130276,43.775933495136414,-0.16278503557631652,0.8670420723387551,4.23005713732681,4.582286299609706,14.021833295190808,0.7000007629394531,-1.077391658410889,-0.7054998397827177,-2.8067124076081953,1.3957127280427564,-1.756106123695453,0.3451064441300211,-2.6009013137144805,27.710905668962262,-20.783474283748973,1.0506062839127377,8,-0.404998779296875,0.5900001525878906,4.585000038146973,5.875,-5.229999542236332,2,-0.2106094114375031,-1.3797463464570352,31.68000030517578,1.1870489776483872,31.559999465942386,1.528300800368515,32.450000762939446,-0.2106094114375031
2656,2008-08-21,31.81999969482422,32.029998779296875,31.10000038146973,31.45000076293945,1837000.0,0.004736331486230538,1.3544349640016715,-12.333015449171901,49.058377404074974,44.76911222260039,0.04463598696910509,0.6536839490446198,3.9272307954406998,4.436248563527556,13.881260563678246,0.9299983978271449,-1.1501589594215922,-0.49400024414062216,-2.5840611312038817,1.5960606429226338,-1.539030687672252,0.5510301993910076,-2.665682870875248,43.63633210993254,-9.655385253161086,1.045030443531628,8,0.23000144958496094,0.4400005340576172,4.125,5.725000381469727,-8.020000457763668,3,-0.11565054495504468,2.1111224139465685,31.670000076293945,-1.3797463464570352,31.68000030517578,1.1870489776483872,31.559999465942386,-0.11565054495504468
2657,2008-08-22,32.15999984741211,32.400001525878906,31.899999618530273,32.06999969482422,1413400.0,0.010685108606182547,-1.3255886162417274,0.24324435784025417,49.43925776744839,45.75027929789986,-0.11809464732264985,0.2501110404150566,3.4442303735587387,4.102227599501589,13.507669957236498,0.5800018310546875,-1.2447367172394408,-0.10550003051757528,-2.1605578218558392,1.9495577608206887,-1.1330289261867108,0.9220288651515567,-2.9221693233210253,64.2424067277403,7.685557823191687,1.027528895669132,8,0.05500125885010476,0.10000038146972656,3.447500228881836,5.385000228881836,-6.079999923706058,4,-0.2030472859958975,1.3544349640016715,31.81999969482422,2.1111224139465685,31.670000076293945,-1.3797463464570352,31.68000030517578,-0.2030472859958975
2658,2008-08-25,31.45000076293945,31.899999618530273,31.309999465942386,31.88999938964844,1829900.0,-0.02207708606471881,1.5652231602341742,-4.888865341414905,39.882141684790845,45.32957785567123,0.5633581989607244,0.8833225353742797,3.9700493051077608,4.813339619145719,13.578076894188776,0.850000381469723,-0.8478134748326198,-0.7379991531372134,-2.7933347253158907,1.3173364190414638,-1.765666939226552,0.2896686329521252,-2.130326812709093,26.923082566114775,-26.791179262708557,1.027667786089339,8,0.5349988937378036,0.42000007629394887,4.157499313354496,6.094999313354496,-6.1000003814697195,0,-0.19713833426183902,-1.3255886162417274,32.15999984741211,1.3544349640016715,31.81999969482422,2.1111224139465685,31.670000076293945,-0.19713833426183902
2659,2008-08-26,31.13999938964844,31.520000457763672,31.0,31.35000038146973,3632300.0,-0.009856959166001489,-1.1224518394244947,0.47727647104721665,36.462451077104696,44.282395008708946,0.7850382182147335,1.0129184029963731,4.0904052062015985,5.130167101964158,14.047786401202956,0.5200004577636719,-0.661108297073671,-0.9005004882812493,-2.798504729382781,0.9975037528202826,-1.8495026088320152,0.04850163226951665,-1.740118881801596,9.999945504384426,-36.84467875731937,0.9490021205507662,8,0.7950000762939453,0.7300014495849574,4.5900011062622035,6.405000686645504,-7.430000305175785,1,-0.16923566646462096,1.5652231602341742,31.45000076293945,-1.3255886162417274,32.15999984741211,1.3544349640016715,31.81999969482422,-0.16923566646462096
2660,2008-08-27,31.809999465942386,32.189998626708984,31.059999465942386,31.270000457763672,2680900.0,0.021515738260311723,-1.3541624860674386,-2.5714117037992557,67.28393480993796,46.49936108299347,0.0900155101827309,0.22862608220344427,3.2349573634216746,4.475109945745384,14.525911577176393,1.129999160766598,-0.5361871181514388,-0.15050039291381623,-1.9370640267248156,1.6360632408971831,-1.043782209819316,0.7427814239916835,-2.331516531631383,57.85704165099943,7.200316979193111,0.8932818169055002,8,0.06500053405761363,0.06000137329101207,3.9575004577636683,5.735000610351559,-8.75,2,-0.14052182924870316,-1.1224518394244947,31.13999938964844,1.5652231602341742,31.45000076293945,-1.3255886162417274,32.15999984741211,-0.14052182924870316
2661,2008-08-28,32.61999893188477,32.860000610351555,31.61000061035156,31.899999618530273,2402100.0,0.025463674301837713,1.0833286974268521,1.3333345107111996,64.1285713548042,48.31151402146329,-0.7748137221338922,-0.6061504912123254,2.2618625980703726,3.675813940834445,14.425313752852759,1.2499999999999964,-0.4592085644520587,0.6554991722106998,-1.1368760970238583,2.447874441445258,-0.24068846240658104,1.5516868068279805,-3.0644856196388943,87.0966881875689,34.169022741687414,0.8961876346172792,8,-0.689998626708995,-1.1399993896484446,3.147500991821282,4.925001144409173,-8.669998168945323,3,-0.1894542795887848,-1.3541624860674386,31.809999465942386,-1.1224518394244947,31.13999938964844,1.5652231602341742,31.45000076293945,-0.1894542795887848
2662,2008-08-29,31.96999931335449,32.61999893188477,31.71999931335449,32.490001678466804,2601800.0,-0.01992641446394816,1.30770058418898,-0.7222261958690045,49.63637303122815,49.403709982410156,-0.22357387261176598,0.04206794535064162,2.687559991882612,4.340350486455318,13.941717443073246,0.8999996185302841,-0.4200473710731103,0.007999610900874643,-1.784189181096071,1.8001884028978203,-0.8880947850975964,0.9040940068993493,-2.338996230732434,52.1504836050108,0.5595759595838175,0.8960943959984732,8,-0.03999900817871094,-0.4899997711181605,3.670000076293949,5.575000762939457,-8.670000076293938,4,-0.2555520879501918,1.0833286974268521,32.61999893188477,-1.3541624860674386,31.809999465942386,-1.1224518394244947,31.13999938964844,-0.2555520879501918
2663,2008-09-02,31.38999938964844,32.889999389648445,31.020000457763672,32.540000915527344,3446100.0,-0.018142006135851596,1.0216221343351826,2.211531337228656,42.83276861535057,49.41841453609667,0.36853049692899376,0.581801920764466,3.0612299183895963,4.92479636892195,13.312637215148381,1.8699989318847727,-0.45003472571495706,-0.5275003433227496,-2.3306072621571197,1.2756065755116204,-1.4290538027399329,0.3740531160944336,-1.6850163320577352,20.634895004965273,-27.72364761883172,0.9015534594171841,9,0.5550003051757812,0.09000015258788707,4.195000648498532,6.155000686645504,-7.840000152587891,1,-0.16916213982767647,1.30770058418898,31.96999931335449,1.0833286974268521,32.61999893188477,-1.3541624860674386,31.809999465942386,-0.16916213982767647
2664,2008-09-03,31.04999923706055,31.479999542236328,30.84000015258789,31.420000076293945,2556800.0,-0.01083148006367951,1.6122436269224332,0.3217394333025926,41.83334234025171,48.9508020094435,0.681426259843402,0.7674006629025385,3.2128079250863486,5.283756736823943,13.705604138804507,0.6399993896484375,-0.5037089195489912,-0.7445005416870067,-2.4214087081841207,0.9324076248101107,-1.5829546249355637,0.09395354156155022,-1.272515804000566,10.243861591566862,-33.55526768349571,0.8384540832485586,9,0.8150005340576172,0.4300003051757777,4.417501449584957,6.495000839233395,-8.759998321533207,2,-0.18357484688075087,1.0216221343351826,31.38999938964844,1.30770058418898,31.96999931335449,1.0833286974268521,32.61999893188477,-0.18357484688075087
2665,2008-09-04,27.899999618530273,30.95000076293945,27.899999618530273,30.84000015258789,8149500.0,-0.1014492655694017,-1.0748303335848328,7.945929366400917,23.94043305327577,46.15991930379914,3.6212229172096286,3.6326718444233848,6.1567861649360225,8.436508005199144,15.008904278417354,3.149999618530277,-0.4514723670077885,-3.5955000877380385,-5.7664516010627835,-1.424548574413297,-4.6809758444004075,-2.510024331075666,5.430002212524421,0.0,-37.75838746529928,1.0854757566623714,9,2.4949998855590856,3.2699995040893555,7.465000152587891,9.645000457763672,-5.729999542236328,3,-0.1501792326647472,1.6122436269224332,31.04999923706055,1.0216221343351826,31.38999938964844,1.30770058418898,31.96999931335449,-0.1501792326647472
2666,2008-09-05,28.670000076293945,28.940000534057614,27.45000076293945,27.61000061035156,5947700.0,0.027598583092892426,-1.159421271373018,-0.3605439705412016,30.10526353830771,44.01169772278351,2.6344452112055805,2.9426602679554925,5.156450031352392,7.671688901282522,14.269144837749772,1.489999771118164,-0.4461872007886285,-2.780499649047851,-5.147922971742332,-0.41307632635336944,-3.9642113103950933,-1.5967879877006084,4.551401710510262,22.42646362748352,-11.31925322824349,1.1837116613472412,9,1.5,2.0550003051757812,6.574999809265137,8.875,-3.4500007629394567,4,-0.19567494228889937,-1.0748303335848328,27.899999618530273,1.6122436269224332,31.04999923706055,1.0216221343351826,31.38999938964844,-0.19567494228889937
2667,2008-09-08,28.3799991607666,28.899999618530273,27.989999771118164,28.57999992370605,3675300.0,-0.010115134801381931,1.1666659097824261,-0.18868006009950208,32.134832809134,43.1508856254883,2.6059038039021907,3.1940096155519377,5.2444251747159285,7.950387978423549,13.561316954487504,0.9099998474121094,-0.5102725974244215,-2.942000484466554,-5.674630670739248,-0.2093702981938641,-4.308315577602897,-1.5756853913302074,4.610546585083014,17.095563099245997,-18.14899061031586,1.3663150931363457,9,1.7900009155273438,2.345001220703125,6.562500953674316,9.085000991821289,-4.509998321533203,0,-0.15609579030401521,-1.159421271373018,28.670000076293945,-1.0748303335848328,27.899999618530273,1.6122436269224332,31.04999923706055,-0.15609579030401521
2668,2008-09-09,27.34000015258789,28.68000030517578,27.07999992370605,28.46999931335449,3912000.0,-0.036645491153376675,1.0645150969609236,5.6499742508917645,27.902238862210197,42.19975093494447,3.354332529405532,4.075139972521775,6.062602006614988,8.977393709284328,13.829687999018168,1.6000003814697301,-0.6682684653896054,-3.7484995841979973,-6.985198857315595,-0.5118003110803997,-5.366849220756798,-2.1301499476392003,5.428923793945316,5.909096623255773,-29.070193413368816,1.6183496365587982,9,2.6449995040893555,3.1999998092651367,7.112500190734863,9.824999809265137,-6.329999923706051,1,-0.14776886953107538,1.1666659097824261,28.3799991607666,-1.159421271373018,28.670000076293945,-1.0748303335848328,27.899999618530273,-0.14776886953107538
2669,2008-09-10,26.770000457763672,27.690000534057614,26.5,27.459999084472656,4084500.0,-0.020848562240050494,1.0695634001844387,0.6106187072217694,26.396917077552118,37.65674896467938,3.619933450339044,4.442907149601005,6.413767350146614,9.517062232810986,14.784254248968459,1.1900005340576136,-0.8947147120474099,-4.045499324798584,-7.762257677358804,-0.3287409722383643,-5.903878501078694,-2.187120148518474,5.657588047399905,6.067424976918947,-28.59896793952902,1.8583791762801103,9,2.9249992370605504,3.479999542236328,7.412500381469727,10.154999732971191,-3.3400001525878906,2,-0.1202839434307621,1.0645150969609236,27.34000015258789,1.1666659097824261,28.3799991607666,-1.159421271373018,28.670000076293945,-0.1202839434307621
2670,2008-09-11,27.459999084472656,27.479999542236328,26.45000076293945,26.479999542236328,2896400.0,0.02577506966417986,1.0196045432276133,-1.4202920184211545,30.03662389454108,33.86875480242792,2.512178950884305,3.5763419943341184,5.4832946641204074,8.796285383248652,15.709914603411502,1.0299987792968786,-0.9537245083093282,-3.1270007133483873,-7.0835548322509965,0.8295534055542184,-5.105277772799688,-1.1487236538970826,4.493382340277833,40.562185316171934,6.740009595568651,1.978277059451303,9,2.210000991821289,2.7650012969970703,6.527501106262207,9.465001106262207,-4.329999923706055,3,-0.18827379247323806,1.0695634001844387,26.770000457763672,1.0645150969609236,27.34000015258789,1.1666659097824261,28.3799991607666,-0.18827379247323806
2671,2008-09-12,27.06999969482422,27.45000076293945,26.79999923706055,27.13999938964844,3190600.0,-0.01420245457578928,-1.1311504114866062,-0.07142829338928587,26.800358449486907,31.331419848901117,2.2709320576485936,3.734066796129092,5.667173705669811,9.157556743769277,17.03088503638228,0.6599998474121058,-0.9725837219671973,-3.248000049591063,-7.398062037939155,0.9020619387570292,-5.323031043765106,-1.172969055417017,4.3330436637451655,25.30609067306094,-4.4752947612625995,2.0750309941740452,9,2.6000003814697266,2.8200016021728516,6.9175004959106445,9.855000495910645,-1.7999992370605469,4,-0.18101217856560048,1.0196045432276133,27.459999084472656,1.0695634001844387,26.770000457763672,1.0645150969609236,27.34000015258789,-0.18101217856560048
2672,2008-09-15,25.13999938964844,26.770000457763672,25.0,26.76000022888184,6460300.0,-0.07129665042237865,1.1585354365324523,23.142970027246783,24.118121065799656,29.25201456561768,3.49807038198238,5.36332081142665,7.3798513228826685,11.04731450957036,18.664765033097286,2.0699996948242188,-1.4253269093791765,-4.812500286102292,-9.432907473352682,-0.1920930988519025,-7.122703879727485,-2.5022966924770955,5.767739709357951,3.8043309249604467,-25.250589763959216,2.3102035936251957,9,3.100000381469723,4.025001525878906,7.432500839233395,10.370000839233395,-2.1099987030029297,0,0.0031821768356521396,-1.1311504114866062,27.06999969482422,1.0196045432276133,27.459999084472656,1.0695634001844387,26.770000457763672,0.0031821768356521396
2673,2008-09-16,24.86000061035156,25.809999465942386,24.32999992370605,25.459999084472656,8497200.0,-0.011137580990243534,1.276923708944295,0.370369236601768,24.177628173556243,27.290268547095963,3.0780700649219277,5.392091417750489,7.547303479637751,11.281840578116086,20.021949244286354,1.4799995422363352,-1.9596631563450195,-4.757499122619631,-9.836014532676007,0.3210162874367448,-7.296756827647815,-2.218241417591443,5.338809796774065,15.773827094336538,-15.04322343706587,2.539257705028188,9,2.7799997329711914,3.970000267028812,7.402499198913578,10.649999618530277,-2.8500003814697195,1,-0.03982299866500927,1.1585354365324523,25.13999938964844,-1.1311504114866062,27.06999969482422,1.0196045432276133,27.459999084472656,-0.03982299866500927
2674,2008-09-17,23.420000076293945,24.6200008392334,22.690000534057614,24.420000076293945,7646400.0,-0.05792439656892068,1.7571402880638303,1.6666709052299533,17.556064706488044,26.58089428634177,3.712326078917439,6.515603053702208,8.868599209216548,12.662264032310368,21.618633539213928,2.1700000762939453,-2.429456166430686,-5.784499645233154,-11.464612271126718,-0.10438701933959038,-8.62455595817994,-2.9444433322863723,5.957176863152938,15.240077106276834,-11.65441994562484,2.840056312946782,9,2.3950004577636683,4.590001106262207,8.505000114440918,12.09000015258789,-3.25,2,-0.10290349443045232,1.276923708944295,24.86000061035156,1.1585354365324523,25.13999938964844,-1.1311504114866062,27.06999969482422,-0.10290349443045232
2675,2008-09-18,25.0,25.53000068664551,22.489999771118164,24.059999465942386,9119400.0,0.06746370275657476,2.0399980163593066,-0.9400005340576136,22.18977872523368,25.70139597377799,1.874862527480179,4.648619427720732,7.155825505806355,11.024563639710081,22.974236455147665,3.0400009155273473,-2.8193034059007225,-3.870999717712401,-9.722264236223644,1.9802648007988424,-6.796631976968023,-0.9453674584567793,3.3072287145845998,50.604833205087274,30.031484006974242,2.925632259255621,9,0.6949996948242188,2.6899995803833043,6.815000534057617,10.510000228881836,-5.340000152587891,3,-0.0627999877929688,1.7571402880638303,23.420000076293945,1.276923708944295,24.86000061035156,1.1585354365324523,25.13999938964844,-0.0627999877929688
2676,2008-09-19,28.13999938964844,28.209999084472656,25.0,25.76000022888184,7557700.0,0.1255999755859376,1.5476197864828014,2.5319125623185323,38.171708771484646,26.37215996959473,-1.5066656951092519,1.2846526399727374,3.8590959877049187,7.835595312667532,23.783990299455127,3.2099990844726562,-3.1415850589398,-0.5470003128051708,-6.237024801030433,5.143024175420091,-3.392012556917802,2.2980119313074603,-5.649999618530277,98.77622896455972,78.8016943930837,2.845012244112631,9,-2.5549993515014684,-0.4499998092651367,3.675001144409176,7.370000839233395,-9.719999313354496,4,-0.1780383915262207,2.0399980163593066,25.0,1.7571402880638303,23.420000076293945,1.276923708944295,24.86000061035156,-0.1780383915262207
2677,2008-09-22,25.6299991607666,27.989999771118164,25.60000038146973,27.68000030517578,3627700.0,-0.08919688284730976,-1.2654036575918441,-0.8613453223861101,34.10595702338618,27.061461987503172,0.6394713820654943,3.4576328412782686,6.185448618006127,10.284248379904326,24.92311446216815,2.539999008178711,-3.0899865392018633,-2.730500507354737,-8.330110936858368,2.869109922148894,-5.530305722106554,0.06930470739708028,-3.1399993896484375,54.895100814391284,33.558114240587784,2.7998052147518164,9,-0.2799997329711914,2.0600004196167028,6.185001373291016,9.880001068115234,-4.629999160766602,0,-0.014045989652391455,1.5476197864828014,28.13999938964844,2.0399980163593066,25.0,1.7571402880638303,23.420000076293945,-0.014045989652391455
2678,2008-09-23,25.25,26.3700008392334,24.989999771118164,25.809999465942386,3170600.0,-0.014826343082690707,-1.5555577140778234,0.27317031869452,34.030835616340525,27.90967515847966,0.7731294351715405,3.5303295526191114,6.401000447812287,10.587453831833415,25.849841922081918,1.3800010681152344,-3.1670251647777548,-2.8004996299743645,-8.366325170821696,2.765325910872967,-5.583412400398032,-0.017586859550696943,-2.645600242614748,48.251758045460925,24.45770930099492,2.7829127704236662,9,0.09999942779541016,2.4399995803833043,6.565000534057617,10.260000228881836,-4.270000457763672,1,-0.0879207648853263,-1.2654036575918441,25.6299991607666,1.5476197864828014,28.13999938964844,2.0399980163593066,25.0,-0.0879207648853263
2679,2008-09-24,25.8700008392334,27.11000061035156,25.18000030517578,25.739999771118164,2780400.0,0.024554488682510867,-2.0880004882812444,-0.2321449858821992,43.50608081887873,29.406281483406065,0.013452671823234397,2.630117743867629,5.633261288465079,9.893644578183952,26.46134749057387,1.9300003051757777,-3.264393166735857,-1.9169988632202148,-7.364709888929866,3.5307121624894364,-4.6408543760750405,0.8068566496346108,-3.153489095306398,59.09093485770077,30.95335221787519,2.7238555128548247,9,-0.5200014114379883,1.819998741149906,5.8899993896484375,9.189998626708984,-4.520000457763672,2,-0.1492075950959243,-1.5555577140778234,25.25,-1.2654036575918441,25.6299991607666,1.5476197864828014,28.13999938964844,-0.1492075950959243
2680,2008-09-25,27.34000015258789,27.649999618530273,25.690000534057614,26.239999771118164,4997800.0,0.05682254602501402,1.279069612708274,8.461471874174713,45.92773961846711,31.531546057737195,-1.6487413287576764,0.8517358318331709,4.002801720767209,8.359551608808886,27.522659086626277,1.9599990844726598,-3.1876194033566456,-0.22349958419799876,-5.332513806773257,4.885514638377259,-2.7780066954856295,2.331007527089632,-4.5136186618499785,72.9813938693537,42.29878384788773,2.5545071112876294,9,-1.9900007247924805,0.3499994277954137,4.252500534057617,7.460000991821289,-6.1399993896484375,3,-0.2622531103246999,-2.0880004882812444,25.8700008392334,-1.5555577140778234,25.25,-1.2654036575918441,25.6299991607666,-0.2622531103246999
2681,2008-09-26,26.440000534057614,27.190000534057614,25.8700008392334,26.86000061035156,4007100.0,-0.03291878615608157,1.4444440519858437,-0.3818181187653563,44.27391021001558,33.7710781848723,-0.9471030563717768,1.3333690550230095,4.7095542895427265,9.173925627548929,29.150103209793123,1.4699993133544922,-3.055989577274765,-0.8144992828369162,-5.351344288817913,3.7223457231440804,-3.0829217858274127,1.4539232201535803,-3.5059466914450077,48.333358764648324,15.273940949615394,2.2684225029904983,9,-1.0900011062622035,1.2499990463256907,5.3225002288818395,8.33499908447266,-5.89999961853027,4,-0.25642967283272633,1.279069612708274,27.34000015258789,-2.0880004882812444,25.8700008392334,-1.5555577140778234,25.25,-0.25642967283272633
2682,2008-09-29,23.79999923706055,26.45000076293945,23.3700008392334,25.79999923706055,5335900.0,-0.09984876110711316,-1.1538485136668941,4.761903896894201,40.45307047170777,35.57946066244469,1.6570906629887112,3.509863946028588,7.167102619349173,11.729963747517562,31.25127269260899,3.079999923706051,-3.081168998186449,-3.046000576019285,-7.254494895644928,1.1624937436063583,-5.150247735832107,-0.9417534162064634,-0.7604264896107438,10.046694403445432,-25.354555824514787,2.104247159812821,9,1.5500001907348597,3.890000343322754,8.355001449584957,10.975000381469723,-1.4699993133544993,0,-0.22605039215249445,1.4444440519858437,26.440000534057614,1.279069612708274,27.34000015258789,-2.0880004882812444,25.8700008392334,-0.22605039215249445
2683,2008-09-30,26.07999992370605,26.15999984741211,23.76000022888184,23.790000915527344,4786000.0,0.09579835124932101,-1.0425525352717435,-1.1449995040893537,48.29629481716342,38.99504178585307,-0.482381443681394,0.8555171739627845,4.74575659294074,9.375371829522411,32.98002229143505,2.39999961853027,-2.988435422925228,-0.500499916076663,-4.132471543727124,3.1314717115737984,-2.3164857299018955,1.3154858977485695,-2.937018649515789,63.317753677440436,23.206048109327497,1.815985813825231,9,-0.730000495910641,1.6099996566772532,6.15750074386597,8.694999694824222,-5.079999923706051,1,-0.19478527371805943,-1.1538485136668941,23.79999923706055,1.4444440519858437,26.440000534057614,1.279069612708274,27.34000015258789,-0.19478527371805943
2684,2008-10-01,25.35000038146973,25.90999984741211,25.149999618530273,25.81999969482422,3828000.0,-0.027990780075607624,1.3384636151026887,-0.20523996371871386,44.80039722487811,41.507332730258,0.6148358174855737,1.1980147995152954,5.292387852600502,10.007575363062667,34.68064105962244,0.9300003051757777,-2.6889444207977213,-0.9454995155334451,-3.9392294457368493,2.048230414669959,-2.4423644806351454,0.5513654495682552,-2.105678751073821,46.261684741919694,5.9505586416023135,1.496864965101702,10,0.43999958038329723,2.339999198913574,6.577499866485596,9.424999237060543,-5.800001144409183,2,-0.17238661828296353,-1.0425525352717435,26.07999992370605,-1.1538485136668941,23.79999923706055,1.4444440519858437,26.440000534057614,-0.17238661828296353
2685,2008-10-02,23.709999084472656,25.46999931335449,23.70000076293945,25.440000534057614,5748300.0,-0.06469433026896032,-1.0228576909285227,3.680859525597082,42.200556017782084,41.95498242429105,2.2938274652727983,2.6435532617381696,6.747460274909159,11.538293289491008,35.06328920377609,1.769998550415039,-2.3967938925921786,-2.3760007858276353,-5.48131302956245,0.7293114579071798,-3.928656907695043,-0.8233446639602278,-0.366363904995211,8.9004783351142,-31.932736461411046,1.5526561218674066,10,1.970001220703125,3.980000495910648,8.192501068115234,11.065000534057617,-2.4599990844726562,3,-0.09953600987477307,1.3384636151026887,25.35000038146973,-1.0425525352717435,26.07999992370605,-1.1538485136668941,23.79999923706055,-0.09953600987477307
2686,2008-10-03,23.059999465942386,25.059999465942386,23.020000457763672,24.40999984741211,5379500.0,-0.027414577968328357,-1.8531486626536768,0.7803463874516405,44.86673272406757,43.15062416881121,2.399814774193487,3.005826561535166,7.227922667145204,12.063422333701137,35.35542083429345,2.0399990081787145,-1.8605139508667428,-2.745500373840329,-5.88137415160578,0.3903734039251212,-4.313437262723056,-1.1775634849576022,5.14999961853027,1.1661517381895585,-42.518875101781376,1.567936888882726,10,2.2750005722045863,4.630000114440918,8.812500953674313,11.715000152587887,-2.5799999237060582,4,-0.08065909566693574,-1.0228576909285227,23.709999084472656,1.3384636151026887,25.35000038146973,-1.0425525352717435,26.07999992370605,-0.08065909566693574
2687,2008-10-06,23.95000076293945,24.09000015258789,20.309999465942386,22.40999984741211,9804000.0,0.03859502678269866,3.1538476049146684,-1.1407410965697409,47.81983773921365,44.68273551579712,1.3929254592799083,1.86241092535764,6.17265145362359,11.036331272365477,35.94862917829807,3.7800006866455043,-1.4447708344180121,-1.6339991569519086,-4.626751153747794,1.3587528398439765,-3.1303751553498493,-0.13762315855396778,4.156198348999027,62.22224033569326,14.386725852753884,1.4963759983979417,10,0.029998779296878553,2.6499986648559677,7.754999160766605,10.824998855590824,-4.770000457763668,0,-0.14237994733965875,-1.8531486626536768,23.059999465942386,-1.0228576909285227,23.709999084472656,1.3384636151026887,25.35000038146973,-0.14237994733965875
2688,2008-10-07,23.29999923706055,25.82999992370605,23.29999923706055,24.15999984741211,8881500.0,-0.027139937585501928,-4.883718351342273,-0.5584416227811594,49.70119318502941,45.3710813342583,1.9413880996051915,2.312805804084686,6.650613444974379,11.52538994870056,35.762033613201396,2.5300006866455007,-1.5190154725052913,-2.0820006370544384,-5.120723477331953,0.9567222032230767,-3.601362057193196,-0.5626392169156809,4.494351889038082,53.39284941858231,1.3749847082614224,1.519361420138757,10,0.6800003051757777,3.300000190734867,8.405000686645504,11.475000381469723,-4.979999542236332,1,-0.041630873180958594,3.1538476049146684,23.95000076293945,-1.8531486626536768,23.059999465942386,-1.0228576909285227,23.709999084472656,-0.041630873180958594
2689,2008-10-08,23.54999923706055,24.86000061035156,22.31999969482422,23.21999931335449,6442900.0,0.010729614085237982,-1.3849783251681433,-0.38372056918792347,46.133332085503724,45.39392494170681,1.4837160304058976,1.9069741016823762,6.192792510853607,11.123048893890054,35.435383981410055,2.54000091552734,-1.2919697569395687,-1.671000576019285,-4.741127735943898,1.3991265839053284,-3.20606415598159,-0.13593699605698006,3.944977822631831,58.69564315997893,6.230570850946258,1.5350635799623067,10,0.20000076293944957,2.345000267028805,8.162500381469723,11.225000381469723,-4.009998321533207,2,-0.10828022588839947,-4.883718351342273,23.29999923706055,3.1538476049146684,23.95000076293945,-1.8531486626536768,23.059999465942386,-0.10828022588839947
2690,2008-10-09,22.290000915527344,24.489999771118164,22.020000457763672,24.1200008392334,4841300.0,-0.05350311517421846,-1.0843868681105102,-5.545455596335459,32.66153668734182,44.10366121696529,2.181440818095872,2.908932326929886,7.247965586405144,12.226143811918575,35.1021954807804,2.469999313354492,-1.0626300665355828,-2.6724989891052253,-5.818529953680585,0.47353197547013437,-4.245514471392905,-1.0994835068175455,4.917577040415036,35.869588503387945,-10.293881629202865,1.5730154822876798,10,1.0899991989135742,3.339999198913574,9.382498741149902,12.260000228881836,-3.6500015258789027,3,-0.12292514876291893,-1.3849783251681433,23.54999923706055,-4.883718351342273,23.29999923706055,3.1538476049146684,23.95000076293945,-0.12292514876291893
2691,2008-10-10,22.170000076293945,23.03000068664551,20.940000534057614,21.790000915527344,7079200.0,-0.005383617510298366,-1.0096156050467713,-0.20764982328362067,38.0524921190164,43.83693028888847,1.823841085908775,2.7858471773344853,7.185570663477627,12.186950534279454,34.860646522958504,2.0900001525878977,-1.1231810812483722,-2.5474998474121087,-5.764859881757076,0.6698601869328584,-4.15617986458459,-0.9388198302396269,4.761674740048434,33.69566043668603,-10.893910228885403,1.6086800171724833,10,1.0649995803833008,2.4549999237060547,8.612499237060547,11.864998817443848,-3.3899993896484375,4,-0.0414975224685582,-1.0843868681105102,22.290000915527344,-1.3849783251681433,23.54999923706055,-4.883718351342273,23.29999923706055,-0.0414975224685582
2692,2008-10-13,25.21999931335449,25.229999542236328,22.790000915527344,23.26000022888184,3418200.0,0.13757326236195477,1.4646456472945506,5.157903718836095,49.9125344587763,44.0165124712899,-1.12148447991623,-0.27178597433469065,4.001620050098207,9.00441492272235,33.434531997875354,3.059999465942383,-1.2839037857107414,0.4984993934631312,-2.7212703398477203,3.7182691267739827,-1.1113854731922927,2.108384260118555,1.4468084889718895,87.52554833354657,41.60644274154474,1.6098848666554253,10,-2.1099996566772425,-0.6149997711181605,5.227500915527347,8.350000381469723,-6.219999313354489,0,-0.1879460705856656,-1.0096156050467713,22.170000076293945,-1.0843868681105102,22.290000915527344,-1.3849783251681433,23.54999923706055,-0.1879460705856656
2693,2008-10-14,23.8700008392334,25.79999923706055,22.84000015258789,25.489999771118164,5236200.0,-0.05352888623618002,1.6428588458486124,-0.8265304533653072,44.40715917079409,43.97281935416945,-0.13180227280020418,1.0542956458905834,5.19083645510262,10.207731534506024,31.59831945004311,2.95999908447266,-1.3946412915031274,-0.8019990921020508,-4.0431723578907,2.439174173686599,-2.4225857249963774,0.8185875407922758,2.5425346296376183,60.28808821215058,15.372735738689961,1.6205866328943255,10,-0.8000011444091797,0.6249990463256836,6.5774993896484375,9.699998855590813,-5.630001068115234,1,-0.19648095388203768,1.4646456472945506,25.21999931335449,-1.0096156050467713,22.170000076293945,-1.0843868681105102,22.290000915527344,-0.19648095388203768
2694,2008-10-15,21.01000022888184,23.1200008392334,20.729999542236328,22.86000061035156,5365300.0,-0.11981568956004318,1.0168780174526362,1.14197629705679,33.57550818165359,43.01448070571073,2.288486526716511,3.9257636348400915,7.813853933207145,12.914586386514731,29.429461714595412,3.1400012969970703,-1.28869320185024,-3.5414997100830057,-7.138341976648423,0.05534255648241171,-5.339920843365714,-1.743078576800297,5.158433799872032,5.5226963214880245,-34.36187435343608,1.7984211332827087,10,2.0599994659423793,3.24999904632568,9.252499580383297,11.994999885559078,-3.969999313354492,2,-0.128034293419938,1.6428588458486124,23.8700008392334,1.4646456472945506,25.21999931335449,-1.0096156050467713,22.170000076293945,-0.128034293419938
2695,2008-10-16,23.43000030517578,23.440000534057614,20.920000076293945,20.979999542236328,6834300.0,0.11518324844981387,1.0404851921865184,-1.3243244636485252,42.760943193403925,42.78050409119255,-0.19602204766438192,1.4568034212944347,5.168177138817832,10.345814749229895,27.922879820120816,2.5200004577636683,-1.4848474353862784,-1.0429996490478501,-4.667054285904264,2.581054987808564,-2.855026967476057,0.7690276693803568,2.5040963410656296,53.25445612345471,13.842156634890777,1.8120273184282076,10,-0.3600006103515625,0.8299989700317383,6.542499542236328,9.225000381469727,-5.860000610351559,3,-0.16602643358861247,1.0168780174526362,21.01000022888184,1.6428588458486124,23.8700008392334,1.4646456472945506,25.21999931335449,-0.16602643358861247
2696,2008-10-17,23.1299991607666,24.020000457763672,22.63999938964844,23.01000022888184,3793200.0,-0.012804145988120519,-2.209302531892639,0.04897914061903809,48.184281898850564,42.82099788670776,0.12846191041628074,1.4358394696607668,5.373308044781297,10.491873380656429,28.256154312828514,1.3800010681152308,-1.5668150434207497,-1.0925007820129409,-4.320248186498397,2.135246622472515,-2.7063744842556687,0.521372920229787,2.5791335982628496,47.337273431798145,4.036494189394652,1.6138737022427285,10,0.15000057220458984,1.130000114440918,6.817501068115234,9.500001907348633,-3.7699985504150426,4,-0.19412018737701275,1.0404851921865184,23.43000030517578,1.0168780174526362,21.01000022888184,1.6428588458486124,23.8700008392334,-0.19412018737701275
2697,2008-10-20,25.270000457763672,25.29999923706055,22.920000076293945,23.46999931335449,3248400.0,0.09252059553149339,1.5591406670597525,15.000143052421238,47.78809579242718,42.608431509751945,-2.0166821114520133,-0.7721008874967055,3.116859127027002,8.199709449125208,28.365669863234167,2.379999160766605,-1.4015080341110568,1.0655004501342766,-2.133081523045714,4.264082423314267,-0.5337905364557187,2.664791436724272,0.22316696954229798,89.54637453256782,46.76265526542839,1.5992909865899947,10,-2.0050010681152344,-1.0100011825561523,4.510000228881836,7.3600006103515625,-5.280000686645508,0,-0.25682626250702145,-2.209302531892639,23.1299991607666,1.0404851921865184,23.43000030517578,1.0168780174526362,21.01000022888184,-0.25682626250702145
2698,2008-10-21,23.03000068664551,24.8799991607666,22.8700008392334,24.63999938964844,3342900.0,-0.08864264861657212,-1.0829015441630558,-0.8944431552188716,44.147327739599795,42.38776436020707,0.20226054073619082,1.3629327961704476,5.177809268998548,10.274094006735492,28.22823210886235,2.3999996185302734,-1.3141030030767418,-1.0634993553161571,-4.263396067772643,2.1363973571403285,-2.6634477115444,0.5364490009120857,2.269998550415039,50.32825597371618,7.654645483155775,1.5999483562282437,10,0.23499870300292613,1.2299985885620082,5.6724996566772425,8.874999999999996,-1.6000003814697301,1,-0.17498916919192287,1.5591406670597525,25.270000457763672,-2.209302531892639,23.1299991607666,1.0404851921865184,23.43000030517578,-0.17498916919192287
2699,2008-10-22,22.01000022888184,22.79999923706055,21.25,22.65999984741211,3273300.0,-0.04429007500443294,2.3333374351653986,0.4037267963743739,45.572920262606104,43.82236253523644,1.096106655179355,2.191272109252214,5.9961236057019605,11.131564661048738,28.804459739356453,1.7800006866455114,-1.3934323179616754,-1.8904997825622516,-5.104839241992931,1.3238396768684275,-3.4976695122775894,-0.2833300528469138,3.289999008178711,24.885853000874043,-21.148562682577918,1.6071697297153391,10,1.254999160766598,2.24999904632568,6.225000381469723,8.939999580383297,-0.42000007629394887,2,-0.171285798208063,-1.0829015441630558,23.03000068664551,1.5591406670597525,25.270000457763672,-2.209302531892639,23.1299991607666,-0.171285798208063
2700,2008-10-23,20.170000076293945,22.350000381469727,18.420000076293945,22.200000762939453,12000000.0,-0.08359837044315066,2.373390930352303,3.1230798123168015,42.91319535194457,44.36244067222846,2.909751171420364,3.6539099128248544,7.6153459526030325,12.788222834154837,30.076124154304583,3.9300003051757812,-1.5294875783439927,-3.3719999313354485,-6.570450864050283,-0.17354899862061401,-4.971225397692866,-1.7727744649780313,4.930399169921877,25.436049614357888,-25.188552006582032,1.5992254663574172,10,1.9399995803833008,3.1449995040893555,6.7425007820129395,9.285000801086426,-1.3099994659423864,3,-0.15518091962951086,2.3333374351653986,22.01000022888184,-1.0829015441630558,23.03000068664551,1.5591406670597525,25.270000457763672,-0.15518091962951086
2701,2008-10-24,19.65999984741211,20.149999618530273,18.51000022888184,19.01000022888184,3771100.0,-0.025285088098797037,1.0122702258044467,-0.32019674811261634,39.28035867682445,43.18108780756714,3.3819090072604396,3.8260914945360867,7.88055017768114,13.073010352953737,31.4165108943963,1.6599998474121058,-1.6291171204812969,-3.5430001258850083,-6.8822725798904685,-0.2037276718795482,-5.212636352887738,-1.8733638988822783,5.0395754486083995,18.023254685688027,-29.84819684288934,1.669636227002731,10,2.4499998092651367,3.6549997329711914,7.03249979019165,9.695000648498539,-0.6299991607666016,4,-0.10630723137380893,2.373390930352303,20.170000076293945,2.3333374351653986,22.01000022888184,-1.0829015441630558,23.03000068664551,-0.10630723137380893
2702,2008-10-27,18.420000076293945,19.82999992370605,18.34000015258789,19.229999542236328,3356500.0,-0.06307221672137442,-2.0721666512636614,-1.2461537558651072,38.155342062138246,42.486441462160926,3.9737753915132323,4.893248686284998,8.856297876013297,14.096503011696456,31.74134448057606,1.4899997711181605,-1.3989397888990993,-4.513999938964844,-8.462070162442682,-0.5659297154870053,-6.488035050703765,-2.5399648272259228,5.902800706542969,1.2232406091500836,-44.051652742848916,1.9740351117389199,10,3.3999996185302734,4.744999885559082,8.217499732971191,10.935000419616703,1.2299995422363281,0,0.05103151629556013,1.0122702258044467,19.65999984741211,2.373390930352303,20.170000076293945,2.3333374351653986,22.01000022888184,0.05103151629556013
2703,2008-10-28,21.0,21.059999465942386,18.59000015258789,18.6299991607666,4711700.0,0.14006514185775965,-1.016326911923273,-2.9259288911703827,44.43960051652297,43.69356283270197,1.0547735545824501,2.0165435800949147,6.065269190338235,11.331482122020141,31.8340560700479,2.639999389648441,-1.2414921982570633,-1.6800000190734856,-5.424250305889018,2.0642502677420467,-3.55212516248125,0.19212512433427875,2.8441767324169938,59.641264426999804,15.400418162110874,1.8721251434077657,10,0.8199996948242188,1.994999885559082,5.5199995040893555,8.355000495910648,-2.020000457763672,1,-0.04809524899437312,-2.0721666512636614,18.420000076293945,1.0122702258044467,19.65999984741211,2.373390930352303,20.170000076293945,-0.04809524899437312
2704,2008-10-29,20.979999542236328,21.809999465942386,20.13999938964844,21.21999931335449,2710100.0,-0.0009524027506510047,1.3521126571379716,-0.10126569035131268,46.980172370127946,44.1623660745602,1.1958246157265897,1.7838259379501729,5.86578894555273,11.170853826590886,31.78774889507362,1.6700000762939453,-1.539764787574267,-1.481500434875489,-5.076773730052643,2.1137728603016654,-3.2791370824640644,0.31613621271308645,2.4238430637943367,65.83539249284745,19.68733238095757,1.797636647588577,10,0.8400001525878906,2.015000343322754,5.539999961853027,8.37500095367432,-0.6399993896484375,2,0.0214490358797923,-1.016326911923273,21.0,-2.0721666512636614,18.420000076293945,1.0122702258044467,19.65999984741211,0.0214490358797923
2705,2008-10-30,21.350000381469727,21.780000686645508,20.709999084472656,21.43000030517578,2483100.0,0.017635884047019434,1.743591436501241,0.33333333333333826,48.131267995493296,44.15647564085384,0.5584774270737576,1.2943147521912373,5.276404015806289,10.617348550290306,31.16906601772762,1.0700016021728516,-1.6324700889429096,-0.9934996604919419,-4.571109990673079,2.5841106696891956,-2.7823048255825107,0.7953055045986268,1.6487348282855159,86.74353961102163,37.40844491195443,1.7888051650905679,10,0.4699993133544922,1.6449995040893555,5.169999122619629,7.8949995040893555,-0.13000106811523793,3,0.011241206877282695,1.3521126571379716,20.979999542236328,-1.016326911923273,21.0,-2.0721666512636614,18.420000076293945,0.011241206877282695
2706,2008-10-31,21.200000762939453,21.59000015258789,20.530000686645508,21.270000457763672,3139500.0,-0.0070257431311552265,1.9859178388368919,0.8749970197649191,39.44328268274957,43.229274184222994,0.45361907179306726,1.3679591852513795,5.19591763458261,10.589730792929274,30.298093150328793,1.0599994659423828,-1.245439757206789,-1.050499343872069,-4.646341793211526,2.5453431054673885,-2.8484205685417976,0.7474218807976598,1.4260356422424003,82.4207831783909,36.350231522530116,1.7979212246697285,10,0.40999889373779297,1.5649995803833008,5.319998741149902,8.044999122619629,-0.2800006866455078,4,-0.11037736171587975,1.743591436501241,21.350000381469727,1.3521126571379716,20.979999542236328,-1.016326911923273,21.0,-0.11037736171587975
2707,2008-11-03,20.540000915527344,21.65999984741211,20.170000076293945,21.270000457763672,4709600.0,-0.03113206715378425,-1.027208889534763,10.428610354223434,40.92643280048503,42.871396968765794,0.4158390199048938,1.854471437930961,5.6020492062374245,11.070942973005376,28.611483567676576,1.489999771118164,-1.2580978852418028,-1.5399991989135735,-5.119884346364881,2.0398859485377336,-3.329941772639227,0.24994337481208007,1.7431525894469928,60.55904281880118,15.614118305009733,1.789942573725654,11,0.029998779296875,1.8549995422363281,5.979998588562012,8.704998970031738,0.3299999237060547,0,-0.07351510036887787,1.9859178388368919,21.200000762939453,1.743591436501241,21.350000381469727,1.3521126571379716,20.979999542236328,-0.07351510036887787
2708,2008-11-04,22.32999992370605,22.60000038146973,20.709999084472656,20.75,5801900.0,0.08714697801330407,-1.2771075892862316,-2.164384814359988,53.81944298805543,43.7876772715935,-1.65828352923128,-0.012567859875655785,3.5966365477339046,9.095900513504521,27.831542612026016,2.0599994659423864,-1.3635954274822701,0.29849977493285706,-3.237809661382478,3.834809211248192,-1.4696549432248105,2.0666544930905246,-3.9899997711181605,89.02437606076813,37.47792136923205,1.7681547181576676,11,-1.8599996566772425,-0.07999992370605113,4.189999580383304,6.914999961853031,-1.879999160766598,1,-0.12001792719804838,-1.027208889534763,20.540000915527344,1.9859178388368919,21.200000762939453,1.743591436501241,21.350000381469727,-0.12001792719804838
2709,2008-11-05,21.0,22.459999084472656,21.0,22.36000061035156,2644600.0,-0.05956112531348878,-1.1470565135926578,-0.8607599215331218,42.495367700004145,43.74125197693345,-0.5438057138350345,1.1769396300816126,4.701320542787926,10.232202554400747,26.709246072538008,1.4599990844726562,-1.6798188794242392,-0.9040001869201646,-4.393354804063723,2.5853544302233935,-2.6486774954919454,0.8406771216516162,-2.574799842834473,34.156371171567116,-16.46459124517208,1.7446773085717793,11,-0.5299997329711914,1.125,5.5199995040893555,8.244999885559082,0.29000091552734375,2,-0.09619049798874624,-1.2771075892862316,22.32999992370605,-1.027208889534763,20.540000915527344,1.9859178388368919,21.200000762939453,-0.09619049798874624
2710,2008-11-06,19.549999237060547,20.850000381469727,19.299999237060547,20.46999931335449,4736600.0,-0.06904765537806923,-1.1831000860993246,0.6764703407420697,39.6770487358317,43.78532865015648,0.9040719414800122,2.5414423703867968,5.8829113055751066,11.478266936354927,25.67996924764976,1.7000007629394531,-1.8018089288024122,-2.217000865936278,-5.854554200959683,1.4205524690871272,-4.03577753344798,-0.39822419842457535,-1.041303075408937,7.575754948556505,-41.665260640167226,1.8187766675117025,11,0.9200010299682617,2.535000801086426,7.190000534057617,9.305001258850098,0.9500007629394531,3,0.040409255568141234,-1.1470565135926578,21.0,-1.2771075892862316,22.32999992370605,-1.027208889534763,20.540000915527344,0.040409255568141234
2711,2008-11-07,21.25,22.030000686645508,20.600000381469727,20.950000762939453,4530700.0,0.08695656415764952,-1.8600006103515625,-0.32608610019799233,38.10650859525703,43.779902709391905,-0.6109125882877855,0.8105403825932669,3.9026079682484465,9.590447736159923,24.034028438430976,2.480001449584961,-1.8617882822565228,-0.4710000991821275,-4.110363342516024,3.168363144151769,-2.2906817208490757,1.3486815224848208,-2.6594777539520287,59.09091171811009,14.330756055533044,1.8196816216669482,11,-0.6549997329711914,0.8350000381469727,5.434999942779541,7.6050004959106445,0.23999977111816406,4,-0.0014117970186122708,-1.1831000860993246,19.549999237060547,-1.1470565135926578,21.0,-1.2771075892862316,22.32999992370605,-0.0014117970186122708
2712,2008-11-10,20.479999542236328,21.790000915527344,20.25,21.790000915527344,1970800.0,-0.036235315659466916,1.35114397118305,-4.366682349350864,41.7368736916338,43.47959972884866,0.5386762265503648,1.2724643123454378,4.398533783575218,10.141336697765087,23.723760691669593,1.5400009155273438,-1.7304878022969739,-1.0040005683898912,-4.2835156118221285,2.275514475042346,-2.6437580901060116,0.6357569533262293,-1.8092877334799233,35.757572604934445,-7.955463428055772,1.6397575217161193,11,0.4700002670288086,1.6050004959106445,6.032500267028809,8.375000953674316,1.659999847412113,0,0.021484401557245958,-1.8600006103515625,21.25,-1.1831000860993246,19.549999237060547,-1.1470565135926578,21.0,0.021484401557245958
2713,2008-11-11,19.18000030517578,20.690000534057614,18.950000762939453,20.18000030517578,4373200.0,-0.06347652666590797,-1.3835628249679883,0.7633579783872875,40.992998901848026,42.81435823237311,1.735908091826083,2.3221424421021837,5.422399439854949,11.226970646238989,23.897226364860135,1.7399997711181605,-1.4957251428730451,-2.0694997787475593,-5.301018901604255,1.1620193441091367,-3.6852593401759073,-0.4537402173192113,-0.43070272496510853,6.552696644477653,-37.90841832777265,1.615759561428348,11,1.5950002670288086,2.9049997329711914,6.109999179840091,8.194998741149902,1.5599994659423828,1,0.08811264375223016,1.35114397118305,20.479999542236328,-1.8600006103515625,21.25,-1.1831000860993246,19.549999237060547,0.08811264375223016
2714,2008-11-12,18.31999969482422,19.350000381469727,18.21999931335449,18.88999938964844,3129100.0,-0.044838404414388244,-1.935065964498548,0.5699996948242223,43.72029803322982,42.324250458788285,2.4349705624695375,3.130799714719629,6.00154080903291,11.878362240053512,23.47877428038055,1.130001068115238,-1.1337045265368495,-2.795000362396241,-6.282291799724543,0.6922910749320614,-4.538646081060392,-1.0513546437320898,4.280000686645511,2.6246809822892887,-42.41534507225855,1.7436457186641514,11,2.0900001525878906,3.689999580383301,6.969999790191654,9.054999351501465,2.6399993896484375,2,0.11626643578585893,-1.3835628249679883,19.18000030517578,1.35114397118305,20.479999542236328,-1.8600006103515625,21.25,0.11626643578585893
2715,2008-11-13,19.540000915527344,19.549999237060547,17.069999694824222,18.299999237060547,3816400.0,0.06659395420447534,2.9365124537921417,-2.1754427058933623,49.611402484098846,43.45404154782709,1.0406565532599608,1.6911322525998678,4.610615597959384,10.466065071432041,23.358520953810196,2.4799995422363246,-1.0684224624074012,-1.380499172210694,-4.756279747451671,1.9952814030302832,-3.068389459831181,0.3073911154097928,2.9723994445800805,49.79840174983817,1.2855431403809874,1.687890287620488,11,0.29499912261963246,1.8949985504150426,5.282498836517334,7.83499813079834,-0.060001373291015625,3,0.08955987297878654,-1.935065964498548,18.31999969482422,-1.3835628249679883,19.18000030517578,1.35114397118305,20.479999542236328,0.08955987297878654
2716,2008-11-14,18.63999938964844,19.84000015258789,18.399999618530273,19.13999938964844,2670600.0,-0.046059441336244844,-1.9387779728377645,-0.4032252606449906,50.728474345094355,44.543157275005896,1.7202342869810145,2.3584246900531483,5.300887740687298,11.152214560678182,23.495632618193337,1.4400005340576172,-1.1053221877691257,-2.056000709533688,-5.410221655112824,1.2982202360454487,-3.733111182323256,-0.3788902367441196,3.654704943847655,33.26269679630171,-20.354909237507087,1.6771104727895678,11,1.1950006484985352,2.7950000762939453,5.865000724792477,8.734999656677243,0.850000381469723,4,0.09978544373689702,2.9365124537921417,19.540000915527344,-1.935065964498548,18.31999969482422,-1.3835628249679883,19.18000030517578,0.09978544373689702
2717,2008-11-17,18.780000686645508,19.309999465942386,17.959999084472656,18.40999984741211,3079700.0,0.007510799441056593,-1.1259808935085744,-0.7400016784667969,41.23223405718637,43.14457850490933,1.457605040542422,1.7995426406331134,4.957808748925476,10.815047093848708,24.387372699248655,1.3500003814697301,-1.2083134600388625,-1.5914994239807143,-4.270260364492255,1.0872615165308268,-2.930879894236483,-0.2521189537249455,3.3057154613037127,47.237585507947365,-5.385991646359102,1.3393804702557706,11,0.9849987030029297,2.6549987792968786,5.149999141693115,8.594998359680176,0.7799987792968786,0,0.14430239538807577,-1.9387779728377645,18.63999938964844,2.9365124537921417,19.540000915527344,-1.935065964498548,18.31999969482422,0.14430239538807577
2718,2008-11-18,19.0,19.290000915527344,18.59000015258789,18.90999984741211,5151400.0,0.011714552998442374,1.0895483297938362,0.2432431039193348,42.30171515967883,43.1230615559843,0.7996633856149344,1.3303534421513845,4.5666285358724,10.395402829933701,25.30797629721621,0.7000007629394531,-1.1066519942972448,-1.1700000762939453,-3.6016424843008252,1.2616423317129346,-2.3858212802973853,0.04582112770949465,2.885087489824219,69.67508975554263,17.949302203143894,1.2158212040034402,11,0.5500001907348633,2.4349994659423864,4.857499599456787,8.154999732971191,0.2700004577636719,1,0.1652631257709707,-1.1259808935085744,18.780000686645508,-1.9387779728377645,18.63999938964844,2.9365124537921417,19.540000915527344,0.1652631257709707
2719,2008-11-19,18.239999771118164,19.190000534057614,18.21999931335449,18.809999465942386,5860700.0,-0.04000001204641246,-2.180328688996136,-6.3333192048489355,38.264152018953126,42.96607303188669,1.2594277923842618,1.8903525217253403,5.161462821855977,10.956337493450906,25.725746169544163,0.970001220703125,-1.0212314374367608,-1.7415002822875962,-4.157014099082822,0.6740135345076297,-2.949257190685209,-0.5337433738899833,3.4524842069060533,42.23826292211263,-4.84907314158167,1.2077569083976123,11,1.3100004196166992,2.9449996948242223,5.542500019073486,8.914999961853027,0.6900005340576172,2,0.13706140522866583,1.0895483297938362,19.0,-1.1259808935085744,18.780000686645508,-1.9387779728377645,18.63999938964844,0.13706140522866583
2720,2008-11-20,17.040000915527347,18.489999771118164,16.989999771118164,17.959999084472656,4255000.0,-0.06578941176802733,-1.941175150624376,1.6140327394894833,35.45454909220895,42.671410864881345,2.308728118499591,2.9975210324404387,6.1567021577688905,11.935817478514249,25.44592920526038,1.5,-1.4083087417511315,-2.784999179840085,-5.531936169826967,-0.03806218985320342,-4.158467674833524,-1.411530684846646,4.467583691168869,1.7544258847922674,-39.175439090539015,1.37346849499344,11,2.3499994277954066,4.104998588562008,6.624998569488522,10.114998817443844,2.129999160766598,3,0.23004682854056013,-2.180328688996136,18.239999771118164,1.0895483297938362,19.0,-1.1259808935085744,18.780000686645508,0.23004682854056013
2721,2008-11-21,17.569999694824222,17.569999694824222,16.229999542236328,17.229999542236328,6461800.0,0.031103213076351777,6.882350301248608,-0.36956611878659745,39.52011007432601,42.42510379629159,1.343062571171334,2.4273689305931505,5.4364535627359025,11.207858326616503,25.237459213035663,1.3400001525878942,-1.479922016173667,-2.1505003929138162,-5.077014220546133,0.7760134347185002,-3.613757306729976,-0.6872434790976563,3.66652982173731,43.506499538334985,4.850586955817882,1.4632569138161589,11,0.8900003433227504,3.194999694824215,6.094999790191647,9.585000038146969,1.5100002288818288,4,0.10870801824628118,-1.941175150624376,17.040000915527347,-2.180328688996136,18.239999771118164,1.0895483297938362,19.0,0.10870801824628118
2722,2008-11-24,19.36000061035156,19.43000030517578,17.6200008392334,18.06999969482422,3331100.0,0.10187825535675077,1.5314672442952948,3.794118637031668,39.52011821520135,42.26145038666418,-0.6956753835234508,0.7498462867948668,3.535299456993126,9.23596029776489,24.510987334036965,1.860000610351559,-1.3358520583228035,-0.4074995040893583,-3.275683402767129,2.4606843945884123,-1.8415914534282436,1.026592445249527,1.476006508263957,97.8125100582813,62.82098066793151,1.434091949338886,11,-1.3250007629394496,1.4049987792968786,4.4099988937377965,7.7949991226196325,1.2600002288818395,0,0.006714832472530796,6.882350301248608,17.569999694824222,-1.941175150624376,17.040000915527347,-2.180328688996136,18.239999771118164,0.006714832472530796
2723,2008-11-25,19.989999771118164,20.31999969482422,19.21999931335449,19.600000381469727,4408100.0,0.032541277939307056,1.0952403442676024,0.30232489369126486,46.25092800914621,42.54263149509934,-1.3395623069081886,0.04247867915993808,2.8082025918620666,8.481606158481071,24.266909733191287,1.1000003814697301,-1.2802521985013158,0.27299966812133647,-2.5388257277536113,3.084825063996284,-1.1329130298161374,1.6789123660588103,0.4775267413870168,91.93154250869033,54.48660197119266,1.4059126979374736,11,-1.7150001525878906,0.5649995803833008,3.7724995613098145,6.830000877380378,0.5500011444091797,1,-0.021510770890405317,1.5314672442952948,19.36000061035156,6.882350301248608,17.569999694824222,-1.941175150624376,17.040000915527347,-0.021510770890405317
2724,2008-11-26,21.43000030517578,21.690000534057614,19.40999984741211,19.40999984741211,3163300.0,0.07203604555004306,-1.2574259108531853,5.179496459172894,56.98365773840649,43.36177096780019,-2.56137167049026,-1.4356888745306549,1.3322579647327473,6.930748586312667,24.148653590471493,2.2800006866455043,-1.2301039485693792,1.690500164031981,-1.1706478148128845,4.5516481428768465,0.25992617460955003,3.121074153454412,-5.200000762939453,95.2380919111316,51.78360046586173,1.4305739894224325,11,-2.4700002670288086,-1.9150009155273438,2.3324990272521973,5.390000343322761,-0.8199996948242223,2,-0.10079327189232123,1.0952403442676024,19.989999771118164,1.5314672442952948,19.36000061035156,6.882350301248608,17.569999694824222,-0.10079327189232123
2725,2008-11-28,21.59000015258789,21.6299991607666,20.950000762939453,21.1299991607666,818300.0,0.007466161695455886,1.5185172103208944,0.2277232116722156,51.42617489936017,43.439293251607495,-2.682044011467479,-1.6619981504698238,1.0864962342434552,6.644847196366513,24.02400673885501,0.6799983978271484,-1.0572823529404012,1.8385000228881836,-1.0529412902137913,4.7299413359901585,0.39277936633719435,3.284220679439173,-5.250800590515137,98.16849151457085,54.3500180769247,1.445720656550988,11,-2.630000114440918,-2.1750001907348633,2.172499179840088,5.230000495910652,-2.4200000762939453,4,-0.1232051796485637,-1.2574259108531853,21.43000030517578,1.0952403442676024,19.989999771118164,1.5314672442952948,19.36000061035156,-0.1232051796485637
2726,2008-12-01,18.86000061035156,21.200000762939453,18.84000015258789,20.950000762939453,4074600.0,-0.12644740726919812,-1.215961903192703,-4.543468796258296,44.164269426440505,43.7650749593024,0.092133361281725,0.9314624813788477,3.5960157833839155,9.203210993753725,24.135541932549927,2.75,-0.9362100043394861,-0.774499511718755,-3.607942401341589,2.058943377904079,-2.19122095653017,0.6422219330926602,-2.413785028839108,30.46682712765453,-13.777632636915936,1.4167214448114163,12,0.09999942779541371,0.5549993515014684,3.8524990081787145,7.015000343322761,0.8199996948242223,0,0.016436874650589406,1.5185172103208944,21.59000015258789,-1.2574259108531853,21.43000030517578,1.0952403442676024,19.989999771118164,0.016436874650589406
2727,2008-12-02,19.030000686645508,19.280000686645508,18.38999938964844,19.09000015258789,2667900.0,0.009013789543603767,3.0454555306540736,0.028707876345410725,49.411766289839456,44.55508064043136,-0.04321989414166438,0.677260162252125,3.2838824992322486,8.863535620826195,24.173180742029952,0.8900012969970668,-1.008232758367754,-0.5289994239807143,-3.341242441012106,2.2832435930506776,-1.9351209324964103,0.8771220845349816,-2.4789094060821526,19.393971971232503,-28.39474329680249,1.406121508515696,12,-0.07000064849853516,0.38499927520751953,3.6824989318847656,6.624999046325687,-0.3299999237060547,1,0.0026273901868869576,-1.215961903192703,18.86000061035156,1.5185172103208944,21.59000015258789,-1.2574259108531853,21.43000030517578,0.0026273901868869576
2728,2008-12-03,19.649999618530273,19.690000534057614,18.280000686645508,18.530000686645508,2083200.0,0.03258007932284812,1.349998251598206,-18.666815017325238,55.315746999890074,46.44970230497991,-0.6272858754305943,-0.16212443532601029,2.5382747053624293,8.089316191687182,24.695596490644697,1.4099998474121058,-1.020494009727404,0.22499952316284322,-2.2686596821041825,2.718658728429869,-1.0218300794706678,1.4718291257963543,-2.9961301528970345,40.17592355391089,-12.775265801475271,1.2468296026335126,12,-0.6899995803833008,-0.2349996566772461,2.8425002098083496,5.965000152587894,-2.260000228881836,2,0.049363930765087494,3.0454555306540736,19.030000686645508,-1.215961903192703,18.86000061035156,1.5185172103208944,21.59000015258789,0.049363930765087494
2729,2008-12-04,18.979999542236328,20.34000015258789,18.57999992370605,19.170000076293945,3047400.0,-0.03409669665652937,-2.555556839965688,-0.1696434957646602,47.65885695585858,47.80573651205209,0.1773749221990748,0.36763160272805706,3.0523031394794984,8.606020898963983,25.11084150278304,1.7600002288818395,-0.9035401510757488,-0.3440005302429192,-2.730386381705447,2.0423853212196086,-1.537193455974183,0.8491923954883447,-2.2254074552346026,20.895497744203364,-31.113836203023812,1.193192925731264,12,-0.01999950408935547,0.4350004196166992,3.4275002479553223,6.6350002288818395,-1.6999988555908203,3,0.08219185515887562,1.349998251598206,19.649999618530273,3.0454555306540736,19.030000686645508,-1.215961903192703,18.86000061035156,0.08219185515887562
2730,2008-12-05,20.34000015258789,20.450000762939453,18.11000061035156,18.57999992370605,2882300.0,0.07165440691002889,1.363634787316337,-9.263133062289835,56.843804402443844,49.730591437398516,-0.7434779812510506,-0.9804159629039191,1.5015286936008714,7.0858242701684375,24.921938907308228,2.340000152587894,-0.7776872922253268,0.9765000343322754,-1.451427532017707,3.404427600682258,-0.2374637488427176,2.1904638175072684,-3.486699896645046,72.16826641153054,17.0528211661954,1.2139637831749919,12,-0.6849994659423828,-0.9250001907348633,2.0674996376037598,5.274999618530277,-2.940000534057617,4,0.013274358689191912,-2.555556839965688,18.979999542236328,1.349998251598206,19.649999618530273,3.0454555306540736,19.030000686645508,0.013274358689191912
2731,2008-12-08,21.21999931335449,21.559999465942386,20.670000076293945,20.780000686645508,4159500.0,0.043264461856684644,-1.6969684709418367,0.2499991872094926,59.270514294393834,51.925079890642124,-1.174821118011348,-1.963444774666744,0.4660621379105301,6.039699281346106,25.202368182367486,1.2199993133544957,-0.4878951525322037,1.8579992294311474,-0.5650530312677837,4.2810514901300785,0.6464730990816818,3.069525359780613,-4.269965051849347,90.144919844338,32.6271110951639,1.2115261303494655,12,-1.3199987411499023,-1.8049993515014613,1.1875004768371618,4.395000457763679,-2.840000152587887,0,-0.09660694172456485,1.363634787316337,20.34000015258789,-2.555556839965688,18.979999542236328,1.349998251598206,19.649999618530273,-0.09660694172456485
2732,2008-12-09,20.920000076293945,21.920000076293945,20.649999618530273,21.32999992370605,2864800.0,-0.014137570535723065,-1.6736830270200813,-0.9318207433481003,57.25075778955514,53.14728319957645,-0.7043329243191678,-1.7168135721461582,0.6890107153170142,6.19265534446744,25.281594616655912,1.2700004577636719,-0.019132956065568862,1.535999965667724,-0.9372623968091212,4.009262328144569,0.29936878442930137,2.7726311469061464,-3.8751664893377544,73.75327716082359,17.039086721711513,1.2366311812384232,12,-0.9049997329711914,-1.505000114440918,1.2674999237060547,4.694999694824222,-2.3099994659423864,1,-0.059273411405160736,-1.6969684709418367,21.21999931335449,1.363634787316337,20.34000015258789,-2.555556839965688,18.979999542236328,-0.059273411405160736
2733,2008-12-10,20.8700008392334,21.450000762939453,20.209999084472656,21.239999771118164,2450100.0,-0.0023900208832793313,2.139241117560142,0.9024367550870481,60.49482092987927,53.53741244307343,-0.5770624763471268,-1.616595716351,0.5862871972890957,6.1029291230196065,24.925813778446127,1.2400016784667969,0.3719876594444642,1.4015007019042969,-1.1564447748346254,3.959446178643219,0.12252796353483575,2.680473440273758,-3.630160592703696,72.44096104352514,13.321647619693337,1.2789727383694607,12,-0.8550004959106445,-1.455000877380371,0.6124992370605469,4.744998931884769,-3.780000686645508,2,-0.10397699995366427,-1.6736830270200813,20.920000076293945,-1.6969684709418367,21.21999931335449,1.363634787316337,20.34000015258789,-0.10397699995366427
2734,2008-12-11,20.450000762939453,21.68000030517578,20.309999465942386,20.670000076293945,2301900.0,-0.020124583584318234,-4.479982452459581,0.5945944552699679,64.510642359516,54.991242160868524,-0.34720691408865534,-1.084439189457143,0.8690689361867641,6.36417413693114,24.233464505507072,1.3700008392333949,0.6446667521501723,0.8750005722045913,-1.6588585203129007,3.4088596647220832,-0.3919289740541565,2.141930118463339,-3.0229541232191792,61.417335448604994,-4.753430235670756,1.2669295462587462,12,-0.4350004196166992,-1.105001449584961,0.9099993705749512,5.1649990081787145,-1.0400009155273438,3,-0.14963331340488295,2.139241117560142,20.8700008392334,-1.6736830270200813,20.920000076293945,-1.6969684709418367,21.21999931335449,-0.14963331340488295
2735,2008-12-12,21.290000915527344,21.36000061035156,20.049999237060547,20.18000030517578,3645700.0,0.04107580055009974,1.0960021972656313,-5.0454730672862675,65.42289375528236,57.35331153073984,-1.3792835755420718,-1.8831622451947396,-0.048347591084450414,5.379230084841382,23.151881031880322,1.310001373291012,0.7827719616471001,1.6275007247924798,-1.019602023705776,4.274603473290735,0.3039493505433519,2.9510520990416076,-3.6832361383441246,66.31022042616473,-2.614755489264269,1.3235513742491272,12,-1.2750005722045898,-2.160000801086426,0.007499217987060547,4.324998855590824,-2.770000457763672,4,-0.1883513413077047,-4.479982452459581,20.450000762939453,2.139241117560142,20.8700008392334,-1.6736830270200813,20.920000076293945,-0.1883513413077047
2736,2008-12-15,20.5,21.5,20.239999771118164,21.3799991607666,3794800.0,-0.0371066642346255,1.249998722758569,-0.7927916007973057,55.15370543080567,57.99130476862498,-0.3712221671098561,-0.9978292391803336,0.6744155485748351,6.031474547663777,22.169651001923988,1.260000228881836,0.612997648848598,0.74449977874756,-1.881960496545119,3.370960054040239,-0.5687303588987795,2.0577299163938996,-2.720705810852351,24.064201122173277,-39.504489898055425,1.3132301376463391,12,-0.4849996566772461,-1.369999885559082,0.7775001525878906,5.114999771118168,-2.0400009155273438,0,-0.15121953080340134,1.0960021972656313,21.290000915527344,-4.479982452459581,20.450000762939453,2.139241117560142,20.8700008392334,-0.15121953080340134
2737,2008-12-16,21.489999771118164,21.790000915527344,20.600000381469727,20.690000534057614,3062200.0,0.048292671761861694,-1.428573652885742,-0.9090909090909132,56.5674266221819,58.130380282212954,-1.0902228092562787,-1.8702832787022992,-0.4013962034494156,4.906799192363259,20.911464113006474,1.2900009155273438,0.5381900922500833,1.5989995956420913,-1.0943285778697103,4.292327769153893,0.2523355088861905,2.945663682397992,-3.545077346484664,82.75857155071678,21.8366717245936,1.3466640867559014,12,-1.4749994277954102,-2.4149999618530273,-0.14999961853027344,4.1250000000000036,-2.75,1,-0.14471850365169847,1.249998722758569,20.5,1.0960021972656313,21.290000915527344,-4.479982452459581,20.450000762939453,-0.14471850365169847
2738,2008-12-17,22.13999938964844,23.03000068664551,21.239999771118164,21.8700008392334,5055800.0,0.030246608908942596,-1.3398694277084073,0.3374985098824625,53.33960144836523,58.761574114713696,-1.5085072457420488,-2.395815174671892,-1.1104693097773577,4.1266121989814515,19.492974376901998,1.7900009155273473,0.812272369180846,2.0919992446899442,-0.7448899126684694,4.928888402048358,0.6735546660107374,3.510443823369151,-4.036073858948523,70.1341991923855,12.993203662573379,1.4184445786792066,12,-1.569998741149906,-2.509999275207523,-0.6224994659423864,3.4750003814697266,-2.639999389648441,2,-0.1594398769923785,-1.428573652885742,21.489999771118164,1.249998722758569,20.5,1.0960021972656313,21.290000915527344,-0.1594398769923785
2739,2008-12-18,20.739999771118164,22.459999084472656,20.549999237060547,22.040000915527344,4748200.0,-0.06323395018632416,-1.2738063476024772,-4.814844903466385,46.41954256722764,57.603322799689664,0.1870761163065211,-0.8420932516349566,0.2049112554471435,5.3695576306900605,17.828736500495975,1.9099998474121094,0.9697432989045893,0.5669996261596673,-2.152335182738419,3.2863344350577535,-0.7926677782893776,1.9266670306087121,-2.340509731061509,23.154369074341087,-27.607352908153995,1.3596674044490435,12,0.8000001907348633,-1.109999656677246,0.6900005340576172,4.8750000000000036,-0.3400001525878906,3,-0.17598841170736856,-1.3398694277084073,22.13999938964844,-1.428573652885742,21.489999771118164,1.249998722758569,20.5,-0.17598841170736856
2740,2008-12-19,20.959999084472656,21.40999984741211,20.8799991607666,20.940000534057614,3842600.0,0.010607488706960266,-6.571368237489953,-0.015383486776953179,61.217944407289195,57.81970392334472,0.07182567123907901,-0.7940708529351497,-0.058275635067715825,5.003046636668756,15.639999692847583,0.6700000762939453,1.0073895293408839,0.5909990310668931,-1.7105143127391322,2.8925123748729185,-0.5597576408361178,1.741755702969904,-2.2826784056206684,25.80641853368004,-26.385546263202546,1.1507566719030127,12,0.5800008773803711,-1.3299989700317383,0.2500004768371582,4.595000267028809,-1.3099994659423828,4,-0.07395034850973825,-1.2738063476024772,20.739999771118164,-1.3398694277084073,22.13999938964844,-1.428573652885742,21.489999771118164,-0.07395034850973825
2741,2008-12-22,19.479999542236328,21.18000030517578,19.030000686645508,21.01000022888184,4043500.0,-0.07061066826728657,1.2994638006811374,-76.50557939912822,52.10871140232003,57.24836543587415,1.4293627003658358,0.881555700051635,1.3643167493231019,6.3403323599152515,13.443426503767475,2.1499996185302734,1.1893846892083886,-0.9845005035400405,-2.927590358239513,0.9585893511594321,-1.9560454308897768,-0.012955576190304186,-0.5415180629167295,11.249971389770499,-43.22806783339476,0.9715449273497355,12,1.5500011444091797,0.15000057220458984,1.1550002098083532,4.795000076293945,-0.17000007629394176,0,-0.04928126832812274,-6.571368237489953,20.959999084472656,-1.2738063476024772,20.739999771118164,-1.3398694277084073,22.13999938964844,-0.04928126832812274
2742,2008-12-23,19.489999771118164,19.899999618530273,19.229999542236328,19.649999618530273,1482400.0,0.0005133587842316434,1.0303037308903853,0.10457501673604153,49.20477193716896,55.99391554779522,1.3356420461646792,0.9294472877073119,1.197516320137204,6.194530528654216,12.437775170641597,0.6700000762939453,1.1374799639682642,-0.9810002326965339,-2.909347120287382,0.9473466548943144,-1.945173676491958,-0.01682678890110978,-0.45999908447265625,11.499977111816397,-42.937071202298704,0.9641734437954249,12,1.5400009155273438,0.1400003433227539,1.1449999809265172,4.520000457763672,-0.48999977111816406,1,-0.05284765001238456,1.2994638006811374,19.479999542236328,-6.571368237489953,20.959999084472656,-1.2738063476024772,20.739999771118164,-0.05284765001238456
2743,2008-12-24,19.559999465942386,19.81999969482422,19.239999771118164,19.81999969482422,492300.0,0.0035915698125330575,3.4615339471078017,1.6250029802350587,53.065539623566714,54.722237466023074,1.18487956298954,0.8701967481077908,1.0118180914124508,5.983606159704767,11.932804084991291,0.5799999237060547,0.9685089981021662,-0.8895005226135204,-2.849752595969779,1.070751550742738,-1.8696265592916497,0.09062551406460884,3.470001220703125,15.451866672375845,-41.44225968022418,0.9801260366781294,12,1.4700012207031214,0.0700006484985316,1.0399999618530238,3.4450006484985316,0.22000122070312145,2,-0.04192227593114173,1.0303037308903853,19.489999771118164,1.2994638006811374,19.479999542236328,-6.571368237489953,20.959999084472656,-0.04192227593114173
2744,2008-12-26,19.270000457763672,19.649999618530273,19.149999618530273,19.61000061035156,781100.0,-0.014826125567316994,1.380962761126249,1.3076917433884794,43.623359599743026,52.30006700429648,1.4414799908887836,1.0435818630994227,1.2725637727636183,6.109923882928413,12.202257219070239,0.5,0.8359264144431187,-1.0714995384216301,-3.042278289811648,0.8992792129683878,-2.0568889141166373,-0.08611016272662297,3.6842002105712908,10.084027552381983,-43.024157977930784,0.9853893756950088,12,1.760000228881836,0.3599996566772461,1.2224993705749512,3.714999198913574,0.23999977111816762,4,0.011935627232622315,3.4615339471078017,19.559999465942386,1.0303037308903853,19.489999771118164,1.2994638006811374,19.479999542236328,0.011935627232622315
2745,2008-12-29,18.93000030517578,19.3799991607666,18.479999542236328,19.26000022888184,1663000.0,-0.017644013726575092,2.1579056561472076,0.9705875753122085,35.41401267694923,50.106767809423545,1.5773881579791897,1.2375327106256293,1.5007408552975434,6.2766960526451925,12.616247195789306,0.8999996185302734,0.6432370845537321,-1.2784996986389174,-3.253536060233049,0.6965366629552143,-2.266017879435985,-0.2909815178418498,3.8720323211669943,16.666690214174,-30.444765226647423,0.9875181807970667,12,1.8249998092651367,0.6999998092651367,1.4374995231628418,3.9449996948242188,1.279998779296875,0,0.07765447911549006,1.380962761126249,19.270000457763672,3.4615339471078017,19.559999465942386,1.0303037308903853,19.489999771118164,0.07765447911549006
2746,2008-12-30,19.170000076293945,19.36000061035156,18.86000061035156,18.950000762939453,2039300.0,0.012678276135713817,-1.5000023841880203,-0.6666647400514335,38.76764665410773,48.129014479637526,1.2615535681676562,1.077175454154478,1.1590726961919273,5.931923673842103,12.159943972993162,0.5,0.42723303905885857,-1.053999900817871,-2.988935095845079,0.8809352942093369,-2.021467498331475,-0.08653230330426709,3.3727105650024427,48.591584294731014,4.649785839058218,0.9674675975136044,12,1.5850000381469727,0.46000003814697266,1.0974998474121094,3.429999351501465,0.9200000762939453,1,0.025039099651851693,2.1579056561472076,18.93000030517578,1.380962761126249,19.270000457763672,3.4615339471078017,19.559999465942386,0.025039099651851693
2747,2008-12-31,19.07999992370605,19.5,19.030000686645508,19.229999542236328,3609000.0,-0.004694843621789624,-2.7600231935363277,-0.6818185758997239,38.56959534480147,46.48790269035266,1.0881777871512028,1.2344019118092326,1.075273276272501,5.893529517750192,11.465312514057318,0.4699993133544922,0.11039060090740094,-1.1465000152587912,-3.075058479523264,0.7820584490056817,-2.1107792473910294,-0.182220783126553,3.218948051646734,44.77614277214562,4.25591394747677,0.9642792321322369,12,1.389999389648441,1.245000839233402,0.5324997901916539,3.139999389648441,1.5499992370605504,2,0.012054483393921345,-1.5000023841880203,19.170000076293945,2.1579056561472076,18.93000030517578,1.380962761126249,19.270000457763672,0.012054483393921345
2748,2009-01-02,20.6200008392334,20.700000762939453,19.0,19.190000534057614,3222500.0,0.08071283656631278,1.1383655343334718,-9.53335961242557,50.949721218052176,46.99125587377762,-0.7712103875103935,-0.24158933543074568,-0.5520027013802746,4.2158607006953375,10.645563859906018,1.7000007629394531,0.0367770796073259,0.34500083923339986,-1.5712619453802255,2.261263623847025,-0.613130553073411,1.3031322315402107,1.4498102301323996,96.39640181455769,56.102135576561615,0.9581313923068121,1,-0.6750011444091797,-0.05000019073486328,-1.220001220703125,1.5999984741210938,-1.1600017547607422,4,-0.07856453798736251,-2.7600231935363277,19.07999992370605,-1.5000023841880203,19.170000076293945,2.1579056561472076,18.93000030517578,-0.07856453798736251
2749,2009-01-05,20.540000915527344,20.700000762939453,19.93000030517578,20.36000061035156,2708800.0,-0.003879724561108633,2.0800018310546875,0.12587431242097394,45.421244653484315,45.23606701224374,-0.8074787890893802,-0.04081844363931708,-0.5291241743439343,4.152817103283574,10.169468328045019,0.7700004577636719,-0.1445829506058871,0.1870008468627944,-1.6318373374817234,2.005839031207312,-0.7224182453094627,1.0964199390350515,1.3144214622106851,92.79280362911541,53.484778862412774,0.9094190921722588,1,-0.7100009918212891,0.029999732971191406,-1.1250014305114746,1.6799983978271484,-0.3400001525878906,0,-0.03700098320381806,1.1383655343334718,20.6200008392334,-2.7600231935363277,19.07999992370605,-1.5000023841880203,19.170000076293945,-0.03700098320381806
2750,2009-01-06,20.61000061035156,20.989999771118164,20.520000457763672,20.75,4158500.0,0.0034079694111064374,-1.9374985098824595,-0.7777730682829697,50.736282788151435,45.08357494400278,-1.041915373451225,-0.09439280959487562,-0.5972918029857901,3.94192216800009,9.384606368467821,0.4699993133544922,-0.3423347802800194,0.24350051879882528,-1.5789359005493147,2.065936938146965,-0.6677176908752429,1.1547187284728935,1.0419563972563672,82.15965678456699,39.232887785081495,0.9112182096740693,1,-0.8750009536743129,-0.03999996185302379,-1.3725008964538539,1.6099987030029332,-0.6300010681152308,1,-0.05337216637039954,2.0800018310546875,20.540000915527344,1.1383655343334718,20.6200008392334,-2.7600231935363277,19.07999992370605,-0.05337216637039954
2751,2009-01-07,19.170000076293945,20.38999938964844,19.170000076293945,20.38999938964844,3259000.0,-0.06986901947661084,-1.0000000000000058,8.714318801089723,35.353533893978394,43.54454849475939,0.39055877208873824,1.248145421335927,0.8442869856119444,5.224517298296682,9.52130175807401,1.4400005340576136,-0.3888549482593504,-1.094000053405761,-2.9446943986941285,0.7566942918826065,-2.0193472260499448,-0.16865288076157725,2.291639483391684,8.542718384255075,-28.133359198748593,0.9253471726441843,1,0.5649995803833008,1.4000005722045898,0.017499923706054688,3.049999237060547,0.7199993133544957,2,0.05425138257901185,-1.9374985098824595,20.61000061035156,2.0800018310546875,20.540000915527344,1.1383655343334718,20.6200008392334,0.05425138257901185
2752,2009-01-08,19.68000030517578,19.770000457763672,19.049999237060547,19.200000762939453,3054100.0,0.02660408069129394,1.1818223853423113,-0.3934424691736318,34.1902347657246,41.4472923994436,-0.10019180202709776,0.6750969372499114,0.3817988134619483,4.558479281357272,9.894263191173284,0.720001220703125,-0.6364029924677084,-0.5219998359680176,-2.363219128890062,1.319219456954027,-1.4426094824290416,0.3986098104930065,1.6027408534628904,34.1708735370203,1.6556817665317851,0.9206096464610223,1,0.054999351501464844,0.8900003433227539,-0.49250030517578125,2.539999008178711,-0.75,3,0.020833325256823354,-1.0000000000000058,19.170000076293945,-1.9374985098824595,20.61000061035156,2.0800018310546875,20.540000915527344,0.020833325256823354
2753,2009-01-09,18.700000762939453,19.59000015258789,18.63999938964844,19.59000015258789,3909600.0,-0.049796723934937726,1.1348346391893898,-1.8541671633725134,36.14130864353022,40.61595340430883,0.8325382559477177,1.5643974676816228,1.3157284938374971,5.3893690426357885,10.15944114384708,1.0400009155273402,-0.7061753127262023,-1.3934993743896484,-3.3226253005354067,0.5356265517561098,-2.3580623374625276,-0.4289364113167693,2.4145758987150785,2.553249512814393,-29.859413275692166,0.9645629630728794,1,1.034998893737793,1.869999885559082,0.4874992370605469,3.519998550415039,0.5,4,0.10320846626124802,1.1818223853423113,19.68000030517578,-1.0000000000000058,19.170000076293945,-1.9374985098824595,20.61000061035156,0.10320846626124802
2754,2009-01-12,17.389999389648438,18.86000061035156,17.190000534057614,18.799999237060547,5674500.0,-0.07005354651574336,1.1830029345693365,1.584270577948463,28.8757433580258,39.889479035539566,2.0649704159057194,2.7757090166269123,2.564132587283922,6.539213177697302,10.855192926978654,1.6700000762939453,-0.7765171745214268,-2.550500679016114,-4.816538057874851,-0.28446330015737686,-3.683519368445481,-1.4174819895867472,3.5665026448410018,5.263128835402895,-26.829140527105338,1.133018689429368,1,1.7000007629394531,2.720001220703125,1.7975006103515625,4.720000267028809,1.8500003814697266,0,0.11903391417347642,1.1348346391893898,18.700000762939453,1.1818223853423113,19.68000030517578,-1.0000000000000058,19.170000076293945,0.11903391417347642
2755,2009-01-13,17.280000686645508,17.850000381469727,17.100000381469727,17.389999389648438,4337300.0,-0.006325400049663421,-2.191494024308585,0.07801327298355351,34.463284750720604,39.411216601829885,2.141505076083444,2.70876491861209,2.5980577555670337,6.486948732606166,11.469153192377062,0.75,-0.9101396963613055,-2.459999370574952,-4.924227444246487,0.004228703096583075,-3.6921134074107194,-1.2278853337391844,3.375181227809385,5.471135545278667,-28.048945361170798,1.232114036835768,1,1.7649993896484375,2.7849998474121094,1.9074993133544922,4.659998893737793,2.019998550415039,1,0.16898147918191975,1.1830029345693365,17.389999389648438,1.1348346391893898,18.700000762939453,1.1818223853423113,19.68000030517578,0.16898147918191975
2756,2009-01-14,17.399999618530273,17.610000610351562,16.889999389648438,17.110000610351562,4496300.0,0.006944382356275369,1.0281696194710472,-2.6363857051204245,35.46592105856544,39.06636390335922,1.9489842590151234,2.471319691716296,2.406646891412123,6.2013420468173415,12.244842664798169,0.720001220703125,-0.9252903217919446,-2.185000419616699,-4.831209108422403,0.4612082691890045,-3.508104764019553,-0.8618960752138456,2.8996641426261043,17.70833471306997,-17.828912508557107,1.3231043444028525,1,1.5399999618530273,2.560000419616699,2.135000705718994,4.539999961853027,1.2399997711181676,2,0.1482758609349888,-2.191494024308585,17.280000686645508,1.1830029345693365,17.389999389648438,1.1348346391893898,18.700000762939453,0.1482758609349888
2757,2009-01-15,18.3799991607666,18.709999084472656,17.309999465942386,17.309999465942386,6796200.0,0.05632181400697678,-1.6168224632256056,3.6896667390146085,42.71604612676286,38.15151111543818,0.9602253594865431,1.3137363490880638,1.3864277608685356,5.054323284578366,12.907403603349904,1.3999996185302699,-0.8161074550937784,-1.0495008468627915,-3.5876682321366964,1.4886665384111133,-2.3185845394997457,0.21958284577416265,1.5105048758088238,55.18516111439992,16.40056555326465,1.2690836926369526,1,0.5600004196166992,1.580000877380371,1.277501106262207,3.560000419616699,1.3200016021728516,3,0.0821545319819732,1.0281696194710472,17.399999618530273,-2.191494024308585,17.280000686645508,1.1830029345693365,17.389999389648438,0.0821545319819732
2758,2009-01-16,18.61000061035156,19.07999992370605,17.940000534057614,18.729999542236328,4521900.0,0.012513681179916025,1.7804873510174322,-0.11214856645775323,45.89552380437246,38.204208798870205,0.46390604024187354,0.8492585521004372,1.0603442723380816,4.668281111065369,13.762475316741568,1.1399993896484375,-0.7497176549686309,-0.6429994583129925,-2.8579069769975085,1.5719080603715234,-1.7504532176552523,0.4644543010292672,0.9204428685926267,78.53884937262177,34.63158703370687,1.107453759342258,1,0.32999897003174183,1.3499994277954137,1.1049995422363317,3.0999994277954137,0.9899997711181676,4,0.01719503945885026,-1.6168224632256056,18.3799991607666,1.0281696194710472,17.399999618530273,-2.191494024308585,17.280000686645508,0.01719503945885026
2759,2009-01-20,17.09000015258789,18.61000061035156,17.079999923706055,18.440000534057614,4540000.0,-0.08167653992005719,-1.2335762764957658,11.250103315636856,40.021692467587485,37.01369876325199,1.6126457115362811,2.194292117199595,2.5074955821346663,6.026767798174113,14.930736588288184,1.5300006866455043,-0.7112492278000033,-1.9804999351501458,-4.279419517252791,0.31841964695249914,-3.12995972620147,-0.8310401440988215,2.123590035640806,9.132452701684665,-36.64170694826232,1.149459791051323,1,1.5499992370605469,2.869999885559082,2.625,4.25,2.1100006103515625,1,0.1234640486549119,1.7804873510174322,18.61000061035156,-1.6168224632256056,18.3799991607666,1.0281696194710472,17.399999618530273,0.1234640486549119
2760,2009-01-21,19.40999984741211,19.459999084472656,17.129999160766598,17.129999160766598,6593800.0,0.13575188262785987,-1.0438589666690894,-1.6888889202855724,51.06194578235467,38.759077861960456,-1.00071039291754,-0.2611741050100065,0.18684835706265446,3.5464073071792726,15.920235050764065,2.3699989318847656,-0.8629908712926557,0.4169997215270982,-1.7119400768872417,2.545939519941438,-0.64747017768007,1.4814696207342664,-2.520000457763672,98.05450416351249,50.46236077140874,1.0644698992071695,1,-1.0799999237060547,0.5500001907348633,0.26999998092651367,1.7849998474121094,-0.07999992370605824,2,-0.00875837597271345,-1.2335762764957658,17.09000015258789,1.7804873510174322,18.61000061035156,-1.6168224632256056,18.3799991607666,-0.00875837597271345
2761,2009-01-22,18.520000457763672,18.989999771118164,18.0,18.8700008392334,5113900.0,-0.04585262218675901,2.355941408661975,-0.15350889301032203,47.685952693026444,40.258602076105106,-0.23759546667529818,0.5831134932076374,1.0110405046621622,4.256309201211341,15.936916654212688,1.4099998474121094,-0.9902753540835754,-0.4249997138977051,-2.5509945894894486,1.7009951616940384,-1.4879971516935768,0.6379977238981667,-1.5786010742187493,60.50424545501901,12.03722577299957,1.062997437795871,1,-0.2800006866455078,1.4399995803833008,1.052499771118164,2.549999237060547,0.4399986267089844,3,0.04211656371584471,-1.0438589666690894,19.40999984741211,-1.2335762764957658,17.09000015258789,1.7804873510174322,18.61000061035156,0.04211656371584471
2762,2009-01-23,18.459999084472656,18.809999465942386,17.8700008392334,17.989999771118164,4259100.0,-0.0032398148924377423,-1.647893983231394,-1.3428537174184336,39.830501016623906,40.668512339782176,-0.4121975058678835,0.5923641212158941,1.0280038259331583,4.14441442906006,15.984158380112628,0.9399986267089879,-1.1977893299692575,-0.433501052856446,-2.5538021200037093,1.6868000142908173,-1.4936515864300794,0.6266494807171874,-1.468227706909179,57.98317846137818,14.935354850544847,1.0601505335736325,1,-0.2849998474121094,1.5000009536743164,1.1125011444091797,2.570000648498535,2.160001754760742,4,0.009750829583040854,2.355941408661975,18.520000457763672,-1.0438589666690894,19.40999984741211,-1.2335762764957658,17.09000015258789,0.009750829583040854
2763,2009-01-26,18.739999771118164,18.809999465942386,18.299999237060547,18.6200008392334,4776400.0,0.015167968609544946,2.923104009859509,0.2553172493557616,41.68206618357752,42.09143709817682,-0.7665372300873479,0.2611716960756567,0.7492406411424426,3.7016616087271608,16.033953107582384,0.5100002288818395,-1.1532693616765357,-0.11250038146972585,-2.210127359261133,1.985126596321681,-1.1613138703654293,0.9363131074259776,-1.6988638394165037,69.74791734285405,31.629613042049314,1.0488134888957028,1,-0.5650005340576172,1.2200002670288086,0.8050003051757812,2.2899999618530273,2.059999465942383,0,0.05122737478902373,-1.647893983231394,18.459999084472656,2.355941408661975,18.520000457763672,-1.0438589666690894,19.40999984741211,0.05122737478902373
2764,2009-01-27,19.5,19.6299991607666,18.690000534057614,18.84000015258789,4950400.0,0.040554975355610035,1.0434793425439184,5.500047684140255,45.17810423832343,43.281972596799356,-1.3362824913106088,-0.5066924424216523,0.027059329604696813,2.7871051516091327,15.789963273353713,0.9399986267089879,-1.1244773159623982,0.6359998703002923,-1.473751400317937,2.7457511409185216,-0.4188757650088242,1.6908755056094087,-2.4104868052429183,94.80003356933594,59.681070820437526,1.0548756353091149,1,-1.2400007247924805,0.17499923706054688,0.6000003814697266,1.5299997329711914,0.13999938964844105,1,0.005128224690755134,2.923104009859509,18.739999771118164,-1.647893983231394,18.459999084472656,2.355941408661975,18.520000457763672,0.005128224690755134
2765,2009-01-28,20.399999618530273,20.61000061035156,19.43000030517578,19.559999465942386,4061700.0,0.046153826591295966,-1.1454580764188895,1.2727277981677836,55.6061960135201,45.51978092512765,-1.9524934820415147,-1.3606795051146001,-0.8632138563260909,1.7865101857483623,15.162311301741541,1.1800003051757777,-1.0267795029714541,1.4624995231628404,-0.7565274338551404,3.681526480180821,0.35298604465385,2.572013001671831,-3.2088669851328113,92.33572958527706,51.630354069994475,1.1095134785089906,1,-1.5549993515014648,-1.25,0.18500041961669922,0.630000114440918,-0.3400001525878871,2,-0.05882347441324487,1.0434793425439184,19.5,2.923104009859509,18.739999771118164,-1.647893983231394,18.459999084472656,-0.05882347441324487
2766,2009-01-29,19.649999618530273,20.280000686645508,19.57999992370605,20.0,2628900.0,-0.03676470656983444,-1.857147305771457,-0.4166670451087887,49.86618785017327,46.314241116617694,-0.9496305938761544,-0.6038342388034366,-0.08298777310303151,2.4182376493462066,14.500740237668246,0.8199996948242223,-0.7411648259834109,0.6884995460510268,-1.5513999992631398,2.9283990913651934,-0.4314502266060565,1.80844931870811,-2.2537349065155645,64.96346452505283,22.463586599328437,1.1199497726570842,1,-0.8049993515014648,-0.6149997711181641,0.9350004196166992,1.364999771118164,0.030000686645507812,3,-0.016284972062923453,-1.1454580764188895,20.399999618530273,1.0434793425439184,19.5,2.923104009859509,18.739999771118164,-0.016284972062923453
2767,2009-01-30,19.309999465942386,20.049999237060547,19.15999984741211,19.729999542236328,2688200.0,-0.01730280708337828,-1.4722228844966847,1.1999989100876733,52.885518498301536,47.09090719372092,-0.5183463512594422,-0.2589986039350869,0.27939747682116334,2.641417942829957,13.8036770957756,0.8899993896484375,-0.5202487500585136,0.3369994163513219,-1.9078181003325199,2.5818169330351637,-0.7854093419906008,1.4594081746932446,-1.7209106000274659,43.722927638043465,-3.671719662055146,1.1224087583419213,1,-0.46499919891357777,-0.3699998855590856,1.0200009346008265,1.7049999237060511,2.100000381469723,4,-0.018125343922822834,-1.857147305771457,19.649999618530273,-1.1454580764188895,20.399999618530273,1.0434793425439184,19.5,-0.018125343922822834
2768,2009-02-02,19.0,19.229999542236328,18.299999237060547,18.32999992370605,3068800.0,-0.01605383089156176,-1.5479409820474432,-1.5952379871117972,58.411706696408295,49.13424210803435,-0.16450739844316686,-0.0807273023357169,0.6015490309303644,2.848214758449231,14.233405987842865,1.0100002288818395,-0.3038799082985548,0.10799999237060476,-1.9992868267423418,2.2152868114835513,-0.9456434171858668,1.1616434019270763,-1.2296564294188812,30.303045315604134,-21.494769165908632,1.053643409556473,2,-0.13000011444092152,-0.06000041961669922,1.330000400543213,2.0149993896484375,1.8099994659423864,0,0.08526320206491578,-1.4722228844966847,19.309999465942386,-1.857147305771457,19.649999618530273,-1.1454580764188895,20.399999618530273,0.08526320206491578
2769,2009-02-03,19.780000686645508,19.850000381469727,18.81999969482422,18.81999969482422,4823200.0,0.04105266771818461,-1.1458325468839716,1.4328371380663967,62.20702924911199,50.37258471545183,-0.5842430450821361,-0.9703341920639836,-0.13248451427427455,1.9776006236314956,14.511834468004349,1.0300006866455078,-0.18424720412771478,0.9260006904602065,-1.0811907200036543,2.9331921009240673,-0.07759501477172392,1.929596395692137,-1.839277693678163,64.06928873277823,6.146610093767926,1.00359570523193,2,-0.5399999618530273,-0.840001106262207,0.5499997138977051,1.2349987030029297,0.6499996185302734,1,0.05156716456049937,-1.5479409820474432,19.0,-1.4722228844966847,19.309999465942386,-1.857147305771457,19.649999618530273,0.05156716456049937
2770,2009-02-04,19.51000022888184,20.31999969482422,19.43000030517578,19.780000686645508,3556400.0,-0.013650174337251686,-3.1395291070066182,-0.2812501862643188,60.15399403086345,51.75792264187817,-0.33365295882734713,-0.8294971336017873,0.21997886732608762,2.143480357419275,15.07561553067314,0.8899993896484375,-0.11227278291634946,0.7110002517700238,-1.1484382915612628,2.5704387951013103,-0.21871901989561948,1.640719523435667,-1.4091205788714412,59.90102562456229,-2.9800882563164848,0.9297192716656428,2,-0.269999504089359,-0.5700006484985387,0.8200001716613734,1.504999160766598,0.6599998474121058,2,0.0066632065218612535,-1.1458325468839716,19.780000686645508,-1.5479409820474432,19.0,-1.4722228844966847,19.309999465942386,0.0066632065218612535
2771,2009-02-05,20.209999084472656,20.26000022888184,18.670000076293945,18.93000030517578,4962700.0,0.03587897731310963,1.3043462636727698,-4.740728182087969,59.0504424727005,53.89347169255335,-0.8590537754352532,-1.5258163708697978,-0.4048088685447908,1.348601361150827,14.810968111476397,1.5900001525878942,0.1808295548447134,1.3589991569519029,-0.5996458133516285,3.3176441272554342,0.3796766718001372,2.3383216421036686,-1.9585721768417876,94.55442646417302,29.43164815908139,0.979322485151766,2,-0.7549991607666016,-1.2699995040893555,-0.01749897003173828,0.5550003051757812,-0.9699993133544922,3,-0.007422049743956438,-3.1395291070066182,19.51000022888184,-1.1458325468839716,19.780000686645508,-1.5479409820474432,19.0,-0.007422049743956438
2772,2009-02-06,20.09000015258789,20.34000015258789,18.51000022888184,18.88999938964844,10823700.0,-0.0059376020445721656,1.1529401204994965,0.9375014901175377,57.39999771118166,55.639908528953804,-0.5403470499147929,-1.4477534369254244,-0.2671484329337517,1.4028757244025023,14.499890601417192,1.8299999237060511,0.18324053771518223,1.2185002326965346,-0.7847525435531928,3.221753008946262,0.21687384457166914,2.2201266208214,-1.6970588227937817,87.7451035390651,23.314759989623212,1.0016263881248644,2,-0.6350002288818359,-1.1500005722045898,0.10249996185302734,0.6749992370605469,0.030000686645507812,4,-0.02040815551508568,1.3043462636727698,20.209999084472656,-3.1395291070066182,19.51000022888184,-1.1458325468839716,19.780000686645508,-0.02040815551508568
2773,2009-02-09,20.6299991607666,20.75,19.93000030517578,20.100000381469727,6732500.0,0.02687899472759092,1.1298680710028683,0.4416653686107848,69.62305752264132,58.356014449433566,-0.8761972337192852,-1.934954306172024,-0.8031568230219115,0.804095748829198,13.80267409167833,0.8199996948242188,0.3226372736333545,1.6619993209838881,-0.48710163840972953,3.811100280377506,0.5874488412870775,2.7365498006806988,-2.119998931884762,94.64281912968694,22.258566526203154,1.0745504796968088,2,-1.1049995422363281,-1.6899995803833008,-0.2324991226196289,0.13500022888183594,-0.5,0,0.0378090508180382,1.1529401204994965,20.09000015258789,1.3043462636727698,20.209999084472656,-3.1395291070066182,19.51000022888184,0.0378090508180382
2774,2009-02-10,19.459999084472656,20.899999618530273,19.21999931335449,20.46999931335449,4887600.0,-0.056713529999507184,-1.2550343130791592,-1.905665198364708,50.317657203598706,57.768399026108966,0.3213224954832121,-0.6344523530709836,0.3108980225548805,1.930907311059368,12.4575603802545,1.6800003051757848,0.5528347445136816,0.38849925994873047,-1.6364113337495283,2.4134098536469892,-0.6239560369003989,1.4009545567978599,-0.9499988555908168,39.74891624263387,-28.17422503749154,1.0124552968491285,2,0.1400003433227539,-0.5199995040893555,0.7975010871887207,1.3050003051757812,0.4300003051757848,1,0.06937309583672646,1.1298680710028683,20.6299991607666,1.1529401204994965,20.09000015258789,1.3043462636727698,20.209999084472656,0.06937309583672646
2775,2009-02-11,20.200000762939453,20.3799991607666,19.51000022888184,19.780000686645508,4924200.0,0.03802680952113979,1.2307754381417368,-0.41584156546075823,60.88082927157083,58.99224807293092,-0.5029198859435411,-1.2063275287561943,-0.4827615343936067,1.1263536401007563,10.9941361001779,0.9200000762939453,0.7742013874204261,0.9825009346008287,-0.9156407615656512,2.8806426307673085,0.033430086517590496,1.9315717826840668,-1.451000595092772,70.71133747470164,1.7733442650397393,0.9490708480832398,2,-0.600001335144043,-1.2600011825561523,-4.76837158203125e-07,0.3549985885620117,-0.4200000762939453,2,0.011386115522248108,-1.2550343130791592,19.459999084472656,1.1298680710028683,20.6299991607666,1.1529401204994965,20.09000015258789,0.011386115522248108
2776,2009-02-12,19.979999542236328,20.25,19.40999984741211,20.25,3993700.0,-0.010891149128407829,5.222212803232598,-0.6428581159940236,59.64467164804097,59.74326508956863,-0.25835412566481963,-0.8254500018562894,-0.2320714249518545,1.2297313901262683,9.369495762231587,0.8400001525878906,0.9027629411516394,0.6334997177124038,-1.08691962160254,2.3539190570273476,-0.22670995194506816,1.4937093873698757,-1.015899429321287,61.50626312798866,-8.453201101307528,0.8602096696574723,2,-0.38000011444091797,-1.0850000381469727,0.1725006103515625,-0.34999942779541016,1.2299995422363281,3,0.009509536456993928,1.2307754381417368,20.200000762939453,-1.2550343130791592,19.459999084472656,1.1298680710028683,20.6299991607666,0.009509536456993928
2777,2009-02-13,19.88999938964844,20.200000762939453,19.670000076293945,20.0,2781600.0,-0.004504512244739245,1.0784253594028155,0.40740897723899844,57.4772401733728,59.63943547589802,-0.08652825286281995,-0.6498418555963177,-0.11727590390267295,1.2414782879794188,8.648924592037044,0.5300006866455078,0.8170109124384481,0.4679995536804249,-1.2057303528053573,2.141729460166207,-0.3688653995624662,1.304864506923316,-0.732309326171876,39.88094967779472,-28.861656003046832,0.8368649532428912,2,-0.18499946594238637,-0.9949998855590856,0.2625007629394496,-0.2599992752075231,0.2900009155273402,4,-0.03267972038594247,5.222212803232598,19.979999542236328,1.2307754381417368,20.200000762939453,-1.2550343130791592,19.459999084472656,-0.03267972038594247
2778,2009-02-17,18.93000030517578,19.280000686645508,18.600000381469727,19.07999992370605,3010200.0,-0.048265415481726026,1.4727232373534378,1.3636253294493113,46.38783435413156,57.88174715423352,0.9638570232603918,0.3534832746522554,0.8368870259320254,2.1229148304906076,8.481306693399562,1.2899990081787145,0.8382778871228034,-0.5079995155334487,-2.1549499257428266,1.1389508946759292,-1.3314747206381377,0.3154756895712403,1.9699993133544922,14.34782752918659,-48.98785464667407,0.8234752051046897,2,0.7749996185302734,-0.03500080108642578,1.2224998474121094,0.6999998092651367,0.31999969482421875,1,0.06286320733614836,1.0784253594028155,19.88999938964844,5.222212803232598,19.979999542236328,1.2307754381417368,20.200000762939453,0.06286320733614836
2779,2009-02-18,19.200000762939453,19.51000022888184,18.59000015258789,19.100000381469727,2844000.0,0.014263098436921195,1.55555820465339,-0.6666709052299791,41.73554533223726,55.83525285438617,0.6737874205652119,0.26315596059917823,0.5856669231692884,1.76522464220497,7.712327620081948,0.9200000762939489,0.8528086949924756,-0.3434990882873521,-1.5751050434052942,0.88810686683059,-0.9593020658463232,0.27230388927161897,1.653998870849609,34.07826527078505,-24.53204637383935,0.6158029775589713,2,0.5049991607666016,-0.30500125885009766,0.9524993896484375,0.42999935150146484,0.4499988555908203,2,0.04843741462876738,1.4727232373534378,18.93000030517578,1.0784253594028155,19.88999938964844,5.222212803232598,19.979999542236328,0.04843741462876738
2780,2009-02-19,19.239999771118164,19.61000061035156,19.200000762939453,19.270000457763672,3908600.0,0.0020832815931923765,-6.454630576893002,-0.30000572202407066,46.87022980787318,54.48189589162757,0.6609690999124993,0.22110408089913847,0.521456679826855,1.6134065546638183,7.55891684533995,0.4099998474121058,0.8324761377703069,-0.2950000762939453,-1.532816309789542,0.9428161572016514,-0.9139081930417419,0.32390804045385124,1.5234398834228529,39.15660712521171,-17.879658113018095,0.6189081167477981,2,0.4650001525878906,-0.3450002670288086,0.3600006103515625,0.3900003433227539,-0.010000228881835938,3,0.03378376435877173,1.55555820465339,19.200000762939453,1.4727232373534378,18.93000030517578,1.0784253594028155,19.88999938964844,0.03378376435877173
2781,2009-02-20,19.299999237060547,19.479999542236328,18.61000061035156,18.61000061035156,3065700.0,0.003118475397928533,-1.5217410534113809,-22.9994278085067,49.92025333976211,53.65081318369207,0.5121716257029725,0.23456248054013784,0.4090746510240777,1.4551721217069193,7.551744469728414,0.8699989318847692,0.6986020953633698,-0.27400054931640483,-1.423140227844243,0.8751391292114334,-0.848570388580324,0.3005692899475143,1.3765028374023451,44.099305298873126,-14.017028865844487,0.5745698392639196,2,0.44500064849853516,-0.4049997329711914,0.2550010681152344,0.3300008773803711,-0.45999908447265625,4,0.024870542412418706,-6.454630576893002,19.239999771118164,1.55555820465339,19.200000762939453,1.4727232373534378,18.93000030517578,0.024870542412418706
2782,2009-02-23,18.63999938964844,19.530000686645508,18.559999465942386,19.530000686645508,3806900.0,-0.034196884637422764,1.1797748474659009,-1.289859519347176,47.28096171875767,51.16835809437167,1.0558975000937991,0.9578483069125561,1.0176140164479754,2.054255127738628,7.439977647256876,0.9700012207031214,0.5874535225601747,-0.9430004119873026,-2.0577077066234253,0.17170688264882017,-1.5003540593053621,-0.38564676466924297,1.9530426079394516,7.61903204887172,-51.784171674025,0.5573536473180608,2,1.090000152587887,0.350000381469723,0.8100004196166957,0.9900007247924769,0.23000144958495738,0,0.13787552462321662,-1.5217410534113809,19.299999237060547,-6.454630576893002,19.239999771118164,1.55555820465339,19.200000762939453,0.13787552462321662
2783,2009-02-24,19.700000762939453,19.850000381469727,18.799999237060547,18.950000762939453,3734400.0,0.05686702832617452,1.0000036330476547,-0.8426954011534118,49.42029037587762,51.06865066906933,-0.16751311416978254,-0.027979095495823003,-0.08097966246411659,0.9024772194856467,7.197977168261358,1.2100009918212855,0.45993603658185833,0.06900091171264577,-0.973180884093857,1.1111827075191485,-0.4520899861906038,0.5900918096158954,0.7710586827497075,88.37213084698044,28.338097273885204,0.5210908979032512,2,-0.23000144958496094,-0.7100009918212891,-0.2500009536743164,-0.07000064849853516,-0.6500015258789062,1,0.02436545805314516,1.1797748474659009,18.63999938964844,-1.5217410534113809,19.299999237060547,-6.454630576893002,19.239999771118164,0.02436545805314516
2784,2009-02-25,19.600000381469727,19.96999931335449,18.950000762939453,19.6200008392334,3583900.0,-0.00507616129933619,1.8333395145780422,-0.026667277018229168,50.66864902458805,49.933963974960136,-0.050919857918838574,0.08421493401079516,-0.007989360204490481,0.9208438464023594,7.600983768805392,1.0199985504150355,0.3528413209488477,-0.035999488830565696,-1.0764931728665097,1.0044941952053783,-0.5562463308485377,0.4842473531874063,0.756395465434629,73.75893816131584,13.141813333580245,0.5202468420179728,2,-0.19500064849853516,-0.6100006103515625,-0.15000057220458984,0.029999732971191406,0.4699993133544922,2,-0.017857161972334668,1.0000036330476547,19.700000762939453,1.1797748474659009,18.63999938964844,-1.5217410534113809,19.299999237060547,-0.017857161972334668
2785,2009-02-26,19.200000762939453,20.21999931335449,19.149999618530273,19.90999984741211,3961800.0,-0.020408143405366563,-1.6419700758699527,35.49914171275987,42.14620316020658,47.989689698534086,0.21491271017599445,0.41076424465917327,0.33271540063623917,1.2622411147261587,7.92248906216143,1.0699996948242152,0.05454838120096639,-0.3759991645812981,-1.3682723124187781,0.6162739832561819,-0.8721357385000381,0.12013740933744188,1.048611301107183,38.554298543750626,-17.035926082781693,0.49613657391874016,2,0.18999862670898438,-0.18500137329101562,0.09999895095825195,0.42999935150146484,0.9599990844726562,3,0.023437439464035092,1.8333395145780422,19.600000381469727,1.0000036330476547,19.700000762939453,1.1797748474659009,18.63999938964844,0.023437439464035092
2786,2009-02-27,19.32999992370605,19.81999969482422,18.8700008392334,19.0,5143000.0,0.006770789354213269,-2.220344681552651,-0.4647892242722465,44.09937759428266,46.50326052307962,-0.018981298742978936,0.2693732141739211,0.16917743945218078,1.0841792404759794,8.349862712044587,0.9499988555908203,0.052831400108299675,-0.23000001907348988,-1.2275547722986069,0.7675547341516271,-0.7287773956860484,0.2687773575390686,0.8899993896484375,46.38557400858054,-4.925059171707474,0.4987773766125577,2,0.059999465942386365,0.0550003051757848,-0.18499994277953746,0.30000019073486683,1.25,4,-0.005173325497383141,-1.6419700758699527,19.200000762939453,1.8333395145780422,19.600000381469727,1.0000036330476547,19.700000762939453,-0.005173325497383141
2787,2009-03-02,18.959999084472656,20.479999542236328,18.68000030517578,18.68000030517578,4569100.0,-0.019141274738425196,-11.857193460490464,0.848481345548083,36.68262004504015,45.42490337762503,0.22934373823333232,0.6448713520293161,0.46873300426968356,1.389267104163558,8.888141582539658,1.7999992370605469,-0.12083394651709156,-0.582500839233397,-1.6103421474013864,0.44534046893459234,-1.0964214933173935,-0.06858018514940056,-0.3999996185302699,15.555494331993245,-29.023324809621556,0.5139206540839953,3,0.5600004196166992,0.4250011444091797,0.1400008201599121,0.6700010299682617,1.0700016021728516,0,-0.006329057894472134,-2.220344681552651,19.32999992370605,-1.6419700758699527,19.200000762939453,1.8333395145780422,19.600000381469727,-0.006329057894472134
2788,2009-03-03,20.6200008392334,21.280000686645508,19.43000030517578,19.549999237060547,10476900.0,0.08755283939439673,-1.8244292147689996,3.821450953678474,58.57988950363541,47.29649717444704,-1.3027154425516017,-0.9355049967886018,-1.2648317248552559,-0.31627513523580575,8.901009927926331,2.3200016021728516,-0.237808540672944,0.9965008735656724,-0.10408808407414583,2.0970898312054906,0.44620639474576507,1.5467953523855797,-2.021601371765133,74.61539420855681,28.21008262455078,0.5502944788199086,3,-0.7000007629394531,-0.8300008773803711,-1.5525012016296387,-0.9900007247924805,-0.2900009155273473,1,-0.08486905571169034,-11.857193460490464,18.959999084472656,-2.220344681552651,19.32999992370605,-1.6419700758699527,19.200000762939453,-0.08486905571169034
2789,2009-03-04,20.799999237060547,21.56999969482422,20.690000534057614,21.270000457763672,6199700.0,0.008729310887547026,-1.5507272817739877,-0.43925281957400236,54.83869677651969,48.181882393185546,-1.3766563313197366,-1.0911114393758652,-1.47268513187079,-0.5452214589744742,9.505950296969399,0.9499988555908203,-0.32576669123792357,1.1254993438720717,-0.09375793330446669,2.34475662104861,0.5158707052838025,1.735127982460341,-2.1199989318847656,73.3563799175286,28.785289868922945,0.6096286385882699,3,-0.7349996566772461,-0.8649997711181641,-1.732499599456787,-1.169999122619629,0.05000114440917969,2,-0.08413461847065484,-1.8244292147689996,20.6200008392334,-11.857193460490464,18.959999084472656,-2.220344681552651,19.32999992370605,-0.08413461847065484
2790,2009-03-05,19.63999938964844,20.6299991607666,19.489999771118164,20.520000457763672,4451800.0,-0.055769225478877305,1.0727290382094479,1.8723378352054987,47.619046346972944,47.926192727320085,-0.17204158743559006,0.08340309909450383,-0.3616862236759495,0.578706771581512,9.932163993823334,1.3099994659423828,-0.262121900173959,-0.04100046157836701,-1.2579491582308897,1.1759482350741557,-0.6494748099046284,0.5674738867478943,-0.7865991210937544,33.21796841588405,-8.83044186357587,0.608474348326261,3,0.42500019073485973,0.29500007629394176,-0.6725001335144078,-0.009999275207523084,0.9200000762939453,3,0.021894109905238324,-1.5507272817739877,20.799999237060547,-1.8244292147689996,20.6200008392334,-11.857193460490464,18.959999084472656,0.021894109905238324
2791,2009-03-06,20.059999465942386,20.440000534057614,19.51000022888184,19.780000686645508,4519800.0,0.02138493326610358,-1.2682942714390741,-0.3181800448226438,51.13788548808852,48.35473981280129,-0.5284729687069323,-0.3672393093054147,-0.7791049863537332,0.1266272234538981,10.287692105069363,0.9300003051757741,-0.16290512644071597,0.3864995956420927,-0.8185123190185628,1.5915115103027482,-0.21600636168823684,0.9890055529724222,-1.0436032318115274,47.750846097392404,5.2040305337964625,0.6025059573303285,3,0.06500053405761363,-0.12500000000000355,-1.0624995231628453,-0.4299993515014684,0.3700008392333949,4,0.004985064014558116,1.0727290382094479,19.63999938964844,-1.5507272817739877,20.799999237060547,-1.8244292147689996,20.6200008392334,0.004985064014558116
2792,2009-03-09,19.68000030517578,20.770000457763672,19.6299991607666,20.030000686645508,4194100.0,-0.01894312915669627,-4.066642365776435,-1.250006811989085,55.44267101914991,49.02389321760932,0.0162760507816202,-0.020586713630141418,-0.4012093009139903,0.4233117672496043,10.431001146531676,1.1400012969970703,-0.1191388329432499,0.02700042724609375,-1.1620212777052963,1.2160221321974838,-0.5675104252295995,0.621511279721787,-0.5103878634033201,11.682246322559484,-33.00921969911358,0.5945108524756944,3,0.44499969482421875,0.25499916076660156,-0.7400002479553223,-0.05000019073486328,0.5,0,0.045731687224292106,-1.2682942714390741,20.059999465942386,1.0727290382094479,19.63999938964844,-1.5507272817739877,20.799999237060547,0.045731687224292106
2793,2009-03-10,21.40999984741211,21.51000022888184,20.07999992370605,20.170000076293945,5260700.0,0.08790647944153451,-1.014084828654285,-3.542852627506117,63.233529870227194,50.41999108934701,-1.6155429508625723,-1.7804383820552978,-2.1155095863910702,-1.3592327290514206,11.070490488457025,1.8299999237060582,-0.05655832402042904,1.7179999351501465,0.3555314971917909,3.080468373108502,1.0367657161709687,2.3992341541293243,-2.0963641704565426,92.30769936149669,44.362214569673384,0.6812342189791786,3,-1.2849998474121094,-1.4750003814697266,-2.5174999237060547,-1.7799997329711914,-1.25,1,-0.06445582300802333,-4.066642365776435,19.68000030517578,-1.2682942714390741,20.059999465942386,1.0727290382094479,19.63999938964844,-0.06445582300802333
2794,2009-03-11,20.809999465942386,21.649999618530273,20.200000762939453,21.399999618530273,7235500.0,-0.028024305733110322,1.6605479864350785,-0.4758066624930561,58.810323915326606,52.27156006213811,-0.9229077464362341,-1.132160101413593,-1.4971093552062769,-0.7701336662541465,11.250981641552025,1.4499988555908203,0.07478827147048506,1.0504995346069386,-0.39481920477870247,2.4958182739925796,0.32784016491411805,1.773158904299759,-1.360981947914702,61.11110129964642,11.555949135689232,0.722659369692821,3,-0.644999504089359,-0.7299995422363317,-1.904999732971195,-1.1799993515014684,-0.9799995422363352,2,-0.02306581232843863,-1.014084828654285,21.40999984741211,-4.066642365776435,19.68000030517578,-1.2682942714390741,20.059999465942386,-0.02306581232843863
2795,2009-03-12,20.43000030517578,21.100000381469727,19.959999084472656,20.68000030517578,8949500.0,-0.018260411846166114,1.0917452062561026,0.4237287039731057,56.12134953498301,53.60733472221594,-0.3912263653178414,-0.773715248370948,-1.091785705038042,-0.4419966742085606,11.354419743857841,1.1400012969970703,0.10990981097037889,0.6590003967285156,-0.804620168617749,2.1226209620747802,-0.0728098859446149,1.3908106794016462,-0.8049042191078897,42.99067003215746,-6.954929608878267,0.7318102826731322,3,-0.2650003433227539,-0.35000038146972656,-1.3400001525878906,-0.8000001907348633,-1.25,3,0.02055800636417726,1.6605479864350785,20.809999465942386,-1.014084828654285,21.40999984741211,-4.066642365776435,19.68000030517578,0.02055800636417726
2796,2009-03-13,20.170000076293945,20.5,19.700000762939453,20.489999771118164,5192500.0,-0.012726393783556,3.7058757531218793,1.279998779296875,58.66365062211318,56.04967145300183,0.0005124031554721853,-0.5257039296395902,-0.8166971697034953,-0.23110685478510362,11.292737860344296,0.7999992370605469,0.1397247224401248,0.38950014114379883,-1.0822760706469303,1.861276352934528,-0.3463879647515675,1.1253882470391652,1.4799995422363281,26.73271253241076,-27.38684352712807,0.735888105895365,3,0.36999988555908203,-0.09000015258789062,-1.0799999237060547,-0.5399999618530273,-0.9200000762939453,4,0.019335616666993127,1.0917452062561026,20.43000030517578,1.6605479864350785,20.809999465942386,-1.014084828654285,21.40999984741211,0.019335616666993127
2797,2009-03-16,19.239999771118164,20.5,19.209999084472656,20.440000534057614,4912800.0,-0.046108096264651066,-1.047617029264128,3.750005960470151,47.356315791204494,54.802607707176165,1.0889191776299931,0.3721853579294958,0.12079726313725914,0.609706836975235,11.283398374431123,1.2900009155273438,0.25128584655696073,-0.5080001831054695,-1.9981870385840708,0.9821866723731318,-1.2530936108447719,0.23709324463383297,2.3709998703002917,1.2295360688146222,-46.55144768204833,0.7450934277393012,3,1.1899995803833008,0.8400001525878906,-0.04250001907348633,0.3900003433227539,-0.3299999237060547,0,0.06185034034376491,3.7058757531218793,20.170000076293945,1.0917452062561026,20.43000030517578,1.6605479864350785,20.809999465942386,0.06185034034376491
2798,2009-03-17,20.1200008392334,20.149999618530273,19.239999771118164,19.38999938964844,4842800.0,0.0457381017974976,1.3037999744076951,-0.6083341545523603,52.7426185805543,54.56971012984668,0.14587468177867535,-0.4364708485099058,-0.7909759033456432,-0.3195027119051943,10.462436426842569,0.9099998474121094,0.3679379546846562,0.31250085830688334,-1.1345706871690204,1.7595724037827871,-0.4110349144310703,1.036036631044837,1.394958779907224,37.29514572062195,-6.902385135848029,0.7235357727379526,3,0.3099985122680664,-0.015001296997070312,-0.9225010871887207,-0.49000072479248047,-1.0100002288818395,1,0.002982080687858879,-1.047617029264128,19.239999771118164,3.7058757531218793,20.170000076293945,1.0917452062561026,20.43000030517578,0.002982080687858879
2799,2009-03-18,20.1299991607666,20.420000076293945,19.5,19.51000022888184,4562300.0,0.000496934449113251,-1.875002980235081,0.8493119188150416,55.11550372583526,55.402649838609165,0.0344667223907571,-0.39339313356185457,-0.8307061824897843,-0.3628644496613376,9.728483167045056,0.9200000762939453,0.5824041952494028,0.27599925994872976,-1.1484697524310299,1.7004682723284894,-0.43623524624115007,0.9882337661386096,1.2927620369873019,48.677219309621,3.6102938290566655,0.7122345061898799,3,0.3000001907348633,-0.024999618530273438,-0.8974995613098145,-0.1699991226196289,-0.7699985504150426,2,0.0014903471384131173,1.3037999744076951,20.1200008392334,-1.047617029264128,19.239999771118164,3.7058757531218793,20.170000076293945,0.0014903471384131173
2800,2009-03-19,19.88999938964844,20.540000915527344,19.790000915527344,20.350000381469727,3812100.0,-0.011922492852653455,-1.272734366194741,-0.7419383617692827,53.04347573696751,55.614382088484604,0.3505191849317164,-0.10772323423945451,-0.6260968404887137,-0.128582837632365,9.08163075707126,0.75,0.49681551547365643,0.003499507904056287,-1.3913373377191682,1.3983363535272808,-0.693918914907556,0.7009179307156685,1.444251323574214,51.12777210513663,5.970389129780102,0.697418422811612,3,0.5399999618530238,0.21500015258788707,-0.6199998855590856,0.0700006484985316,-0.6599998474121129,3,-0.0030165644938942027,-1.875002980235081,20.1299991607666,1.3037999744076951,20.1200008392334,-1.047617029264128,19.239999771118164,-0.0030165644938942027
2801,2009-03-20,19.780000686645508,20.209999084472656,19.63999938964844,20.01000022888184,3674300.0,-0.005530352256329474,-1.2352835579756931,0.499997926799446,54.58614039755219,55.5192120194182,0.46558437305003153,0.04224574185431962,-0.5070738115258919,-0.01685673318782932,7.9468883162573,0.5699996948242152,0.42225250460806407,-0.13049926757812358,-1.499117139418619,1.2381186042623717,-0.8148082034983695,0.5538096683421223,1.469279961427148,42.857204318346085,-5.7949215313559534,0.684308935920247,3,0.649998664855957,0.3249988555908203,-0.5100011825561523,0.17999935150146484,-0.7300014495849609,4,-0.03033368860673591,-1.272734366194741,19.88999938964844,-1.875002980235081,20.1299991607666,1.3037999744076951,20.1200008392334,-0.03033368860673591
2802,2009-03-23,21.209999084472656,21.21999931335449,19.979999542236328,20.100000381469727,4929200.0,0.07229516421567239,1.1946914903493226,-4.8260909226609305,53.386904103649485,54.425142489798446,-0.8097096911129356,-1.2494000970855552,-1.9276864621596914,-1.4169955609694505,7.120970541607126,1.4399986267089808,0.5283484757261405,1.170999145507814,-0.17780750515851906,2.519805796174147,0.49659582017464743,1.8454024708409804,-2.0,99.49493781849375,51.891060645906904,0.6744033253331672,3,-0.7799997329711914,-1.1049995422363281,-1.9624996185302734,-1.2499990463256836,-1.2999992370605469,0,-0.09240920174803424,-1.2352835579756931,19.780000686645508,-1.272734366194741,19.88999938964844,-1.875002980235081,20.1299991607666,-0.09240920174803424
2803,2009-03-24,20.18000030517578,20.950000762939453,20.100000381469727,20.809999465942386,3943000.0,-0.04856194360003119,-1.1519024015722368,-0.567567474684646,46.75732564008946,53.08592045921654,0.030692924929656584,-0.19141089203536055,-0.8684839497802237,-0.404018706514087,6.606256417047835,1.1099987030029297,0.5529645718455569,0.1170003890991218,-1.2234643962085059,1.4574651744067495,-0.5532320035546903,0.7872327817529339,-0.9298012161254867,39.534917246541625,-4.612685838412787,0.6702323926538137,3,0.03499889373779297,-0.07500076293945312,-0.8800005912780762,-0.2200002670288086,0.3999996185302699,1,-0.06293361935370934,1.1946914903493226,21.209999084472656,-1.2352835579756931,19.780000686645508,-1.272734366194741,19.88999938964844,-0.06293361935370934
2804,2009-03-25,19.25,19.709999084472656,18.790000915527344,19.690000534057614,6896700.0,-0.046085247329617385,2.833344592043933,0.6984144764926441,47.90996981767124,52.17354493507078,0.8002957944580658,0.7494484330865916,0.12274724230346123,0.5036983077555419,6.00966993407831,1.3899993896484375,0.5497564768224912,-0.7954998970031752,-2.170118927420397,0.5791191334140464,-1.482809412211786,-0.10819038179456442,1.9699993133544886,18.930015957375858,-25.501289202101077,0.6873095152086101,3,0.755000114440918,0.8549995422363281,0.04999971389770508,0.7100000381469727,2.0400009155273438,2,-0.0072726955661527315,-1.1519024015722368,20.18000030517578,1.1946914903493226,21.209999084472656,-1.2352835579756931,19.780000686645508,-0.0072726955661527315
2805,2009-03-26,19.649999618530273,19.82999992370605,19.350000381469727,19.549999237060547,4199400.0,0.020779200962611544,1.0869500317199854,-0.22727331839245568,47.79806593489441,50.96625774760203,0.3106898379710117,0.4056901023335904,-0.20656488105015214,0.07760729378940567,5.616976116630088,0.5799999237060511,0.3278525063026585,-0.4180002212524414,-1.748367781091897,0.9123673385870141,-1.0831840011721674,0.2471835586672846,1.5213997268676707,35.39091646199944,-8.264385581814963,0.6651837799197275,3,0.35500049591064453,0.4549999237060547,-0.34999990463256836,0.3100004196166992,2.1800003051757777,3,-0.014758219532240657,2.833344592043933,19.25,-1.1519024015722368,20.18000030517578,1.1946914903493226,21.209999084472656,-0.014758219532240657
2806,2009-03-27,19.229999542236328,19.71999931335449,19.09000015258789,19.5,2346600.0,-0.02137405009910931,-1.2909092170149477,-2.699994277975929,47.59357743329886,50.99262015227918,0.6518806748766011,0.8620099736266056,0.2768311597631339,0.47120387591087365,5.038336737298134,0.629999160766598,0.16429731442902806,-0.8330002784729018,-2.1757406326537065,0.5097400757079029,-1.5043704555633042,-0.16163010138249945,1.8937718345642054,18.10695130920342,-28.37028221452162,0.6713701770904033,3,0.7750005722045898,0.875,0.07000017166137695,0.7300004959106445,2.5600013732910156,4,0.0,1.0869500317199854,19.649999618530273,2.833344592043933,19.25,-1.1519024015722368,20.18000030517578,0.0
2807,2009-03-30,18.84000015258789,19.0,18.46999931335449,18.950000762939453,2862300.0,-0.020280779975675567,4.047647593097218,0.4074089772390116,33.95754396191586,48.90538963909714,1.094244674750982,1.309707797774017,0.6954086264851753,0.8428022061944986,5.35639307326477,0.7600002288818395,0.03458032173593395,-1.216999721527099,-2.58139030890883,0.14739086585463212,-1.8991950152179662,-0.5348044278362316,2.2370958149871782,14.91937995823844,-24.696463726931224,0.6821952936908664,3,1.004999160766598,1.2199993133544922,0.4799995422363281,1.119999885559082,2.809999465942383,0,0.011146448130140207,-1.2909092170149477,19.229999542236328,1.0869500317199854,19.649999618530273,2.833344592043933,19.25,0.011146448130140207
2808,2009-03-31,18.8700008392334,19.18000030517578,18.700000762939453,19.049999237060547,3006900.0,0.0015923931211532238,1.1818134528603692,1.6363399916770702,36.96236572922806,46.888374306140776,0.970324726977843,1.2035878833805,0.6875090769702652,0.7658069211479273,5.540652456258225,0.4799995422363281,-0.11050289655354106,-1.0994990348815925,-2.5344968949959537,0.33549882523276864,-1.8169979649387713,-0.3820001048244137,2.102811262172846,29.41186370317207,-7.175777884025141,0.7174989300571801,3,0.9749984741210902,1.1899986267089844,0.48999881744384766,1.0899991989135742,1.9599990844726527,1,0.05511388245497084,4.047647593097218,18.84000015258789,-1.2909092170149477,19.229999542236328,1.0869500317199854,19.649999618530273,0.05511388245497084
2809,2009-04-01,19.049999237060547,19.209999084472656,18.40999984741211,18.799999237060547,3036500.0,0.00953886538536386,1.8070163697447497,-1.3889012514437697,40.469598049655396,45.491276785328324,0.6939989315959849,0.9336293430695974,0.581160745781272,0.5606198149598995,5.566228343594334,0.7999992370605469,-0.06162969882283775,-0.8320006370544419,-2.2671912026310963,0.6031899285222124,-1.5495959198427691,-0.11440535426611476,1.8227003528236274,45.07037713115987,8.908804736734531,0.7175952827883276,4,0.7650003433227539,0.9800004959106445,0.18000030517578125,0.9100008010864258,5.210000991821293,2,0.08031499989086544,1.1818134528603692,18.8700008392334,4.047647593097218,18.84000015258789,-1.2909092170149477,19.229999542236328,0.08031499989086544
2810,2009-04-02,20.06999969482422,20.850000381469727,19.40999984741211,19.40999984741211,5915300.0,0.05354333326057703,-3.3636389908389446,2.6399993896484375,49.37499716877735,44.91226087102002,-0.33277856427997676,-0.05534225641893897,-0.4266106131918761,-0.45574144117536974,5.5905437293787745,1.8000011444091797,-0.11455369791616477,0.16649980545043874,-1.266307633237183,1.5993072441380605,-0.5499039138933739,0.8829035247942514,-1.6599998474121094,68.03276574089925,29.411208550005504,0.7164037193438111,4,-0.25500011444091797,-0.039999961853027344,-0.872499942779541,-0.1099996566772461,4.120000839233395,3,0.06078730639033081,1.8070163697447497,19.049999237060547,1.1818134528603692,18.8700008392334,4.047647593097218,18.84000015258789,0.06078730639033081
2811,2009-04-03,20.15999984741211,20.270000457763672,19.770000457763672,20.06999969482422,3307900.0,0.0044843126037066305,2.2257921614471177,0.13636389908389446,56.424586809607824,45.24978117168205,-0.40589100503257214,-0.14489536514103918,-0.4743919897257243,-0.5686862647544828,5.616173148825103,0.5,-0.19567590944395263,0.25149993896484446,-1.184301806614851,1.6873016845445399,-0.46640093382500325,0.9694008117546922,-1.75,71.72129577733429,27.197968111122606,0.7179008727898483,4,-0.4799995422363281,-0.13000011444091797,-0.9575004577636719,-0.19999980926513672,3.8400001525878906,4,0.08283730599870598,-3.3636389908389446,20.06999969482422,1.8070163697447497,19.049999237060547,1.1818134528603692,18.8700008392334,0.08283730599870598
2812,2009-04-06,20.57999992370605,20.6299991607666,19.799999237060547,20.1299991607666,6314600.0,0.020833337275439234,2.0181857274637776,4.999999999999961,53.432832506719826,45.9915041568632,-1.033318949716488,-0.5207096554532598,-0.8444880731410862,-0.9971269590915384,6.0804426774655695,0.8299999237060547,-0.2283452008507183,0.6265000343322704,-0.8353266409740066,2.0883267096385474,-0.10441330332086807,1.357413371985409,-2.12120006561279,88.93440989069474,41.69995929257021,0.7309133376531392,4,-0.9499998092651332,-0.5500001907348597,-1.1925001144409144,-0.6199998855590785,2.5,0,0.05879499496146723,2.2257921614471177,20.15999984741211,-3.3636389908389446,20.06999969482422,1.8070163697447497,19.049999237060547,0.05879499496146723
2813,2009-04-07,20.030000686645508,20.5,19.84000015258789,20.229999542236328,4859300.0,-0.026724938731753856,-1.2758618421701684,-0.4444411477980792,49.30940223539335,46.14699664772122,-0.5663975151848213,-0.08368815617187764,-0.2589736102057003,-0.4380949684706792,6.1355268048994205,0.7399997711181605,-0.2830200906996332,0.14550075531006001,-1.1473697511747893,1.4383712617949094,-0.5009344979323629,0.7919360085524829,-1.5233768180847171,66.39346248582191,18.542534499350396,0.6464352532424246,4,-0.40000057220458984,-9.5367431640625e-07,-0.5775008201599121,-0.07000064849853516,3.4499988555908203,1,0.08087862587867312,2.0181857274637776,20.57999992370605,2.2257921614471177,20.15999984741211,-3.3636389908389446,20.06999969482422,0.08087862587867312
2814,2009-04-08,20.32999992370605,20.450000762939453,19.90999984741211,20.26000022888184,2794200.0,0.014977495096171412,2.483861440964745,-0.3500004768398512,53.013704965303155,46.72651209554441,-0.7790090799715408,-0.4442694823224116,-0.5437401844380574,-0.7134935110975924,6.071326384076346,0.5400009155273438,-0.4316778585634218,0.4694999694824169,-0.7676523695756039,1.7066523085404377,-0.1490762000465935,1.0880761390114273,-1.776508524887081,63.888870492400166,15.77280787190773,0.6185761695290113,4,-0.6999998092651332,-0.30000019073485973,-0.4749999046325648,-0.3699998855590785,2.649999618530277,2,0.02459419586209477,-1.2758618421701684,20.030000686645508,2.0181857274637776,20.57999992370605,2.2257921614471177,20.15999984741211,0.02459419586209477
2815,2009-04-09,20.850000381469727,21.01000022888184,20.61000061035156,20.709999084472656,2860200.0,0.025577986213237702,-1.3529510762550625,2.000027247956606,56.93904248566026,47.76489710136234,-1.2414391006538956,-0.9815139938638495,-1.0711655808042373,-1.2250996869573072,6.434619017298504,0.6800003051757884,-0.4236465242770784,0.9685004234313972,-0.32244403012154876,2.259444876984343,0.3230281966549242,1.6139726502078702,-2.2505788029977403,87.09678411732017,36.73273704143206,0.6454722267764724,4,-1.140000343322754,-0.8200006484985352,-0.8500008583068848,-0.8900003433227539,2.6399993896484375,3,0.1635491503608184,2.483861440964745,20.32999992370605,-1.2758618421701684,20.030000686645508,2.0181857274637776,20.57999992370605,0.1635491503608184
2816,2009-04-13,20.559999465942386,20.799999237060547,20.31999969482422,20.690000534057614,2342100.0,-0.013908916557386575,1.742866485013624,-0.9285704554433356,45.05327368778291,48.99775595979201,-0.8302468581446156,-0.6965075183563769,-0.7679340851802365,-0.9139351520804375,6.961782116132011,0.5300006866455078,-0.3638988133882073,0.6589995384216358,-0.6617321410135126,1.9797312178567843,-0.001366301295938399,1.31936537813921,-1.864154741454005,62.8098847867792,17.889716275007522,0.6603658397175748,4,-0.8499994277954137,-0.529999732971195,-0.5599999427795446,-0.8850002288818395,2.6800003051757777,0,0.17655647677074704,-1.3529510762550625,20.850000381469727,2.483861440964745,20.32999992370605,-1.2758618421701684,20.030000686645508,0.17655647677074704
2817,2009-04-14,20.43000030517578,20.81999969482422,20.270000457763672,20.559999465942386,2553400.0,-0.006322916543940016,-1.4444472701533089,0.9999853282080693,52.20458624986208,50.69133601764024,-0.5039871076081326,-0.4983353195106588,-0.6149812619296213,-0.765548875029161,7.336534148040509,0.5499992370605469,-0.3306860567818539,0.46950035095214915,-0.8329421263952312,1.7719428282995295,-0.18172088772154282,1.1207215896258411,-1.641589360511663,50.427360180757795,4.626636784324681,0.651221238673691,4,-0.7200002670288086,-0.40000057220458984,-0.40000057220458984,-1.2000007629394531,2.8600006103515625,1,0.17474300741541282,1.742866485013624,20.559999465942386,-1.3529510762550625,20.850000381469727,2.483861440964745,20.32999992370605,0.17474300741541282
2818,2009-04-15,20.18000030517578,20.31999969482422,19.799999237060547,20.25,2681600.0,-0.012236906327243835,3.952406902815622,0.5384626670774681,59.31864432175573,52.78567449231805,-0.05433587127548378,-0.25677481514195577,-0.3344656281675107,-0.5019415886675134,7.53427778371852,0.6300010681152344,-0.2641364701147424,0.21650037765503072,-1.0877641101531097,1.5207648654631711,-0.4356318662490395,0.8686326215591009,-1.3027257891429542,31.405021209384053,-17.059586666528936,0.6521322439040698,4,0.029999732971191406,-0.15000057220458984,-0.15000057220458984,-0.9500007629394531,2.6800003051757777,2,0.14370661916127303,-1.4444472701533089,20.43000030517578,1.742866485013624,20.559999465942386,-1.3529510762550625,20.850000381469727,0.14370661916127303
2819,2009-04-16,20.15999984741211,20.5,19.8700008392334,20.440000534057614,3799400.0,-0.0009911029465416998,2.1499988079059675,4.000027247956353,55.53145740094922,53.46972562922603,0.15609117008449402,-0.24707943188839465,-0.3086983780385708,-0.456176965686101,8.100901101525121,0.6299991607666016,-0.025232225655308582,0.19499988555908132,-1.1101395930959512,1.5001393642141139,-0.45756985376843673,0.8475696248865994,-1.1974163028653209,29.75209217057664,-19.524940974715115,0.6525697393275169,4,0.23000049591064453,-0.13000011444091797,-0.13000011444091797,-0.9300003051757812,2.5599994659423793,3,0.1646825257913085,3.952406902815622,20.18000030517578,-1.4444472701533089,20.43000030517578,1.742866485013624,20.559999465942386,0.1646825257913085
2820,2009-04-17,19.82999992370605,20.15999984741211,19.649999618530273,20.15999984741211,5718800.0,-0.01636904395852068,2.0909111926711557,1.178568265883775,56.637174489963385,53.49334648259888,0.5011703676378794,0.0824207646173214,0.0320568623077051,-0.08290968713207647,8.537183454383648,0.5100002288818359,0.1812596093032539,-0.1320000648498585,-1.4381408613795834,1.1741407316798664,-0.785070463114721,0.521070333415004,-0.7855197117858594,15.384640464805857,-36.2722653833341,0.6530703982648618,4,0.5000000000000036,-0.015000343322750354,0.2925000190734899,-0.5600004196166957,3.3199996948242223,4,0.1588502083030554,2.1499988079059675,20.15999984741211,3.952406902815622,20.18000030517578,-1.4444472701533089,20.43000030517578,0.1588502083030554
2821,2009-04-20,19.18000030517578,20.09000015258789,19.1299991607666,19.600000381469727,3637800.0,-0.032778599144280274,-2.692294713367152,1.2727277981677751,53.55648786000218,53.50708596629692,1.1147677238593516,0.7221922795920861,0.6629139885752124,0.5985542595743496,9.040138334558456,0.9600009918212891,0.33785692305340476,-0.7519996643066413,-2.1025486905006225,0.5985493618873399,-1.427274177403632,-0.07672515120965073,-0.05689929257712478,2.958646663213125,-51.14166944188556,0.67527451309699,4,0.8899993896484375,0.6349992752075195,0.9424996376037598,0.08999919891357422,4.0,0,0.22471321154146784,2.0909111926711557,19.82999992370605,2.1499988079059675,20.15999984741211,3.952406902815622,20.18000030517578,0.22471321154146784
2822,2009-04-21,19.25,19.489999771118164,18.86000061035156,19.280000686645508,2852100.0,0.003649619067280785,1.800003390850653,0.07143019332337273,53.94190181740335,54.0218081420758,0.9345447383951466,0.5247286254509618,0.5780590434333206,0.5321641589794197,8.769773867809905,0.6299991607666051,0.345996971337172,-0.5840000152587876,-1.8240068142749912,0.656006783757416,-1.2040034147668912,0.03600338424931593,1.7600002288818395,23.78045943858817,-32.061293116743144,0.6200033995081021,4,0.6850004196166992,0.5649995803833008,1.059999942779541,0.01999950408935547,3.9400005340576136,1,0.20727271538276182,-2.692294713367152,19.18000030517578,2.0909111926711557,19.82999992370605,2.1499988079059675,20.15999984741211,0.20727271538276182
2823,2009-04-22,18.90999984741211,19.56999969482422,18.71999931335449,18.71999931335449,3820400.0,-0.017662345588981276,-7.947347287054865,-6.333206179668247,48.59438350886305,53.530772424693566,1.2281146243378593,0.8060307511149034,0.8815383857246495,0.8637741765144966,8.537470422000288,0.8500003814697301,0.2728186240615287,-0.8605001449584968,-2.1547867921366475,0.43378650221965387,-1.5076434685475704,-0.21335682136942324,2.057000389099123,10.674183188978708,-44.60796647639403,0.6471433235890752,4,0.9549999237060547,0.9049997329711914,1.3449997901916504,0.3599996566772461,4.5,2,0.23162353799355806,1.800003390850653,19.25,-2.692294713367152,19.18000030517578,2.0909111926711557,19.82999992370605,0.23162353799355806
2824,2009-04-23,19.11000061035156,19.309999465942386,18.670000076293945,19.239999771118164,2822000.0,0.010576455026614973,3.740761671976561,-0.6842041861165546,38.461549042244954,51.47771759764742,0.935204459085039,0.6271585572377063,0.6843062289789579,0.6334683922060727,8.8493108905312,0.639999389648441,0.19419691158163488,-0.6534994125366254,-1.9610849209964378,0.6540860959231871,-1.3072921667665334,0.000293341693282656,1.7671195892334026,29.53024172127336,-23.141881889534826,0.6537927542299062,4,0.6349992752075231,0.7049989700317418,1.1574988365173375,0.15999889373779652,4.840000152587891,3,0.19623233282204544,-7.947347287054865,18.90999984741211,1.800003390850653,19.25,-2.692294713367152,19.18000030517578,0.19623233282204544
2825,2009-04-24,19.36000061035156,19.51000022888184,18.8700008392334,19.36000061035156,2083300.0,0.01308215552146974,3.266673448367763,-0.0,40.740748916961394,50.99854817866725,0.5046951266719226,0.3734664165728496,0.41618082395359224,0.3517547047194931,9.208782653045814,0.639999389648441,0.19226223600979253,-0.3889994621276891,-1.7082639148538625,0.9302649905984843,-1.0486316884907758,0.2706327642353976,1.38469238183594,48.591584294730765,-1.6019220471532236,0.6596322263630869,4,0.3849992752075231,0.45499897003174183,0.9074988365173375,-0.09000110626220348,4.180000305175785,4,0.17355364654308847,3.740761671976561,19.11000061035156,-7.947347287054865,18.90999984741211,1.800003390850653,19.25,0.17355364654308847
2826,2009-04-27,19.229999542236328,19.700000762939453,19.06999969482422,19.530000686645508,2051200.0,-0.006714930992601342,-1.0322587591791028,-100.0,33.25061846833779,48.89255175849788,0.47628164406908624,0.5306754931651945,0.5332645386815003,0.4925544805629869,9.243496644168198,0.6300010681152344,0.12710402477952698,-0.5190005302429199,-1.8382649829690934,0.8002639224832535,-1.1786327566060066,0.1406316961201668,1.3902118749975578,54.36884394380177,8.700889360769054,0.6596322263630869,4,0.35500049591064453,0.5850000381469727,1.0374999046325684,0.039999961853027344,3.5600013732910156,0,0.2038481627461377,3.266673448367763,19.36000061035156,3.740761671976561,19.11000061035156,-7.947347287054865,18.90999984741211,0.2038481627461377
2827,2009-04-28,19.049999237060547,19.32999992370605,18.90999984741211,18.979999542236328,2305800.0,-0.00936039050757298,-3.000018165304235,-0.23333142599197645,36.61200847362672,46.36959221981689,0.4916444068580894,0.7665146683832091,0.7008909611709981,0.6797020145862618,8.777569054330234,0.42000007629394176,-0.031305257765840366,-0.709500789642334,-2.001361556122209,0.5823599768375409,-1.3554311728822697,-0.0635704064023983,1.4531994997169413,36.89309780988376,-5.8990362640960186,0.6459303832399367,4,0.5350008010864258,0.7650003433227539,1.2175002098083496,0.2200002670288086,4.150001525878903,1,0.2167979650141183,-1.0322587591791028,19.229999542236328,3.266673448367763,19.36000061035156,3.740761671976561,19.11000061035156,0.2167979650141183
2828,2009-04-29,19.90999984741211,20.0,19.11000061035156,19.229999542236328,4083400.0,0.04514439080283461,1.0697645535033173,9.71433242506812,45.02369946716316,45.20206356050732,-0.45894661797036207,-0.012202556319238056,-0.1307969975524763,-0.17797756039724533,8.459442275298782,0.9500007629394531,-0.05157144191231566,0.09849987030029439,-1.124495299852537,1.3214950404531258,-0.5129977147761196,0.7099974553767083,0.483206969736365,93.23307084581594,50.91563205962487,0.6114975850764149,4,-0.49499988555908203,-0.19999980926513672,0.3574995994567871,-0.6400003433227539,3.2800006866455043,2,0.1647413717620816,-3.000018165304235,19.049999237060547,-1.0322587591791028,19.229999542236328,3.266673448367763,19.36000061035156,0.1647413717620816
2829,2009-04-30,20.57999992370605,20.90999984741211,19.90999984741211,19.920000076293945,4823900.0,0.03365143553132821,-1.941175150624376,0.9705875753121828,46.91075185278939,44.12134993415466,-1.188039401963433,-0.5920567558708285,-0.7728194707048353,-0.83103902909318,8.201901880584382,1.0,-0.1075596142363544,0.6919999122619593,-0.5218083896315449,1.9058082141554635,0.08509576131520546,1.2989040632087132,-1.9099998474121058,83.82352528687362,45.22181309425801,0.6069041509467521,4,-0.7899999618530238,-0.8699998855590785,-0.42000055313109996,-1.3100004196166957,-0.6800003051757777,3,0.13751214451882432,1.0697645535033173,19.90999984741211,-3.000018165304235,19.049999237060547,-1.0322587591791028,19.229999542236328,0.13751214451882432
2830,2009-05-01,21.290000915527344,21.46999931335449,20.450000762939453,20.799999237060547,4188100.0,0.03449956241270158,1.4000008975774503,0.7424269572002468,57.62005239431838,44.57285710463424,-1.8653179144630805,-1.2711442066652907,-1.4473052331273735,-1.541516160104024,8.817464236328673,1.0199985504150355,-0.17397279518592512,1.3410008430480964,-0.024466713017023523,2.7064683991132163,0.6582670650155364,2.0237346210806564,-2.575200843811036,92.96881111805683,55.05692604688883,0.6827337780325596,5,-1.220001220703125,-1.350001335144043,-1.2350010871887207,-2.0200014114379883,-2.3600006103515625,4,0.12494127444926972,-1.941175150624376,20.57999992370605,1.0697645535033173,19.90999984741211,-3.000018165304235,19.049999237060547,0.12494127444926972
2831,2009-05-04,21.82999992370605,21.88999938964844,21.01000022888184,21.01000022888184,5512200.0,0.025363972990009254,-1.1463402152978908,1.6734630325960727,63.461527880837714,45.63059333390473,-2.223732560378899,-1.7703846454310757,-1.9467161872074534,-2.0929071509177497,9.590924843531994,0.8799991607666016,-0.20117425190674965,1.7974998474121051,0.19417584336903815,3.400823851455172,0.9958378453905716,2.5991618494336386,-3.004991882324216,97.98659479332123,59.11081166580864,0.8016620020215331,5,-1.5500001907348597,-1.6800003051757777,-1.775000095367428,-2.5600004196166957,-2.379999160766598,0,0.07833261556562521,1.4000008975774503,21.290000915527344,-1.941175150624376,20.57999992370605,1.0697645535033173,19.90999984741211,0.07833261556562521
2832,2009-05-05,21.790000915527344,22.32999992370605,21.549999237060547,21.63999938964844,5212500.0,-0.0018322953879295056,-3.7272506588985777,0.18292875817601303,66.13226521845829,47.579246857193084,-1.9953796550427683,-1.7234496362729281,-1.8444800561427535,-2.059858238878256,10.205766049198859,0.7800006866455043,-0.208322501658035,1.6970007896423347,-0.07568229962912909,3.4696838789137985,0.8106592450066046,2.583342334278065,-2.781093393249513,83.22984089036485,41.61587327230278,0.886341544635731,5,-1.2900009155273438,-1.4200010299682617,-1.7350010871887207,-2.5200014114379883,-2.5500011444091797,1,0.04589260936136119,-1.1463402152978908,21.82999992370605,1.4000008975774503,21.290000915527344,-1.941175150624376,20.57999992370605,0.04589260936136119
2833,2009-05-06,21.649999618530273,22.440000534057614,21.15999984741211,22.1299991607666,2955400.0,-0.006425024833170423,1.3272691332679143,-3.199964396521107,64.57924693732593,50.48121328997986,-1.5933985489805664,-1.5345356991495862,-1.676757509548132,-1.9268933522271325,10.658938227803057,1.2800006866455043,-0.1468289922641759,1.4759995460510247,-0.4277631550496821,3.3797622471517315,0.5241181955006695,2.42788089660138,-2.375404704138184,68.77467584505709,24.60026185591044,0.9518813505503534,5,-0.9949989318847656,-1.2249994277954102,-1.697500228881836,-2.380000114440918,-2.4099998474121094,2,0.07159358760831225,-3.7272506588985777,21.790000915527344,-1.1463402152978908,21.82999992370605,1.4000008975774503,21.290000915527344,0.07159358760831225
2834,2009-05-07,20.82999992370605,21.959999084472656,20.739999771118164,21.799999237060547,5107600.0,-0.0378752752550805,-1.1217386400765594,2.0208338300391877,58.92856777930897,52.502082052462924,-0.5629602919877392,-0.7116429349651305,-0.8347696767002084,-1.1120635573172457,10.938489501435333,1.2199993133544922,-0.10304708643943883,0.6309998512268038,-1.2943973794881352,2.5563970819417428,-0.33169876413066746,1.593698466584275,-1.2388644473474102,19.095437410682734,-27.53426725730194,0.9626986153574695,5,-0.15499973297118785,-0.40499973297118785,-0.8775005340576136,-1.465000152587887,-2.5,3,0.11329815741697202,1.3272691332679143,21.649999618530273,-3.7272506588985777,21.790000915527344,-1.1463402152978908,21.82999992370605,0.11329815741697202
2835,2009-05-08,24.26000022888184,24.559999465942386,22.25,23.15999984741211,13821200.0,0.16466636186936312,1.717648259991982,-1.1340218145780523,80.31025131243979,57.730930146252035,-3.6037758386813117,-4.082381766427137,-4.189576436714336,-4.540753371170609,11.338888659437554,3.7299995422363352,0.09846968974126469,3.8905001640319874,1.2509029149988145,6.53009741306516,2.570701539515401,5.210298788548574,-4.383978246753301,92.14661620347717,38.34075441105334,1.3197986245165867,5,-2.5250005722045934,-2.6450004577636754,-4.337500572204593,-4.895000457763675,-6.180000305175788,4,-0.17971972667835878,-1.1217386400765594,20.82999992370605,1.3272691332679143,21.649999618530273,-3.7272506588985777,21.790000915527344,-0.17971972667835878
2836,2009-05-11,24.190000534057614,24.8799991607666,23.63999938964844,23.920000076293945,4502800.0,-0.0028853954725396314,-1.9879446640316376,0.2454548764818753,79.47493305504562,62.493477321965244,-3.0801167807247616,-3.9278717699051917,-4.047837173974152,-4.457222863358698,12.171528972734674,1.2399997711181605,0.36171102034037617,3.6390004158019984,0.49352452671550395,6.784476304888493,2.066262471258753,5.211738360345244,-3.751901253871413,83.33336404748644,24.666632066124336,1.572737944543247,5,-2.1950006484985316,-2.41500091552734,-4.2675008773803675,-4.82500076293945,-5.810001373291012,0,-0.21744522996087445,1.717648259991982,24.26000022888184,-1.1217386400765594,20.82999992370605,1.3272691332679143,21.649999618530273,-0.21744522996087445
2837,2009-05-12,24.0,24.489999771118164,23.559999465942386,24.46999931335449,3495700.0,-0.007854507228724827,2.6470583835414447,-1.740735246330136,80.92343910345843,66.48233728155361,-2.3625665177167114,-3.6435070394337004,-3.7748977224615814,-4.270466466244635,13.075141717380129,0.9300003051757777,0.6203512398267783,3.270499897003173,-0.2310877892170069,6.772087583223353,1.5197060538930813,5.021293740113265,-2.9400347365325423,78.74397849026423,13.42791729901053,1.750793843110091,5,-1.6050004959106445,-2.2250003814697266,-4.144999980926514,-4.6100006103515625,-5.479999542236328,1,-0.18958330154418945,-1.9879446640316376,24.190000534057614,1.717648259991982,24.26000022888184,-1.1217386400765594,20.82999992370605,-0.18958330154418945
2838,2009-05-13,23.07999992370605,23.65999984741211,22.95000076293945,23.459999084472656,2687500.0,-0.038333336512247906,-1.218755867355288,0.8085100338859378,72.17876049654129,69.28989379752605,-1.056741357994401,-2.6299452944216988,-2.8344541947632536,-3.3694718581540464,14.330208169034139,1.0499992370605504,0.9300662650992031,2.2054998397827106,-1.4375960683512687,5.84859574791669,0.3839518857157209,4.0270477938497,-1.4852299146167134,56.52175114901639,-12.770699772914575,1.82154795406699,5,-0.4149999618530238,-1.3050003051757777,-3.2499999999999964,-3.319999694824215,-4.4899997711181605,2,-0.16637782345240504,2.6470583835414447,24.0,-1.9879446640316376,24.190000534057614,1.717648259991982,24.26000022888184,-0.16637782345240504
2839,2009-05-14,23.479999542236328,23.6200008392334,23.040000915527344,23.1299991607666,2640300.0,0.017331006059468246,-1.1886918750067477,-0.9210556696063238,72.637351074885,70.95848253981123,-1.1198832077384004,-2.918077239840656,-3.214743605839395,-3.763989911766089,15.461424683309593,0.5799999237060547,1.273398416256839,2.4394994735717788,-1.3654750811798664,6.244474028323424,0.5370121961959562,4.341986750947601,-1.4252974519121722,46.7680583547336,-24.104285174429435,1.9024872773758221,5,-0.6700000762939453,-1.7049999237060547,-3.6499996185302734,-3.719999313354492,-4.85999870300293,3,-0.1805792101269491,-1.218755867355288,23.07999992370605,2.6470583835414447,24.0,-1.9879446640316376,24.190000534057614,-0.1805792101269491
2840,2009-05-15,22.979999542236328,23.29999923706055,22.85000038146973,23.11000061035156,2802400.0,-0.021294719324870037,-1.3076900504715003,-0.3714312183584729,69.79936386809445,71.6626865383953,-0.3966594674238557,-2.287256027895772,-2.6630410767339825,-3.2648729342812537,16.837081945975857,0.629999160766598,1.5373975706555996,1.7819994926452623,-2.072455802291522,5.636454787582046,-0.14522815482312978,3.7092271401136543,-0.5297558620502301,6.4039033960220255,-63.80666122988479,1.9272276474683916,5,-0.1700000762939453,-1.2049999237060547,-3.1499996185302734,-3.005000114440918,-4.439998626708984,4,-0.20234985688244955,-1.1886918750067477,23.479999542236328,-1.218755867355288,23.07999992370605,2.6470583835414447,24.0,-0.20234985688244955
2841,2009-05-18,23.489999771118164,23.489999771118164,22.899999618530273,23.11000061035156,2763500.0,0.02219322189038664,2.105270819007273,-2.923046450893619,72.65306130392952,72.387219436781,-0.7223931653735285,-2.5906290023873204,-3.1278864644651634,-3.7491681510462342,18.293847285304242,0.5900001525878906,1.7802927488859481,2.076499748229981,-1.784835081875002,5.937834578334964,0.14583233317748778,4.007167163282475,-0.6995903236507957,39.024367550870274,-33.93826893967732,1.9306674150524916,5,-0.6800003051757812,-1.7150001525878906,-3.619999885559082,-3.515000343322754,-4.629999160766605,0,-0.23031076628889158,-1.3076900504715003,22.979999542236328,-1.1886918750067477,23.479999542236328,-1.218755867355288,23.07999992370605,-0.23031076628889158
2842,2009-05-19,23.239999771118164,23.45000076293945,22.899999618530273,23.1299991607666,3742600.0,-0.010642826838482278,1.0754658586265862,0.2894759297090256,68.11751757448359,72.7803606186874,-0.27388223145020874,-2.135889807497094,-2.8224552671873475,-3.474815589515238,19.5365734767504,0.5900001525878906,1.9225742520894862,1.6269997596740708,-2.1755318279572187,5.42953134730536,-0.27426603414157213,3.528265553489714,1.6399993896484375,48.148104541611794,-21.331314847995593,1.9012657938156443,5,-0.43000030517578125,-1.4650001525878906,-3.369999885559082,-3.265000343322754,-4.180000305175778,1,-0.20912223142064723,2.105270819007273,23.489999771118164,-1.3076900504715003,22.979999542236328,-1.1886918750067477,23.479999542236328,-0.20912223142064723
2843,2009-05-20,23.290000915527344,24.0,23.15999984741211,23.239999771118164,3276600.0,0.0021515122591060365,-6.999963669721438,0.4545533361076432,65.8109713254557,73.54507212381482,-0.0746330720863213,-1.9404135761514176,-2.8710729141872022,-3.5010438817012783,20.832046487195797,0.8400001525878906,1.9976828265777904,1.4580008506774895,-2.190454408127696,5.106456109482675,-0.36622677872510323,3.2822284800800823,1.5503982543945298,38.260928696650005,-28.189406471372216,1.8242276294025934,5,0.27499866485595703,-1.5150012969970703,-3.4200010299682617,-3.3150014877319336,-4.150001525878903,2,-0.20480894247554682,1.0754658586265862,23.239999771118164,2.105270819007273,23.489999771118164,-1.3076900504715003,22.979999542236328,-0.20480894247554682
2844,2009-05-21,22.86000061035156,23.29999923706055,22.76000022888184,23.209999084472656,2879900.0,-0.018462871973916717,1.037736799677522,-6.999809269502265,59.469237161865514,71.22940388486212,0.7527666546801655,-1.2807317591371081,-2.4253144630402197,-3.044899351115749,21.951557294561596,0.5399990081787109,2.0630250090783804,0.8405005455017047,-2.5983701848369165,4.279371275840326,-0.8789348196676059,2.5599359106710153,1.941590568542484,8.064548381290818,-52.75808847031607,1.7194353651693113,5,0.9599990844726598,-1.0850009918212855,-2.740000724792477,-2.885001182556149,-4.150001525878903,3,-0.18678916639355247,-6.999963669721438,23.290000915527344,1.0754658586265862,23.239999771118164,2.105270819007273,23.489999771118164,-0.18678916639355247
2845,2009-05-22,22.71999931335449,23.10000038146973,22.399999618530273,22.93000030517578,2469500.0,-0.0061242910437051545,1.5454520233458788,0.6000054495912848,55.640044538627286,68.58108293859341,0.7278915581877037,-0.9234467762876157,-2.2586065655788303,-2.873873675079114,23.240095264710543,0.7000007629394567,2.154519879514581,0.5324993133544886,-2.680172432924895,3.745171059633872,-1.073836559785203,2.1388351864941804,1.9999282275390655,19.999976158147554,-34.62952103069723,1.606335873139692,5,0.7250003814697301,-0.9449996948242152,-2.509999275207516,-2.7449998855590785,-4.199998855590817,4,-0.18045768477251534,1.037736799677522,22.86000061035156,-6.999963669721438,23.290000915527344,1.0754658586265862,23.239999771118164,-0.18045768477251534
2846,2009-05-26,23.149999618530273,23.20000076293945,22.059999465942386,22.479999542236328,6044200.0,0.018926070342045964,1.9610332348285833,-3.190461485363385,58.2125480896923,66.05765060373051,0.15070079328856423,-1.1011703711756056,-2.6479711300631052,-3.2738663168331854,24.705723953905636,1.1400012969970632,2.3673530225334147,0.7664996147155776,-2.151223374100603,3.684222603531758,-0.6923618796925126,2.225361109123668,1.430732247021485,56.18555940848604,4.960088456577829,1.4588614944080898,5,-0.11999988555908203,-1.375,-3.0774998664855957,-3.119999885559082,-4.639999389648434,1,-0.19913601637007738,1.5454520233458788,22.71999931335449,1.037736799677522,22.86000061035156,-6.999963669721438,23.290000915527344,-0.19913601637007738
2847,2009-05-27,23.18000030517578,23.6200008392334,22.8700008392334,23.09000015258789,3780800.0,0.0012959260103613257,-1.83019519778891,0.13432857065587164,59.363524834624506,64.6337355301842,-0.00877155039496813,-0.8494490498588831,-2.60616836801173,-3.2719431979805194,26.17417530675138,0.75,2.075333320462562,0.5900002479553237,-1.8854199827998528,3.0654204787105,-0.6477098674222646,1.827710363332912,1.1990729684072257,57.731986129449865,8.36589416293883,1.2377101153775891,5,-0.15000057220458984,-1.4050006866455078,-3.2375006675720215,-3.15000057220459,-5.130001068115234,2,-0.18636754262076627,1.9610332348285833,23.149999618530273,1.5454520233458788,22.71999931335449,1.037736799677522,22.86000061035156,-0.18636754262076627
2848,2009-05-28,23.190000534057614,23.520000457763672,22.79999923706055,23.46999931335449,2837700.0,0.00043141625324305544,2.789469457410943,-3.1110922731318613,66.03260320278883,63.89987465550685,-0.0017067506980943392,-0.6336058408133631,-2.5711379180978717,-3.274226797393357,27.792644554575375,0.7200012207031214,1.779463630607907,0.4360004425048807,-1.7036640411228312,2.5756649261325926,-0.6338317993089753,1.5058326843187366,1.0035468349141432,72.43590213842909,18.44595934552646,1.0698322418138557,5,-0.16000080108642223,-1.4150009155273402,-3.3150005340576136,-3.1600008010864222,-4.659999847412106,3,-0.17809404799494377,-1.83019519778891,23.18000030517578,1.9610332348285833,23.149999618530273,1.5454520233458788,22.71999931335449,-0.17809404799494377
2849,2009-05-29,23.40999984741211,23.40999984741211,22.739999771118164,22.739999771118164,2678500.0,0.009486817951185333,1.0,-2.392867847411444,39.75904002073723,60.562060894689374,-0.26002404128788825,-0.6648026904416362,-2.742944031466905,-3.4838744845781306,28.483636847451454,0.6700000762939453,1.4762676181253767,0.5144997596740737,-1.3800849585131907,2.409084477861338,-0.4327925994195603,1.4617921187677076,0.6128636893172974,86.53840981061019,35.83110566622951,0.9472923590936326,5,-0.38000011444091797,-1.635000228881836,-3.570000171661377,-3.380000114440918,-5.479999542236328,4,-0.18240070421169619,2.789469457410943,23.190000534057614,-1.83019519778891,23.18000030517578,1.9610332348285833,23.149999618530273,-0.18240070421169619
2850,2009-06-01,23.95000076293945,24.53000068664551,23.3700008392334,23.520000457763672,4744800.0,0.02306710461542516,-2.1780837666240007,0.6417914271805637,47.40260249614712,57.75645436049133,-0.7241080694001631,-1.0490928934975265,-3.2197461561216265,-4.011396298739825,29.014519386521332,1.159999847412113,1.3138299480892002,0.921500682830807,-0.869145044919005,2.712146410580619,0.02617781895590099,1.816823546705713,-1.8900012969970632,76.51823331727117,28.701202298538774,0.8953228638749064,6,-0.6550006866455007,-2.0750007629394496,-4.170001029968258,-3.920001029968258,-6.010000228881836,0,-0.21878920716258354,1.0,23.40999984741211,2.789469457410943,23.190000534057614,-1.83019519778891,23.18000030517578,-0.21878920716258354
2851,2009-06-02,23.540000915527344,24.149999618530273,23.21999931335449,24.0,5271500.0,-0.0171189909958811,1.4473746291955583,-1.0697645535033178,45.247947237420576,55.21539098970655,-0.34226219828959614,-0.53167475453753,-2.746462600214617,-3.568182086083887,29.145298717827593,0.9300003051757848,1.0954244273407348,0.426000785827636,-1.2852304047484324,2.1372319764037044,-0.42961480946039643,1.2816163811156684,-1.4306014251708952,44.69277850472459,0.7552552080444457,0.8556155952880335,6,-0.24500083923339488,-1.6450014114379883,-3.7600011825561523,-3.5100011825561523,-5.39000129699707,1,-0.21325404683618354,-2.1780837666240007,23.95000076293945,1.0,23.40999984741211,2.789469457410943,23.190000534057614,-0.21325404683618354
2852,2009-06-03,22.790000915527344,23.5,22.32999992370605,23.290000915527344,4143400.0,-0.03186066146264632,1.5434834889622422,1.0869586850878212,46.895088152515925,53.11362619271324,0.37681920847936823,0.3131387788375406,-1.986689359787924,-2.797134984958962,28.540042377570273,1.2100009918212926,0.9110535622279592,-0.3739992141723647,-1.9773827722347121,1.2293843438899827,-1.1756909932035384,0.427692564858809,-0.6321894012451139,20.909128740786304,-20.55105159174357,0.8016917790311742,6,0.5049991607666051,-0.8950014114379883,-3.090001106262207,-2.7600011825561523,-4.730001449584957,2,-0.187801689982796,1.4473746291955583,23.540000915527344,-2.1780837666240007,23.95000076293945,1.0,23.40999984741211,-0.187801689982796
2853,2009-06-04,23.20000076293945,23.26000022888184,22.6299991607666,22.729999542236328,1999700.0,0.0179903392251628,1.135596288753098,-0.9400024414062429,47.00856268365343,51.729106806245234,-0.05284717554605933,0.02657773094671967,-2.348745210299871,-3.1678421293685908,28.460489034295822,0.6300010681152379,0.6459947652651792,-0.041499423980717154,-1.4779026647651605,1.3949038168037262,-0.7597010443729388,0.6767021964115045,-0.9947454652099559,39.5454789784243,-1.1919314345733056,0.7182016203922222,6,0.09499931335449929,-1.2050008773803675,-3.500000953674313,-3.170001029968258,-4.980001449584961,3,-0.2219828170913558,1.5434834889622422,22.790000915527344,1.4473746291955583,23.540000915527344,-2.1780837666240007,23.95000076293945,-0.2219828170913558
2854,2009-06-05,23.190000534057614,23.60000038146973,23.09000015258789,23.32999992370605,2248000.0,-0.000431044334179953,-2.0000000000000835,-0.29787026816440715,52.50597582176365,51.38087694881595,0.009930597709701061,0.23447004823531614,-2.259947410234414,-3.0972914542920513,29.05064425505014,0.5100002288818395,0.4578338913364952,-0.16949968338013122,-1.0531876890361822,0.7141883222759198,-0.6113436862081585,0.27234431944789605,-0.938250328549799,39.0909232777947,-5.742027077095756,0.44184400282802616,6,0.10499954223633523,-0.7950010299682582,-3.6275005340576136,-3.1600008010864222,-4.6100006103515625,4,-0.20094867357024304,1.135596288753098,23.20000076293945,1.5434834889622422,22.790000915527344,1.4473746291955583,23.540000915527344,-0.20094867357024304
2855,2009-06-08,19.899999618530273,22.40999984741211,19.459999084472656,22.290000915527344,20996600.0,-0.14187153254677742,1.2433473036391207,17.07151226158038,24.246789390004594,47.60690375996176,3.1936990127785663,3.3529924524747265,1.0593504574727248,0.23649979834505785,27.93787567931778,3.7300014495849574,0.2117245122845688,-3.241500568389892,-4.95313630134018,-1.5298648354396036,-4.097318434865038,-2.385682701914746,4.630001068115238,9.381673431856623,-34.691216275156535,0.855817866475145,6,2.0950002670288086,2.2699995040893555,-0.14999961853027344,0.13000011444091797,-0.22999954223632812,0,-0.09899494226723948,-2.0000000000000835,23.190000534057614,1.135596288753098,23.20000076293945,1.5434834889622422,22.790000915527344,-0.09899494226723948
2856,2009-06-09,18.93000030517578,20.43000030517578,18.71999931335449,20.270000457763672,15818700.0,-0.04874368502254933,1.0602423481991683,0.5606692156491885,21.976612297753547,43.4528023669761,3.9137081536193676,4.119952873349057,2.06151921524782,1.2431774774820212,26.749619174614576,1.7100009918212926,0.02749784937353894,-3.9484998703002923,-6.426617082029537,-1.4703826585710473,-5.1875584761649165,-2.709441264435668,5.4986003494262725,4.303298070842419,-37.63255780709089,1.239058605864623,6,2.6949996948242188,2.8699989318847656,1.0749993324279785,1.0999994277954102,0.7199993133544922,1,-0.05229792684406265,1.2433473036391207,19.899999618530273,-2.0000000000000835,23.190000534057614,1.135596288753098,23.20000076293945,-0.05229792684406265
2857,2009-06-10,19.450000762939453,19.979999542236328,19.100000381469727,19.21999931335449,11875400.0,0.027469648673037472,-2.7446827506442384,-0.17164285327936088,26.470597860030566,39.05702399555852,3.1390722850552812,3.4167802862442826,1.592966686464365,0.7476037303698178,25.598224727086137,1.0499992370605469,-0.10621516372188822,-3.200999450683593,-6.052842070504205,-0.3491568308629809,-4.626920760593897,-1.7750781407732887,4.7502558380126985,14.959042823875986,-26.308079685434283,1.425921309910306,6,2.174999237060547,2.3499984741210938,0.7649989128112793,0.6999988555908203,0.4099998474121058,2,-0.06683810248924182,1.0602423481991683,18.93000030517578,1.2433473036391207,19.899999618530273,-2.0000000000000835,23.190000534057614,-0.06683810248924182
2858,2009-06-11,19.239999771118164,19.770000457763672,19.100000381469727,19.709999084472656,5455400.0,-0.010796965736959319,1.2711787696674437,-2.0434623964440295,27.20403742725233,37.66202370739352,3.050650329528004,3.5039995635207504,1.8520689624697724,0.9773858047589279,25.13690552019765,0.6700000762939453,-0.3229611715373153,-3.2190004348754897,-6.442120311738609,0.004119441987629813,-4.830560373307051,-1.6074404964439282,4.741046538330082,10.65574475303364,-33.373262011235404,1.61155993843156,6,2.385000228881836,2.559999465942383,1.195000171661377,1.130000114440918,0.6300010681152344,3,-0.061330577921685725,-2.7446827506442384,19.450000762939453,1.0602423481991683,18.93000030517578,1.2433473036391207,19.899999618530273,-0.061330577921685725
2859,2009-06-12,19.239999771118164,19.399999618530273,18.920000076293945,19.239999771118164,4018200.0,0.0,2.0,-0.0,27.692319354592584,35.4719922472208,2.678615188269447,3.3413766178936157,1.8963798346200136,1.021637782151096,24.689882761786524,0.4799995422363281,-0.5743549195035129,-3.00700044631958,-6.4943015448214645,0.48030065218230433,-4.7506509955705205,-1.2633498970686396,4.530604658486332,14.092151287356844,-31.61414657004248,1.743650549250942,6,2.1949996948242188,2.559999465942383,1.3000006675720215,1.1850004196166992,0.7299995422363246,4,-0.05301457743751292,1.2711787696674437,19.239999771118164,-2.7446827506442384,19.450000762939453,1.0602423481991683,18.93000030517578,-0.05301457743751292
2860,2009-06-15,18.32999992370605,19.049999237060547,18.049999237060547,18.989999771118164,7129000.0,-0.04729728992918936,1.5641065769396298,-100.0,20.893730768149794,32.7659681950796,3.0257745327586143,4.09510657281589,2.80814717636558,1.9340034768876002,24.63561600612669,1.1900005340576172,-0.9268094044918378,-3.6845003128051808,-7.5640148236274065,0.195014198017045,-5.624257568216294,-1.7447430573940679,5.238580301248444,11.764729453135995,-31.26867847147425,1.9397572554111122,6,2.4949998855590856,3.134999275207523,2.220000267028812,2.095000267028812,1.6000003814697301,0,0.013638843482845608,2.0,19.239999771118164,1.2711787696674437,19.239999771118164,-2.7446827506442384,19.450000762939453,0.013638843482845608
2861,2009-06-16,18.07999992370605,18.559999465942386,18.059999465942386,18.450000762939453,5799300.0,-0.01363884348284572,-1.4390139514977698,0.5606074617807728,20.000004487878073,29.77762556567539,2.704199771146527,4.130810578779496,3.0541446729430035,2.1991503575746876,24.44469489741778,0.5,-1.1330329471932288,-3.6640003204345746,-7.852463043222372,0.5244624023532225,-5.758231681828473,-1.569768959040676,5.157465441974807,1.5544394767736498,-37.98304833768131,2.094231361393899,6,2.7449998855590856,3.384999275207523,3.594999790191654,3.404999732971195,2.3199996948242223,1,0.08794248668680171,1.5641065769396298,18.32999992370605,2.0,19.239999771118164,1.2711787696674437,19.239999771118164,0.08794248668680171
2862,2009-06-17,18.3799991607666,18.559999465942386,18.07999992370605,18.280000686645508,5908200.0,0.01659287822602251,1.08695868508782,-0.2702655332573806,22.639357950496617,27.069936150880192,1.9141491819105454,3.634380362201256,2.740006497533969,1.9171543071047594,24.243456174757227,0.47999954223633523,-1.4437077223622552,-3.121001052856446,-7.503449378752592,1.2614472730396997,-5.312225215804521,-0.9297768899083714,4.5462182371970385,19.186028459395683,-15.521237709644833,2.1912241629480738,6,2.445000648498535,2.910000801086426,3.505000591278076,3.265000343322754,1.8600006103515625,2,0.06909687245658724,-1.4390139514977698,18.07999992370605,1.5641065769396298,18.32999992370605,2.0,19.239999771118164,0.06909687245658724
2863,2009-06-18,18.520000457763672,18.739999771118164,17.540000915527347,18.200000762939453,11506900.0,0.007617045886264995,2.1578986994865113,3.2000457770656903,21.928830298584245,23.67247553719359,1.1627521298214063,3.287238227006629,2.6049324072202182,1.7916822567104802,23.752226899230273,1.1999988555908168,-1.7441738815847359,-2.74249973297119,-7.232863547281681,1.7478640813393014,-4.987681640126436,-0.4973178258159443,4.113643850545781,52.68818417207159,23.52360229172481,2.245181907155245,6,1.4549999237060547,2.5150003433227575,3.5649991035461426,3.1249990463256836,1.6399993896484375,3,0.07235421811375575,1.08695868508782,18.3799991607666,-1.4390139514977698,18.07999992370605,1.5641065769396298,18.32999992370605,0.07235421811375575
2864,2009-06-19,18.59000015258789,18.950000762939453,18.399999618530273,18.770000457763672,8140300.0,0.0037796810525927427,1.0370378219528391,-0.5625014901175405,17.475731076860114,22.920135724621982,0.4152949541255673,3.0366281581183614,2.531103558243011,1.7246313203970978,23.68939057023549,0.5500011444091797,-2.0322326193479796,-2.4590000152587876,-7.034785200589393,2.116785170071818,-4.746892607924089,-0.17110742259348655,3.6361526842989953,69.5364506097206,44.44662955933192,2.2878925926653024,6,0.3950004577636719,2.4450006484985387,3.6299996376037598,3.054999351501465,1.5799999237060547,4,0.06885425907149978,2.1578986994865113,18.520000457763672,1.08695868508782,18.3799991607666,-1.4390139514977698,18.07999992370605,0.06885425907149978
2865,2009-06-22,18.6200008392334,18.90999984741211,18.36000061035156,18.84000015258789,8111200.0,0.0016138077675771356,2.0555623254902367,1.2222163353537066,18.702299616225076,22.556323204452152,0.20632996395309178,2.8287481228460933,2.4807796454519604,1.6834133534113427,24.10265416253683,0.5499992370605504,-2.387829000918323,-2.223999404907225,-6.851648529931566,2.403649720117116,-4.537823967419396,0.08982515760494536,3.2312598439447235,76.59574755899925,51.75548062945643,2.313824562512171,6,0.1399993896484375,2.414999961853031,3.6724987030029297,3.024998664855957,1.6199989318847656,0,0.07250260006844722,1.0370378219528391,18.59000015258789,2.1578986994865113,18.520000457763672,1.08695868508782,18.3799991607666,0.07250260006844722
2866,2009-06-23,18.540000915527344,18.780000686645508,18.299999237060547,18.6200008392334,4675500.0,-0.004296451133207757,1.400009536752259,0.36363715179941564,20.44507262247349,21.88682040027915,0.25165489059819635,2.6832415206091156,2.548456742645385,1.7635922826198254,24.980366487291704,0.48000144958496094,-2.818489024755479,-2.073499393463134,-6.676703618556054,2.529704831629786,-4.375101506009592,0.22810271908332425,2.966358986238717,70.92199349066473,43.7014168314588,2.3016021125464596,6,0.11499977111816406,2.4949998855590856,3.7524986267089844,3.1049985885620117,1.989999771118164,1,0.07497299466065854,2.0555623254902367,18.6200008392334,1.0370378219528391,18.59000015258789,2.1578986994865113,18.520000457763672,0.07497299466065854
2867,2009-06-24,18.86000061035156,19.170000076293945,18.479999542236328,18.540000915527344,5581100.0,0.017259961112311206,-2.136348661395478,-3.9999999999999556,19.436628496424134,21.02377496352046,-0.17973909020725287,2.13232972358216,2.223789478420109,1.4510630262137525,25.364427425177006,0.6900005340576172,-2.7859713102715773,-1.5374997138977093,-6.037904198634404,2.9629047708389855,-3.7877019562660585,0.7127025284706399,2.3290505725154063,80.98161806435581,53.03484409926992,2.2502022423683474,6,-0.39000034332275035,2.1750001907348704,3.432498931884769,2.7849988937377965,1.5799999237060547,2,0.08165423957268936,1.400009536752259,18.540000915527344,2.0555623254902367,18.6200008392334,1.0370378219528391,18.59000015258789,0.08165423957268936
2868,2009-06-25,19.059999465942386,19.270000457763672,18.63999938964844,18.670000076293945,5668600.0,0.010604392848272415,-1.8000000000000285,1.2187492549412544,21.673521608766038,20.35501965842862,-0.4558987532055845,1.693904531685309,2.0294103027088397,1.2647232415724048,25.813763318874084,0.6300010681152308,-2.6314217296695404,-1.1310008049011202,-5.4679363755229,3.2059347657206576,-3.2994685902120082,1.0374669804097678,1.8371276955374078,78.35044045933654,49.672971365036574,2.168467785310889,6,-0.6549987792968786,1.975001335144043,3.2325000762939418,2.585000038146969,1.6300010681152273,3,0.06190977640289419,-2.136348661395478,18.86000061035156,1.400009536752259,18.540000915527344,2.0555623254902367,18.6200008392334,0.06190977640289419
2869,2009-06-26,19.13999938964844,19.21999931335449,18.81999969482422,19.01000022888184,3350800.0,0.00419726788812369,1.758627493538123,0.3333317031182723,40.686271530717505,22.554190854269475,-0.6163961150741066,1.3466480763616815,1.9567203037900391,1.1865318670882452,26.36822066197857,0.3999996185302699,-2.540204358051483,-0.8375008583068819,-4.920167622633446,3.2451659060196825,-2.8788342404701623,1.2038325238563985,1.4885576721551566,86.59784489539128,53.18778289372782,2.0413333821632818,6,-0.7349987030029332,1.8950014114379883,3.530000209808346,2.5050001144409144,1.4000015258789027,4,0.05329156166615756,-1.8000000000000285,19.059999465942386,-2.136348661395478,18.86000061035156,1.400009536752259,18.540000915527344,0.05329156166615756
2870,2009-06-29,18.709999084472656,19.170000076293945,18.600000381469727,19.1200008392334,4628500.0,-0.022466056368232845,1.2352919177072932,-3.153880012324486,46.892638929298826,25.54226134776067,-0.14172859896947898,1.4376621074839377,2.399823118955144,1.6201697889016557,26.098261628620627,0.5699996948242188,-2.4576333372092556,-1.0055010795593269,-4.665432500944817,2.6544303418261634,-2.835466790252074,0.8244646311334201,1.671473485628841,42.267972313984586,4.962281060210735,1.8299657106927454,6,-0.30499839782714844,2.325001716613773,4.08750057220459,2.935000419616699,1.8700008392333949,0,0.07803319418828503,1.758627493538123,19.13999938964844,-1.8000000000000285,19.059999465942386,-2.136348661395478,18.86000061035156,0.07803319418828503
2871,2009-06-30,18.520000457763672,18.76000022888184,18.3700008392334,18.76000022888184,4496900.0,-0.01015492442576671,2.2499980131765462,0.5853627901134721,35.5140098065081,26.972778220650838,0.13102662468988058,1.2988863763633418,2.6219412368000654,1.8015611434727,26.084434185564543,0.38999938964844105,-2.3895429408120776,-0.9444996833801262,-4.161857503037151,2.2728581362768985,-2.5531785932086386,0.6641792264483861,1.6341543799718927,16.66663134538072,-22.496414277830443,1.6086789098285124,6,-0.11499977111816406,2.5150003433227575,4.089999198913574,3.1249990463256836,2.0399990081787145,1,0.09287253082293856,1.2352919177072932,18.709999084472656,1.758627493538123,19.13999938964844,-1.8000000000000285,19.059999465942386,0.09287253082293856
2872,2009-07-01,18.51000022888184,18.82999992370605,18.459999084472656,18.5,3175200.0,-0.0005399691487394387,-7.222052684001871,-0.041667660078374504,37.87375499491172,28.74443652024278,0.18037516044127244,1.0243163530881496,2.6623503429735464,1.8047246074386933,27.15711845304909,0.3700008392333949,-2.1663733006812897,-0.7404998779296825,-3.572843272655078,2.091843516795713,-2.156671575292382,0.6756718194330169,1.4350222950770686,15.55549433199364,-26.089370146105384,1.4161716973626977,7,0.2749996185302699,2.52500057220459,3.892499446868893,3.134999275207516,0.14999961853026988,2,0.1091302232731357,2.2499980131765462,18.520000457763672,1.2352919177072932,18.709999084472656,1.758627493538123,19.13999938964844,0.1091302232731357
2873,2009-07-02,18.049999237060547,18.31999969482422,17.709999084472656,18.290000915527344,3777000.0,-0.0248514849342647,3.066681077781875,-23.99961853899586,32.85301484818993,30.45302360594609,0.63329277542028,1.137004497979369,3.1590028236403356,2.24652229835619,28.494806574239096,0.8000011444091832,-1.9066626877646407,-0.9430007934570312,-3.1253136356885705,1.239312048774508,-2.034157214572801,0.14815562765873835,1.7026215582238358,22.516562983547594,-21.679392630023507,1.0911564211157694,7,0.4400005340576172,2.9850015640258825,4.3525004386901855,3.5950002670288086,0.75,3,0.13241004975168513,-7.222052684001871,18.51000022888184,2.2499980131765462,18.520000457763672,1.2352919177072932,18.709999084472656,0.13241004975168513
2874,2009-07-06,18.530000686645508,18.6299991607666,18.100000381469727,18.43000030517578,4556700.0,0.026592879217380405,2.5333566455796803,-0.4166653421282683,53.28948524189445,34.29604423102047,0.1607946385264114,0.3056585814569104,2.715538587169945,1.7696054945976698,29.431984164151864,0.5799999237060547,-1.663827601384675,-0.22999935150146555,-1.1630869942872053,0.7030882912842742,-0.6965431728943337,0.23654446989140254,1.0456105182583109,56.16445514533073,7.5412242686655375,0.4665438213928698,7,-0.04000091552734375,2.5050001144409215,3.8724989891052246,3.1149988174438477,0.5900001525878906,0,0.1165677154544742,3.066681077781875,18.049999237060547,-7.222052684001871,18.51000022888184,2.2499980131765462,18.520000457763672,0.1165677154544742
2875,2009-07-07,17.93000030517578,18.43000030517578,17.829999923706055,18.40999984741211,5069700.0,-0.03237994383357712,1.3076917433884752,-4.799977111903718,47.78761709231288,37.334104727669285,0.7293213493024631,0.7910624729818423,3.3377979628102317,2.3574171480248545,30.31040670739141,0.7000007629394531,-1.4311110008138037,-0.7314997673034682,-1.5688961404109527,0.10589660580401627,-1.1501979538572087,-0.31280158074972775,1.4827620765779201,19.64295141543902,-33.49107069535428,0.41869818655374147,7,0.5599994659423828,3.105000495910648,4.472499370574951,3.714999198913574,1.7899990081787074,1,0.14556612191457385,2.5333566455796803,18.530000686645508,3.066681077781875,18.049999237060547,-7.222052684001871,18.51000022888184,0.14556612191457385
2876,2009-07-08,17.940000534057614,18.18000030517578,17.59000015258789,17.850000381469727,4068000.0,0.0005577372399121483,1.0701770823573504,-0.18750049670583943,42.90325319603709,39.941507472070725,0.6987406544974384,0.7410870211504275,3.354822828049773,2.3386753917792085,30.86962410103452,0.5900001525878906,-1.1654439565538937,-0.6719995498657276,-1.5581882536253673,0.21418915389391202,-1.1150939017455492,-0.22890519798590603,1.32294093039798,28.225842425286316,-27.996052680636367,0.44309435187982044,7,0.4899997711181676,2.904999732971195,4.644999504089359,3.704998970031742,2.3299999237060582,2,0.1471571522328896,1.3076917433884752,17.93000030517578,2.5333566455796803,18.530000686645508,3.066681077781875,18.049999237060547,0.1471571522328896
2877,2009-07-09,18.149999618530273,18.280000686645508,17.809999465942386,18.100000381469727,4618400.0,0.011705634237523688,2.0322525072294115,0.5555461365659525,44.164024758227036,42.44045226645528,0.42179253947020356,0.45186903813080903,3.1806490799406895,2.122504214483424,31.401548851098216,0.47000122070312145,-0.9151500927881528,-0.39700040817260884,-1.2122522106569953,0.4182513943117776,-0.8046263094148038,0.010625493069586156,0.9751066020110599,53.84615384615385,-2.706127783073832,0.4076259012421936,7,0.25500011444091797,2.4200010299682653,4.445000171661377,3.494999885559082,2.8400001525878906,3,0.13278236352972805,1.0701770823573504,17.940000534057614,1.3076917433884752,17.93000030517578,2.5333566455796803,18.530000686645508,0.13278236352972805
2878,2009-07-10,18.059999465942386,18.290000915527344,17.829999923706055,18.020000457763672,2981000.0,-0.004958686197216289,-1.190480515528994,0.7999923704891228,41.69278059694628,42.552286607147366,0.39674751379851614,0.47319479010426946,3.2784427682626607,2.221074715601244,31.95626291045245,0.46000099182128906,-0.6941256713478658,-0.42800054550170685,-1.2018248824722058,0.34582379146879205,-0.8149127139869563,-0.0410883770164574,0.9382983301978278,45.1922847674228,-9.316163322301364,0.38691216848525006,7,0.3200006484985316,2.5100011825561523,4.535000324249264,3.585000038146969,2.39999961853027,4,0.03322261346691646,2.0322525072294115,18.149999618530273,1.0701770823573504,17.940000534057614,1.3076917433884752,17.93000030517578,0.03322261346691646
2879,2009-07-13,18.21999931335449,18.280000686645508,17.639999389648438,18.049999237060547,3260400.0,0.008859349509607206,3.413759084481568,4.250107291020467,43.975880080614154,42.22820229062685,0.10339468578737154,0.24544508342994575,3.1066569450186385,2.066351478433063,32.48579285639584,0.6400012969970703,-0.4809451204048898,-0.21700067520141886,-0.9126442901368144,0.47864293973397665,-0.5648224826691184,0.13082113226628067,0.6616347323366973,74.99988646736348,22.323440118803845,0.34782180746769864,7,-0.009999275207515979,2.35000133514405,4.425000667572025,3.425000190734867,2.2800006866455114,0,0.031833147396495454,-1.190480515528994,18.059999465942386,2.0322525072294115,18.149999618530273,1.0701770823573504,17.940000534057614,0.031833147396495454
2880,2009-07-14,18.57999992370605,18.65999984741211,18.100000381469727,18.1200008392334,4160900.0,0.01975854137863209,-1.2399978637695312,2.7058757531219153,50.555541721392494,43.89948361450289,-0.30953664207332565,-0.09999250848693819,2.7159216401357575,1.713135763389321,32.298053180128214,0.5599994659423828,-0.28224769357470336,0.13049993515014435,-0.5660320987717391,0.8270319690720278,-0.21776608181079737,0.4787659521110861,0.19430347157202732,92.52336948383889,40.41348826878581,0.3482660169609416,7,-0.3699998855590785,1.3950004577636754,4.264999866485599,3.0649995803833043,2.1800003051757884,1,0.029063558543849455,3.413759084481568,18.21999931335449,-1.190480515528994,18.059999465942386,2.0322525072294115,18.149999618530273,0.029063558543849455
2881,2009-07-15,19.670000076293945,19.780000686645508,18.809999465942386,18.809999465942386,8488600.0,0.05866523988502137,-1.2558151913557352,1.8695702652049226,59.26772666346305,46.27659157767526,-1.3625399566276748,-1.1223075348317835,1.589810561781178,0.6353696650230916,31.52771011033495,1.2000007629394567,-0.2705302738039137,1.1410000801086433,0.27878990975876405,2.0032102504585225,0.7098949949337054,1.5721051652835811,-2.129999160766598,94.85978767835704,44.48516878240294,0.4311050851749396,7,-0.9849996566772461,-0.6849994659423828,2.41249942779541,1.9749994277954102,0.9099998474121058,2,0.002541903246904509,-1.2399978637695312,18.57999992370605,3.413759084481568,18.21999931335449,-1.190480515528994,18.059999465942386,0.002541903246904509
2882,2009-07-16,19.649999618530273,19.770000457763672,19.399999618530273,19.670000076293945,3691200.0,-0.0010168000857191384,2.3636253294492997,-0.023256329731552054,57.04057051085956,48.96409776241633,-1.3005963375937064,-1.0564480766365563,1.5740126425179497,0.6781503935773898,30.71573674382808,0.37000083923339844,-0.26072625255693893,1.0574995994567864,0.0643680142793066,2.050631184634266,0.5609338068680465,1.5540653920455263,-2.0651987075805636,93.92518741471527,45.14411048810912,0.49656579258873984,7,-0.9649991989135742,-0.8899993896484375,2.0625,1.994999885559082,1.2900009155273402,3,0.03155220617148147,-1.2558151913557352,19.670000076293945,-1.2399978637695312,18.57999992370605,3.413759084481568,18.21999931335449,0.03155220617148147
2883,2009-07-17,19.86000061035156,19.93000030517578,19.399999618530273,19.71999931335449,5203700.0,0.01068707358259946,2.7857099066081696,-6.999904634751097,58.33334069192541,49.52452614575311,-1.3710261325615143,-1.223649482929158,1.3344287693233419,0.47545688830448896,29.464253085003456,0.5300006866455078,-0.18423533505464462,1.2005005836486795,0.05834236038796092,2.342658806909398,0.6294214720183184,1.7715796952790406,-2.231295703887934,96.9432459895719,50.75860214365994,0.5710791116303597,7,-1.100000381469723,-1.1249999999999964,1.8524990081787145,1.7849988937377965,0.8799991607666051,4,0.05689824401000365,2.3636253294492997,19.649999618530273,-1.2558151913557352,19.670000076293945,-1.2399978637695312,18.57999992370605,0.05689824401000365
2884,2009-07-20,19.8700008392334,19.90999984741211,19.549999237060547,19.850000381469727,3713300.0,0.0005035361819991646,6.200122072175174,0.14285908911322734,64.87180427685877,51.4227691662582,-1.308567890998546,-1.194058461907396,1.3207870131350816,0.47449320482406776,28.407640502921,0.3600006103515625,-0.11326871113769243,1.1465007781982415,-0.11633292588613031,2.4093344822826133,0.5150839261560556,1.7779176302404274,-2.1492441168212864,96.72134052219664,47.97411106863737,0.6314168520421863,7,-1.1100006103515625,-1.135000228881836,1.842498779296875,1.774998664855957,0.6899986267089879,0,0.029692914963259875,2.7857099066081696,19.86000061035156,2.3636253294492997,19.649999618530273,-1.2558151913557352,19.670000076293945,0.029692914963259875
2885,2009-07-21,19.96999931335449,19.989999771118164,19.56999969482422,19.88999938964844,3439400.0,0.005032635626448734,5.999952316617659,3.9999046347507416,69.02883998760475,54.32561214309905,-1.216711165576335,-1.2519193036482825,1.1076578431011477,0.39059135654473565,27.228688641183695,0.4200000762939453,0.032398821004495204,1.1789993286132763,-0.19955682551681164,2.557555482743364,0.4897212515482323,1.8682774056783202,-2.160872847631829,98.3050463905858,43.62028569749519,0.6892780770650431,7,-1.1549997329711879,-1.2049989700317347,1.6475000381469762,1.6750001907348668,1.0300006866455114,1,0.02653984501096529,6.200122072175174,19.8700008392334,2.7857099066081696,19.86000061035156,2.3636253294492997,19.649999618530273,0.02653984501096529
2886,2009-07-22,19.93000030517578,19.959999084472656,19.489999771118164,19.76000022888184,3123100.0,-0.0020029549100665234,3.0869925778496494,2.1250029802352253,68.48957440816345,57.02845099309199,-0.9663690625600978,-1.1620232223359324,1.033985498157918,0.44454209847495463,25.984264516909793,0.4799995422363246,0.0642086482176083,1.069500350952147,-0.39335175618722573,2.5323524580915198,0.33807429738245887,1.8009264045218352,-1.990021441129393,89.83060162286232,28.94887587735775,0.7314260535696868,7,-1.1150007247924805,-1.1649999618530273,1.2149991989135742,1.534998893737793,1.1700000762939453,2,0.041645755694770914,5.999952316617659,19.96999931335449,6.200122072175174,19.8700008392334,2.7857099066081696,19.86000061035156,0.041645755694770914
2887,2009-07-23,20.399999618530273,20.709999084472656,19.809999465942386,19.940000534057614,7122500.0,0.02358250407213669,-1.4999947018183508,2.705875753121957,80.51948244966965,61.34252897672792,-1.2109902474792982,-1.5923760964284455,0.45955782993330985,-0.00272295886532703,25.254516500097907,0.8999996185302699,0.18398574195268225,1.4624997138977065,-0.15426616016377892,3.079265587959192,0.6541167768669638,2.270882650928449,-2.3370195000595793,76.33590898303333,10.163321542752627,0.8083829370307429,7,-1.2250003814697266,-1.2749996185302734,0.744999885559082,1.0649995803833008,1.0599994659423828,3,0.008823544536357586,3.0869925778496494,19.93000030517578,5.999952316617659,19.96999931335449,6.200122072175174,19.8700008392334,0.008823544536357586
2888,2009-07-24,20.239999771118164,20.520000457763672,19.940000534057614,20.15999984741211,5200700.0,-0.007843129921765946,-1.2307751559811884,0.17391322375731708,74.22095858080255,64.70309325452664,-0.7925862978501002,-1.4118259563690927,0.5407759136826087,0.15280606101325134,24.618946645770325,0.5799999237060582,0.33266236775520497,1.243499851226808,-0.47500967485920853,2.9620093773128247,0.38424508818379977,2.1027546142698164,-1.9652581353673142,61.475444435932594,-5.716774737992786,0.859254763043008,7,-0.8350000381469727,-1.114999771118164,0.817500114440918,1.2249994277954102,0.9500007629394496,4,0.03458501832289196,-1.4999947018183508,20.399999618530273,3.0869925778496494,19.93000030517578,5.999952316617659,19.96999931335449,0.03458501832289196
2889,2009-07-27,20.15999984741211,20.440000534057614,19.920000076293945,20.290000915527344,3068300.0,-0.003952565445193956,1.418605063785265,-1.6250149011754047,87.04320242113032,68.75727777671972,-0.4564590447606207,-1.3191242632454774,0.5265450021768885,0.22495051162012203,23.93822687576173,0.5200004577636683,0.4752395161108929,1.1124999046325676,-0.6827673321968994,2.9077671414620347,0.2148662862178341,2.010133523047301,-1.6904376157635141,54.91806994970537,-17.533319857341695,0.8976336184147342,7,-0.40000057220458984,-1.010000228881836,0.3450007438659668,1.0500001907348633,0.6599998474121094,0,0.028769837703173762,-1.2307751559811884,20.239999771118164,-1.4999947018183508,20.399999618530273,3.0869925778496494,19.93000030517578,0.028769837703173762
2890,2009-07-28,20.170000076293945,20.209999084472656,19.71999931335449,20.09000015258789,1975900.0,0.0004960431030518464,5.125075996900563,-0.6153789723876875,87.04320242113033,71.84344174979387,-0.24272408603255613,-1.279750098806229,0.43660626647348977,0.22559510024937168,22.9304848849216,0.4899997711181676,0.6515831254563693,1.0495000839233413,-0.8057170672668903,2.904717235113573,0.12189150832822548,1.977108659518457,-1.5212028964194246,55.737761303001264,-21.38634801156003,0.9276085755951162,7,-0.11500072479248047,-1.0200004577636719,-0.15999937057495117,1.0399999618530273,0.4500007629394531,1,0.019335616666993127,1.418605063785265,20.15999984741211,-1.2307751559811884,20.239999771118164,-1.4999947018183508,20.399999618530273,0.019335616666993127
2891,2009-07-29,20.239999771118164,20.26000022888184,19.709999084472656,19.709999084472656,2771000.0,0.003470485600368889,-1.075473327743263,6.625014901175405,86.41116603509275,75.10684125248643,-0.2496162118935068,-1.279906265455793,0.26939196141592703,0.16004913235495621,21.707084313006455,0.5500011444091832,0.8279835523867867,1.0334998130798354,-0.8635036912029364,2.930503317362607,0.08499806093844953,1.9820015652212213,-1.4263064388757911,53.00006866455078,-25.950371771901217,0.9485017521413853,7,-0.18500041961669922,-1.0900001525878906,-0.3424992561340332,0.9700002670288086,0.46000099182128906,2,0.03754941884763907,5.125075996900563,20.170000076293945,1.418605063785265,20.15999984741211,-1.2307751559811884,20.239999771118164,0.03754941884763907
2892,2009-07-30,20.530000686645508,20.649999618530273,20.299999237060547,20.489999771118164,4859700.0,0.014328108636699088,1.5000136239782016,0.07547332774324961,90.2280369093743,78.65069638775853,-0.44886453322795106,-1.4870566468373667,-0.10839860276434621,-0.11769899683645946,20.72242841045871,0.4099998474121094,0.9746073825865658,1.2225007057189927,-0.7325724853153588,3.1775738967533442,0.24496411020181696,2.2000373012361685,-1.5646028942247128,87.23416343533584,3.847748008374211,0.9775365955171751,7,-0.43000125885009766,-1.3800010681152344,-0.684999942779541,0.6799993515014648,0.4200000762939453,3,0.027764231649295423,-1.075473327743263,20.239999771118164,5.125075996900563,20.170000076293945,1.418605063785265,20.15999984741211,0.027764231649295423
2893,2009-07-31,20.440000534057614,20.84000015258789,20.299999237060547,20.59000015258789,3337600.0,-0.004383835829408378,-1.5116192419437113,-3.7499046347511853,87.00002034505208,81.10938706200223,-0.2994272661083919,-1.2741492871870186,-0.11065587379315289,-0.04346817168303474,19.181423256292994,0.5400009155273438,1.000171277197829,1.0130004882812464,-0.9103530625973697,2.9363540391598626,0.051323712841938374,1.9746772637205545,-1.3350346382726705,64.60183712945958,-19.025624069448853,0.9616767754393072,7,-0.2750005722045863,-1.225000381469723,-0.6874999999999964,0.769999504089359,0.8099994659423864,4,0.04990208041900468,1.5000136239782016,20.530000686645508,-1.075473327743263,20.239999771118164,5.125075996900563,20.170000076293945,0.04990208041900468
2894,2009-08-03,20.690000534057614,20.790000915527344,20.399999618530273,20.520000457763672,2949100.0,0.012230919445596067,1.1081103372906431,-1.13333672418392,86.50520858082672,83.05120579458244,-0.4703392255950689,-1.4272038950554773,-0.4380481078772185,-0.29836355931577785,18.03846508033615,0.3900012969970703,1.0523615722396968,1.1550004959106417,-0.7986144854990194,3.1086154773203027,0.17819300520581294,2.1318079866154704,-1.4115312125923758,86.72571002251651,4.049052081013329,0.9768074907048296,8,-0.5250005722045863,-1.475000381469723,-0.9699997901916468,0.519999504089359,0.5599994659423864,0,0.024166263271813593,-1.5116192419437113,20.440000534057614,1.5000136239782016,20.530000686645508,-1.075473327743263,20.239999771118164,0.024166263271813593
2895,2009-08-04,20.540000915527344,20.690000534057614,20.399999618530273,20.690000534057614,3472900.0,-0.007249860544148223,2.866688707195945,-0.8823503012487494,72.30772691837822,83.47544496238409,-0.25812670875569665,-1.1295568712107595,-0.3642660415516481,-0.14811376471016757,16.61979813277587,0.2900009155273402,1.0825540020440911,0.8745008468627944,-0.9735309405968131,2.722532634322402,-0.04951504686701114,1.7985167405926,-1.1053785109498406,73.45142004503364,-7.3667294490640955,0.9240158937298039,8,-0.2650012969970703,-1.3250007629394531,-0.820000171661377,0.6699991226196289,1.4399986267089844,1,0.013631877644426416,1.1081103372906431,20.690000534057614,-1.5116192419437113,20.440000534057614,1.5000136239782016,20.530000686645508,0.013631877644426416
2896,2009-08-05,20.57999992370605,20.71999931335449,20.1200008392334,20.6200008392334,3609900.0,0.001947371294831246,4.000031789426955,0.2666734483679712,73.60409973994192,82.70706910574768,-0.21928736415400607,-1.0136006732927818,-0.4954515666948254,-0.18347600237295936,14.752213485941198,0.5999984741210902,1.0896556326374913,0.7824998855590799,-0.9178272388506059,2.4828270099687657,-0.06766367664576123,1.632663447763921,-1.0048397443275086,63.888822661442155,-14.640529950251626,0.8501635622048429,8,-0.3050003051757777,-1.3649997711181605,-0.8599991798400843,0.6300001144409215,2.0799999237060582,2,0.0019436790901670165,2.866688707195945,20.540000915527344,1.1081103372906431,20.690000534057614,-1.5116192419437113,20.440000534057614,0.0019436790901670165
2897,2009-08-06,20.559999465942386,20.809999465942386,20.36000061035156,20.6299991607666,4395200.0,-0.0009718395450830641,1.0930164475435127,1.7499523173753042,69.66292375628363,82.20062079191226,-0.19467645216267826,-0.8472295508539744,-0.5697172611764394,-0.14405854918487648,12.998778180794906,0.4499988555908274,1.073759285824579,0.6419994354248075,-0.9010342374376918,2.185033108287307,-0.12951740100644216,1.4135162718560572,-0.8583552892429083,61.11097865621912,-14.465823463612693,0.7715168364312498,8,-0.2849998474121129,-1.3449993133544957,-0.8399987220764196,0.6500005722045863,1.8900012969970668,3,0.006809401781793678,4.000031789426955,20.57999992370605,2.866688707195945,20.540000915527344,1.1081103372906431,20.690000534057614,0.006809401781793678
2898,2009-08-07,18.65999984741211,20.059999465942386,18.440000534057614,20.0,19443000.0,-0.09241243520835807,1.2191780106079992,19.142942779292525,33.51495607116958,76.25303786413882,1.628930055614802,1.159472081457352,1.2116720930968796,1.7504556769199695,11.576296072010244,2.1199989318847727,1.0163004818339623,-1.2880002021789565,-2.696390450794979,0.12039004643706619,-1.9921953264869678,-0.5838050778709452,2.1800003051757812,9.282675633087244,-60.991429301007265,0.7041951243080112,8,0.9800004959106445,0.5550003051757812,1.2500004768371582,2.5500001907348633,3.9799995422363317,4,0.12272245092461431,1.0930164475435127,20.559999465942386,4.000031789426955,20.57999992370605,2.866688707195945,20.540000915527344,0.12272245092461431
2899,2009-08-10,18.799999237060547,19.09000015258789,18.270000457763672,18.6299991607666,9223900.0,0.007502646880667152,1.1866602918998925,-0.12686571413117434,34.23179290393793,70.38510347333967,1.4256491171300745,1.122714936705389,0.945151437117957,1.6055696509929689,9.972731116423574,0.8199996948242188,0.8624120152248977,-1.177000808715821,-2.453263775715964,0.09926215828432206,-1.8151322922158926,-0.5388693252157495,2.0100002288818395,20.866101820917887,-43.96775416104259,0.6381314835000711,8,0.7550010681152344,0.41500091552734375,0.962501049041748,2.410000801086426,4.560001373291012,0,0.13031919480665466,1.2191780106079992,18.65999984741211,1.0930164475435127,20.559999465942386,4.000031789426955,20.57999992370605,0.13031919480665466
2900,2009-08-11,19.1200008392334,19.299999237060547,18.770000457763672,18.770000457763672,5446300.0,0.017021362508463866,-2.028561152255301,2.058824849375624,39.84963017033722,65.21159948836683,1.0516322071714654,0.890921118121561,0.4823299138494477,1.2863247081893192,8.824709977876472,0.529998779296875,0.7590062701748863,-0.8839992523193345,-2.054269780104157,0.2862712754654879,-1.4691345162117457,-0.2988639884269233,1.5883986663818384,33.46459501490957,-27.042124606412166,0.5851352638924103,8,0.4349994659423828,0.09499931335449219,0.6424994468688965,2.089999198913574,4.429998397827152,1,0.11140162485746008,1.1866602918998925,18.799999237060547,1.2191780106079992,18.65999984741211,1.0930164475435127,20.559999465942386,0.11140162485746008
2901,2009-08-12,19.71999931335449,19.979999542236328,19.399999618530273,19.600000381469727,9156600.0,0.031380671955302475,-1.2307669735539009,0.3428537174184235,41.747566972490596,59.824880606490865,0.4136101275890418,0.3107951501360091,-0.24324354133163695,0.6923359026995222,8.893032984232825,0.8599987030029297,0.6373732247530981,-0.2865007400512738,-1.4539773440857502,0.8809758639832026,-0.870239042068512,0.2972375619659644,0.8908642303466863,57.08659140896778,-1.359272616330955,0.5837383020172375,8,-0.16499900817870738,-0.504999160766598,0.04250097274780629,1.490000724792484,3.540000915527351,2,0.1146044780717288,-2.028561152255301,19.1200008392334,1.1866602918998925,18.799999237060547,1.2191780106079992,18.65999984741211,0.1146044780717288
2902,2009-08-13,20.270000457763672,20.31999969482422,19.729999542236328,19.809999465942386,8226700.0,0.02789052553550131,1.1071454116300694,3.833375719235866,50.332601830631674,55.750722993777494,-0.19796915269251514,-0.20066363496107442,-0.8908392487054968,0.12877067099703154,8.803062773239747,0.6000003814697301,0.5229825318742201,0.23250036239624094,-0.9280237978180637,1.3930245226105455,-0.34776171771091313,0.812762442503395,0.2472285625000019,97.56101191860735,37.86673254195665,0.5802620801071529,8,-0.7300004959106445,-1.0300006866455078,-0.632500171661377,0.9399995803833008,2.9499988555908168,3,0.11790820600268104,-1.2307669735539009,19.71999931335449,-2.028561152255301,19.1200008392334,1.1866602918998925,18.799999237060547,0.11790820600268104
2903,2009-08-14,20.989999771118164,21.01000022888184,19.989999771118164,20.07999992370605,7544200.0,0.03552043892918233,1.1473676602271865,1.9782562724683341,58.05825228335574,52.58995007183628,-0.9294925806205327,-0.8766098763418455,-1.7152964013014085,-0.5842975303684277,9.046319570337358,1.0200004577636754,0.4257936507095543,0.895999717712403,-0.3359676614313578,2.127967096856164,0.2800160281405226,1.5119834072842835,-2.719999313354492,99.27005622502247,37.361741118524264,0.6159836895718801,8,-1.3499994277954102,-1.6649999618530273,-1.5024995803833008,0.2200002670288086,2.3000011444091797,4,0.06955697988287834,1.1071454116300694,20.270000457763672,-1.2307669735539009,19.71999931335449,-2.028561152255301,19.1200008392334,0.06955697988287834
2904,2009-08-17,20.459999084472656,20.729999542236328,20.059999465942386,20.1200008392334,6808600.0,-0.02525015209265402,-1.9130375290766675,0.3736245079668484,52.55731044335595,50.39545935238936,-0.4867338964069212,-0.31636169683820725,-1.2977435159534423,-0.035527840668635235,9.302722267019025,0.9300003051757777,0.2651024121099752,0.3364991188049302,-0.9011265330297249,1.5741247706395853,-0.28231370711239734,0.9553119447222578,-2.1351986312866202,75.44637497285848,12.230526057470229,0.6188128259173284,8,-0.8199987411499023,-1.1349992752075195,-0.9849987030029297,0.7500009536743164,3.0,0,0.10654938429739302,1.1473676602271865,20.989999771118164,1.1071454116300694,20.270000457763672,-1.2307669735539009,19.71999931335449,0.10654938429739302
2905,2009-08-18,20.5,20.770000457763672,20.350000381469727,20.46999931335449,4357400.0,0.0019550790477649294,-2.111128379380744,0.08823776906377793,52.30496603804214,48.028888941067166,-0.5956439800512321,-0.331622901863998,-1.3459830587849417,-0.06272345654128486,9.704301715219867,0.4200000762939453,0.11976363173013382,0.3500000000000014,-0.8964519536901463,1.5964519536901491,-0.27322597684507244,0.9732259768450753,-2.121495551300047,68.32297915896605,3.6573130497286996,0.6232259768450746,8,-0.8599996566772461,-0.9449996948242188,-1.109999656677246,0.7100000381469727,2.4200000762939453,1,0.1395122248951981,-1.9130375290766675,20.459999084472656,1.1473676602271865,20.989999771118164,1.1071454116300694,20.270000457763672,0.1395122248951981
2906,2009-08-19,20.76000022888184,20.850000381469727,20.1200008392334,20.1200008392334,5771600.0,0.012682937994236143,-1.2812507450587702,21.332824718670107,52.04990657052637,46.07188703153858,-0.9246643618898887,-0.5546927645794035,-1.5800997909132022,-0.3015702915085363,9.90412482209629,0.7299995422363281,-0.03941043320850213,0.568500232696536,-0.7021446235556859,1.839145088948758,-0.06682219542957313,1.2038226608226452,-2.3288658645782476,80.46876047737341,17.88712065046397,0.6353224281261108,8,-1.1199998855590856,-1.1199998855590856,-1.6675000190734899,0.44999980926513317,2.039999008178711,2,0.13439301432652173,-2.111128379380744,20.5,-1.9130375290766675,20.459999084472656,1.1473676602271865,20.989999771118164,0.13439301432652173
2907,2009-08-20,20.57999992370605,20.81999969482422,20.40999984741211,20.59000015258789,3990700.0,-0.00867053483580249,-1.3428537174184336,-0.015625372529390582,51.228064657102266,48.04001020775332,-0.8286723914124146,-0.3799985863176083,-1.3925376803528913,-0.09502135372247622,9.95483508752599,0.4099998474121094,-0.12235853742205549,0.37949991226195934,-0.899882937445259,1.6588827619691777,-0.26019151259164985,1.0191913371155685,-2.0972882421108956,57.843126255202584,-4.297785242286906,0.6396914248536091,8,-0.9399995803832972,-0.9399995803832972,-1.7449994087219203,0.6300001144409215,2.590000152587894,3,0.1302235332901387,-1.2812507450587702,20.76000022888184,-2.111128379380744,20.5,-1.9130375290766675,20.459999084472656,0.1302235332901387
2908,2009-08-21,20.940000534057614,21.149999618530273,20.68000030517578,20.86000061035156,5866700.0,0.017492741092621555,-1.136357922206314,-7.999809269499352,52.151462486302215,50.0310846057938,-0.928930105968437,-0.7218791333639345,-1.7338673433235279,-0.42658944394056064,10.162567231275665,0.5699996948242223,-0.20889668104808834,0.7045004844665499,-0.6170375349892687,2.0260385039223685,0.04373147473864236,1.3652694941944574,-2.406743081516723,80.73403164448388,20.806406091451038,0.660769009727909,8,-0.980000495910641,-1.230000495910641,-2.217500209808346,0.269999504089359,2.0199985504150426,4,0.10888246041773497,-1.3428537174184336,20.57999992370605,-1.2812507450587702,20.76000022888184,-2.111128379380744,20.5,0.10888246041773497
2909,2009-08-24,20.739999771118164,21.100000381469727,20.63999938964844,21.09000015258789,4181800.0,-0.009551134567268083,1.4864862078386505,-4.375008940705243,51.70647414388238,51.348511713965486,-0.4747226241293987,-0.5019326522012975,-1.5171347048537243,-0.20190456417514824,10.390282088136992,0.4600009918212855,-0.290127137574288,0.4754997253417983,-0.8643901124737248,1.8153895631573214,-0.19444519356596146,1.145444644249558,-2.1020726319376983,60.19414239578087,1.8955103833256075,0.6699449189077612,8,-0.4650001525878906,-1.0299997329711914,-1.9924993515014648,0.4700002670288086,2.9500007629394496,0,0.1229508762078304,-1.136357922206314,20.940000534057614,-1.3428537174184336,20.57999992370605,-1.2812507450587702,20.76000022888184,0.1229508762078304
2910,2009-08-25,20.559999465942386,21.020000457763672,20.489999771118164,20.8700008392334,4550800.0,-0.008678896198756947,-1.355554613656593,0.8857172440477062,49.8333296246023,52.246929786422335,-0.07708361850259848,-0.3069541850873527,-1.2928126651115157,-0.014302736143580574,10.858855614138552,0.5300006866455078,-0.10909061702828282,0.2759994506835959,-1.0694398146965156,1.6214387160637074,-0.3967201820064581,0.9487190833736499,-1.8215894275879272,42.71836390032922,-14.258752247580354,0.6727196326900556,8,-0.11999988555908558,-0.8499994277954137,-1.8124990463256871,0.6500005722045863,2.390001296997063,1,0.14105056876748057,1.4864862078386505,20.739999771118164,-1.136357922206314,20.940000534057614,-1.3428537174184336,20.57999992370605,0.14105056876748057
2911,2009-08-26,21.0,21.049999237060547,20.40999984741211,21.0,4674000.0,0.021400804741579682,11.800183108262761,-0.0,53.42679335969748,52.59072884520743,-0.3536073394479544,-0.724229687302703,-1.6744053215258141,-0.4455030393649295,11.233057519769396,0.6399993896484375,0.08833633955210374,0.6779999732971191,-0.7046231872355406,2.060623133829779,-0.013311606969210743,1.369311553563449,-2.165126378438508,79.72977501011668,22.314075100452975,0.6913115802663299,8,-0.43000030517578125,-1.2899999618530273,-2.2100000381469727,0.21000003814697266,2.0,2,0.09142857506161639,-1.355554613656593,20.559999465942386,1.4864862078386505,20.739999771118164,-1.136357922206314,20.940000534057614,0.09142857506161639
2912,2009-08-27,21.100000381469727,21.280000686645508,20.709999084472656,21.100000381469727,3711300.0,0.004761922927129847,2.166670198787776,0.0,76.40690558592493,54.629468101048445,-0.36150711080014375,-0.8214539806865346,-1.723302920006958,-0.5427385546586336,11.186934085564939,0.5700016021728516,0.2605530243132641,0.7495003700256362,-0.6740679866472874,2.1730687266985598,0.037716191689174394,1.461284548362098,-2.172521720029483,79.31032970791286,15.153191182835613,0.7117841783364619,8,-0.43000030517578125,-1.3249998092651367,-2.310000419616699,0.1099996566772461,1.8899993896484375,3,0.08056866468513357,11.800183108262761,21.0,-1.355554613656593,20.559999465942386,1.4864862078386505,20.739999771118164,0.08056866468513357
2913,2009-08-28,21.459999084472656,21.88999938964844,21.229999542236328,21.25,7470700.0,0.017061549596893988,-4.279998779296903,100.0,77.47931474221653,57.39857968981073,-0.7239570533818878,-1.1606247099791673,-2.031475345723198,-0.8890690275069559,11.166741512018378,0.7899990081787145,0.4042734366280065,1.0584991455078132,-0.4491693655545639,2.5661676565701903,0.30466488997662466,1.8123334010390018,-2.391369101520098,70.94591633953891,1.2585243560253332,0.7538342555311891,8,-0.4549989700317383,-1.3799991607666016,-2.309999465942383,-0.2499990463256836,2.140001296997074,4,0.07968318102392447,2.166670198787776,21.100000381469727,11.800183108262761,21.0,-1.355554613656593,20.559999465942386,0.07968318102392447
2914,2009-08-31,21.190000534057614,21.850000381469727,21.040000915527344,21.71999931335449,4505100.0,-0.012581480052829996,1.0506291828831167,-2.5238147138964577,71.60750834215992,59.54330661249048,-0.37941790699136746,-0.8972492210011787,-1.713976023837592,-0.6116236451989785,11.029072883290494,0.8099994659423828,0.4668235257836031,0.7635005950927685,-0.7804557859740733,2.30745697615961,-0.008477595440652408,1.5354787856261893,-1.8956609985693866,52.70276539862273,-20.67567416095713,0.7719781905334201,8,-0.18500041961669567,-1.110000610351559,-1.925000667572018,-0.1549997329711843,2.6700000762939453,0,0.08352989645140463,-4.279998779296903,21.459999084472656,2.166670198787776,21.100000381469727,11.800183108262761,21.0,0.08352989645140463
2915,2009-09-01,20.81999969482422,21.459999084472656,20.76000022888184,21.06999969482422,5725500.0,-0.017461105705906532,-2.7837885208211435,0.471699199631485,62.061399014119004,60.65569466177855,0.045537178967034464,-0.5324974503797435,-1.3007616519729588,-0.24455483383927046,10.718320786283195,0.6999988555908168,0.41884719954302696,0.37949981689452983,-1.1738392572758407,1.9328388910649004,-0.3971697201906572,1.1561693539797169,-1.3180073710031763,27.70270096114929,-45.76460027110248,0.7766695370851855,9,0.3299999237060547,-0.7399997711181641,-1.3650002479553223,0.21500110626221058,2.880001068115231,1,0.13784826519218774,1.0506291828831167,21.190000534057614,-4.279998779296903,21.459999084472656,2.166670198787776,21.100000381469727,0.13784826519218774
2916,2009-09-02,20.6200008392334,20.8700008392334,20.549999237060547,20.739999771118164,3593400.0,-0.009606093108663227,-1.4615305613427625,0.4799957275390625,54.15677314743711,60.9811067162602,0.24986462657482633,-0.3471465573760284,-1.056403267267548,-0.04405026848884219,10.804420618783219,0.32000160217285156,0.43891201132694135,0.17750091552734304,-1.3766972128409343,1.7316990438956203,-0.5995981486567956,0.9545999797114817,-0.9269679501461638,5.223999567288107,-62.50244593334358,0.7770990641841385,9,0.529998779296875,-0.5400009155273438,-1.0175013542175293,0.4149999618530309,3.079999923706051,2,0.11299708190471036,-2.7837885208211435,20.81999969482422,1.0506291828831167,21.190000534057614,-4.279998779296903,21.459999084472656,0.11299708190471036
2917,2009-09-03,20.700000762939453,20.86000061035156,20.51000022888184,20.649999618530273,3084400.0,0.003879724561108633,-1.1212149235615436,-0.41667991226118195,45.938391063995525,60.290765447115014,0.21085006104610216,-0.43860780480335393,-1.100515583273868,-0.12099843678254985,10.728217904919154,0.35000038146971946,0.46259821440748894,0.25050077438354634,-1.3071828417041722,1.808184390471265,-0.5283410336603147,1.0293425824274074,-0.8312105538073205,13.768163014828696,-47.90409192244969,0.7788418080438599,9,0.4499988555908203,-0.6200008392333984,-1.097501277923584,0.3350000381469762,2.7699985504150355,3,0.11111107015891442,-1.4615305613427625,20.6200008392334,-2.7837885208211435,20.81999969482422,1.0506291828831167,21.190000534057614,0.11111107015891442
2918,2009-09-04,20.950000762939453,20.950000762939453,20.68000030517578,20.75,4249800.0,0.012077294240857794,1.6999942779759294,3.9999237078008774,57.446831946979195,60.928582980792434,-0.041998857434929704,-0.5357166785005063,-1.3174305763297696,-0.36247017436195605,9.526482207626508,0.2700004577636719,0.47689631024529433,0.38600072860717916,-0.9367779844401447,1.708779441654503,-0.27538862791648455,1.0473900851308429,-0.9195138193660171,32.83585701149801,-25.974836526409845,0.6613893565236622,9,0.1999988555908203,-0.8700008392333984,-1.3250012397766113,0.08500003814697621,2.5199985504150355,4,0.09737465078223151,-1.1212149235615436,20.700000762939453,-1.4615305613427625,20.6200008392334,-2.7837885208211435,20.81999969482422,0.09737465078223151
2919,2009-09-08,21.25,21.270000457763672,21.0,21.0,4605400.0,0.014319772130569453,-1.160003662109375,1.2499952316466079,60.56338255189332,62.12081108382477,-0.29284215677637704,-0.6774923124945857,-1.5827556791571347,-0.6517907371854967,8.25903202977817,0.31999969482421875,0.5206168462360807,0.563499927520752,-0.49976749843654744,1.6267673534780513,0.031866214542102256,1.0951336404994017,-1.0707520607405634,77.89480658457688,19.449303569797003,0.53163371297865,9,-0.10000038146972656,-1.1700000762939453,-1.559999942779541,-0.21499919891357067,2.3799991607666016,1,0.11058825324563437,1.6999942779759294,20.950000762939453,-1.1212149235615436,20.700000762939453,-1.4615305613427625,20.6200008392334,0.11058825324563437
2920,2009-09-09,21.25,21.600000381469727,21.1299991607666,21.399999618530273,4590400.0,0.0,-1.41025465464878,-0.5999984741210938,57.44680727714591,62.567479296874595,-0.20637510138203297,-0.5372830313781343,-1.533504323478784,-0.6357344930783313,7.436699328981289,0.470001220703125,0.5335668701673661,0.45699996948242116,-0.33862242046037494,1.2526223594252173,0.05918877451102489,0.8548111644538174,-0.933891944709444,67.8898777547184,11.724953040682749,0.3978111949713972,9,-0.05000019073485973,-1.1700000762939453,-1.559999942779541,-0.21499919891357067,2.1700000762939453,2,0.12282355813419099,-1.160003662109375,21.25,1.6999942779759294,20.950000762939453,-1.1212149235615436,20.700000762939453,0.12282355813419099
2921,2009-09-10,21.979999542236328,22.06999969482422,21.049999237060547,21.209999084472656,5176000.0,0.034352919634650814,1.1473676602271952,-5.13334943987386,68.2291700297776,61.65884201285823,-0.8747298326830197,-1.148154256851175,-2.198629234577421,-1.3348912327418248,7.815342307134262,1.0200004577636719,0.5858550377203393,1.0739995002746596,0.27807852560603763,1.8699204749432816,0.6760390129403469,1.4719599876089724,-1.5379801801971418,94.23075747442499,36.69688456541484,0.3979604873343113,9,-0.6899995803833008,-1.8099994659423828,-2.234999656677246,-0.9449987411498988,1.3199996948242223,3,0.07825301440056909,-1.41025465464878,21.25,-1.160003662109375,21.25,1.6999942779759294,20.950000762939453,0.07825301440056909
2922,2009-09-11,22.65999984741211,22.68000030517578,21.979999542236328,22.15999984741211,4748700.0,0.030937230179150177,1.5925910227609885,0.6493502633130378,70.67307890696041,60.902593586718666,-1.4641433664089014,-1.7285445885646098,-2.804193284710575,-1.980899140057808,8.911678835258751,0.7000007629394531,0.6904628135206679,1.6344998359680183,0.568716858908445,2.7002828130275915,1.1016083474382299,2.1673913244978067,-2.055182452094421,98.9999771118164,42.566618316328345,0.5328914885297867,9,-1.0649995803833008,-2.184999465942383,-2.9149999618530273,-1.62499904632568,1.710000991821289,4,0.04589589243294334,1.1473676602271952,21.979999542236328,-1.41025465464878,21.25,-1.160003662109375,21.25,0.04589589243294334
2923,2009-09-14,22.450000762939453,22.6299991607666,22.15999984741211,22.56999969482422,3760900.0,-0.009267391257138047,2.9166958069746003,-0.23999786376953125,70.50362739613749,60.77994014827173,-1.2280911829348184,-1.479407657630432,-2.505833962894542,-1.7323548616181377,9.712295182133435,0.5,0.737490784307635,1.3515007019042962,0.11037596483848588,2.5926254389701064,0.730938333371391,1.9720630704372013,-1.5961614184387933,86.30955354426183,29.09810254658136,0.6205623685329055,9,-0.8550004959106445,-1.9750003814697266,-2.705000877380371,-1.4149999618530238,1.7299995422363281,0,0.04543423232745947,1.5925910227609885,22.65999984741211,1.1473676602271952,21.979999542236328,-1.41025465464878,21.25,0.04543423232745947
2924,2009-09-15,22.63999938964844,22.68000030517578,22.190000534057614,22.43000030517578,5192100.0,0.008463190211674299,2.379298097919048,-1.7500079473567387,74.88041410508957,62.20427515837956,-1.3307162646674406,-1.5786504235114904,-2.6189170037950404,-1.885505585119077,10.57493763033909,0.4899997711181676,0.6617512386379438,1.4324993133544943,0.05235652683907688,2.8126420998699118,0.7424279200967838,2.122570706612205,-1.5670207298667655,97.5459577107153,36.910782625635434,0.6900713932577094,9,-1.0449991226196325,-2.1649990081787145,-3.212499141693119,-1.6049985885620117,1.5,1,0.0366607750036223,2.9166958069746003,22.450000762939453,1.5925910227609885,22.65999984741211,1.1473676602271952,21.979999542236328,0.0366607750036223
2925,2009-09-16,23.36000061035156,23.5,22.649999618530273,22.70000076293945,4813600.0,0.03180217491667947,-1.2368368217638115,3.1428701180744247,76.45743400609494,64.6821263648971,-1.8467316639116085,-2.1854507824369414,-3.2327075638825598,-2.5680898306299333,11.711112360232176,0.860000610351559,0.5635928162553867,2.0095005035400355,0.36976406485546676,3.6492369422246043,1.189632284197753,2.829368722882318,-2.094179353122591,94.28574097746512,34.57605905755226,0.8198682193422836,9,-1.355000495910641,-2.225000381469723,-3.975000381469723,-2.3249998092651296,1.029998779296882,2,0.011558156821939392,2.379298097919048,22.63999938964844,2.9166958069746003,22.450000762939453,1.5925910227609885,22.65999984741211,0.011558156821939392
2926,2009-09-17,23.54999923706055,23.78000068664551,22.95000076293945,23.29999923706055,5140200.0,0.008133502643180357,1.338018407182367,0.37878796636129813,76.92310271988305,68.12487210444016,-1.7627768223982159,-2.2722099746252304,-3.3124202821823197,-2.7171110384903514,13.319823531187808,0.8299999237060618,0.5295965894112946,2.0599991798400907,0.1753578966742353,3.944640463005946,1.117678538257163,3.0023198214230185,-1.971392955843637,87.22214981366278,28.75288695166607,0.9423206415829269,9,-1.319998741149906,-1.9599990844726598,-4.1649990081787145,-2.514998435974121,0.24000167846679332,3,-0.005520134393975917,-1.2368368217638115,23.36000061035156,2.379298097919048,22.63999938964844,2.9166958069746003,22.450000762939453,-0.005520134393975917
2927,2009-09-18,23.26000022888184,23.6299991607666,23.239999771118164,23.6299991607666,3077800.0,-0.012314183336462281,1.1081108946006413,-1.4799957275390483,70.08932619836371,69.52959368792733,-1.197369503195155,-1.8668519764176317,-2.920001256800152,-2.384530839055998,15.0154714527932,0.3899993896484375,0.5850047226414574,1.6360001564025914,-0.3543489757538332,3.626349288559016,0.6408255903243791,2.6311747224808038,-1.3291708427963513,67.90122293950536,10.555353949474053,0.9951745660782123,9,-0.8699998855590856,-1.5050001144409215,-3.8750000000000036,-2.22499942779541,0.36000061035155895,4,0.0017196477981562541,1.338018407182367,23.54999923706055,-1.2368368217638115,23.36000061035156,2.379298097919048,22.63999938964844,0.0017196477981562541
2928,2009-09-21,23.21999931335449,23.29999923706055,22.95000076293945,23.229999542236328,2189400.0,-0.0017197297993867267,3.6666581895399473,0.02702772365017018,73.88236001619225,71.00948007284943,-0.8956991063158135,-1.7363023415154224,-2.7730320414992704,-2.315480800628535,16.141159133918787,0.34999847412110086,0.7152306204717362,1.4819993019103954,-0.6023541588232746,3.5663527626440654,0.43982257154355864,2.524176032277232,-0.993302519179398,64.77979122331783,6.563774836768751,1.0421767303668357,9,-0.8049993515014613,-1.3349990844726527,-3.829999446868893,-2.37499904632568,0.2600002288818395,0,0.04952633763505365,1.1081108946006413,23.26000022888184,1.338018407182367,23.54999923706055,-1.2368368217638115,23.36000061035156,0.04952633763505365
2929,2009-09-22,23.290000915527344,23.440000534057614,23.06999969482422,23.25,1979400.0,0.0030147116383674177,1.1764745481268968,-3.999999999998579,81.26586239265711,73.65604175235067,-0.7218000152508317,-1.6922305954567207,-2.7382045270029955,-2.3664293024287346,17.438485379985696,0.3700008392333949,0.8991983394237799,1.4245008468627915,-0.7140717928990199,3.563073486624603,0.3552145269818858,2.4937871667436973,-0.8147754985569868,56.637229384618834,-5.2138566951695395,1.069286319880906,9,-0.8750009536743164,-1.3700008392333949,-3.8075008392333984,-2.720000267028805,-0.7700004577636719,1,0.038213797967482144,3.6666581895399473,23.21999931335449,1.1081108946006413,23.26000022888184,1.338018407182367,23.54999923706055,0.038213797967482144
2930,2009-09-23,23.459999084472656,23.95000076293945,23.149999618530273,23.29999923706055,2691500.0,0.00729919116628186,-2.478272767983001,3.999904634751008,86.22450196014306,75.65552307794682,-0.6094304575100473,-1.7221225516069687,-2.810842507678025,-2.527529100533556,19.20886323456782,0.8000011444091761,1.0391824270549002,1.4494990348815904,-0.7095303202313055,3.608528389994486,0.36998435732514423,2.5290137124380365,-0.7760096243542733,50.99983215332067,-17.270051529917765,1.0795146775564473,9,-0.4949989318847656,-1.4249982833862305,-3.977499008178711,-2.8899984359741175,-0.17999839782714488,2,0.028985521385883395,1.1764745481268968,23.290000915527344,3.6666581895399473,23.21999931335449,1.1081108946006413,23.26000022888184,0.028985521385883395
2931,2009-09-24,22.920000076293945,23.6200008392334,22.540000915527344,23.56999969482422,3166400.0,-0.023017861434449838,1.8799924723498729,-4.062501490117631,75.342484842441,76.1743459596669,0.08708826905369094,-1.0866182279020578,-2.212890129626725,-1.990303695858806,20.77818376084958,1.0799999237060547,1.1436363095243856,0.813500022888185,-1.3270088578682717,2.9540089036446417,-0.25675441749004335,1.8837544632664134,1.0300006866455043,26.950298006347072,-46.22202912749695,1.0702544403782288,9,0.13500022888183594,-0.8849992752075195,-3.3224997520446777,-2.3499994277954066,-0.11000061035155895,3,0.06413609548260468,-2.478272767983001,23.459999084472656,1.1764745481268968,23.290000915527344,3.6666581895399473,23.21999931335449,0.06413609548260468
2932,2009-09-25,22.79999923706055,23.020000457763672,22.63999938964844,22.68000030517578,1489000.0,-0.005235638692580591,-2.7999961853173856,-0.18461384970671377,71.76470746631169,76.31446596746403,0.2559526015464044,-0.8777292465703503,-2.034490694633554,-1.8731637472136171,22.0880499891779,0.3800010681152308,1.2763403015005146,0.608499240875247,-1.4984739684820312,2.715472450232525,-0.4449873638033921,1.661985845553886,1.1500015258788991,18.43959926736191,-57.363297100567806,1.0534866046786384,9,0.2700014114379812,-0.6199989318847692,-3.1599988937377965,-2.824998855590824,0.3400001525878906,4,0.04342112770151241,1.8799924723498729,22.920000076293945,-2.478272767983001,23.459999084472656,1.1764745481268968,23.290000915527344,0.04342112770151241
2933,2009-09-28,23.170000076293945,23.40999984741211,22.729999542236328,22.959999084472656,1513300.0,0.01622810752694992,-1.0298514260987892,1.7500238420700758,72.22223448655868,76.01911267651616,-0.001313983915668615,-1.1732032961696284,-2.3473594388962447,-2.241667563001066,22.785766899100743,0.6800003051757812,1.3194167928252831,0.8930000305175767,-1.2277252749948708,3.0137253360300242,-0.1673626222386453,1.9533626832737987,0.7518006896972622,44.68079637901332,-29.582796440470837,1.0603626527562233,9,0.07500076293945312,-0.9899997711181641,-3.5299997329711914,-3.894999504089352,-0.21000099182128906,0,0.01942169881129452,-2.7999961853173856,22.79999923706055,1.8799924723498729,22.920000076293945,-2.478272767983001,23.459999084472656,0.01942169881129452
2934,2009-09-29,22.959999084472656,23.45000076293945,22.809999465942386,23.31999969482422,3101100.0,-0.009063486885187766,1.0645111671691387,-1.7142805242459196,68.87416716631071,75.17652747209569,0.2892726424914116,-0.8683185845764783,-2.081811028531739,-2.01828243809927,23.86842414760434,0.6400012969970632,1.2918426344195417,0.5944991111755371,-1.4825070924390467,2.671505314790121,-0.44400399063175655,1.6330022129828308,0.9341656845092743,29.787107404030667,-43.4121351553094,1.0385031018072926,9,0.2850017547607422,-0.779998779296875,-3.1249990463256836,-3.6149988174438477,0.220001220703125,1,0.02264810446422616,-1.0298514260987892,23.170000076293945,-2.7999961853173856,22.79999923706055,1.8799924723498729,22.920000076293945,0.02264810446422616
2935,2009-09-30,23.690000534057614,23.809999465942386,22.57999992370605,23.01000022888184,6193900.0,0.03179448949014296,1.6739173701756371,-1.888886534141463,68.87418027178656,74.28220275564053,-0.43470996842656007,-1.4464422132913484,-2.7498608544287926,-2.7852862784150076,25.60539739366584,1.2299995422363352,1.3020994163348014,1.1810005187988253,-0.8422938527197665,3.204294890317417,0.1693533330395276,2.192647704558123,0.1770809578552246,90.55125442107345,19.185667226450306,1.0116471857592961,9,-0.4449996948242152,-1.5100002288818324,-3.6975007057189906,-4.345000267028805,0.30999946594238637,2,-0.04938792950265691,1.0645111671691387,22.959999084472656,-1.0298514260987892,23.170000076293945,-2.7999961853173856,22.79999923706055,-0.04938792950265691
2936,2009-10-01,22.95000076293945,23.729999542236328,22.770000457763672,23.56999969482422,4008200.0,-0.031236798414348455,1.04255422762413,-0.9117627259365786,53.15905126238214,72.40106109608702,0.23605309602844216,-0.5511946055381429,-1.9539415284700645,-2.0858499206375605,27.77856070037678,0.9599990844726562,1.2614994516864755,0.32450075149535706,-1.4993118733936477,2.148313376384362,-0.5874055609491435,1.2364070639398577,0.8905391174456803,30.08138023862008,-36.22763264259309,0.9119063124445017,10,0.29500007629394887,-0.7700004577636683,-2.875000953674313,-3.605000495910641,0.2899990081787145,3,0.01437908116495401,1.6739173701756371,23.690000534057614,1.0645111671691387,22.959999084472656,-1.0298514260987892,23.170000076293945,0.01437908116495401
2937,2009-10-02,23.0,23.15999984741211,22.54999923706055,22.90999984741211,2991600.0,0.0021786159214989276,1.9756138408433102,-0.14516178651194472,56.20766590487539,70.4372061948296,0.16236914461870455,-0.4427487468380882,-1.9614390758835931,-2.1734998689136233,29.967064507288537,0.610000610351559,1.1487483061997175,0.25950002670288086,-1.32782426223908,1.8468243156448416,-0.5341621177680977,1.0531621711738595,0.8145291010879738,35.714339777445474,-26.905413793667144,0.79366214447098,10,0.24500083923339844,-0.7699995040893555,-2.8600001335144043,-3.6549997329711914,0.020000457763671875,4,-0.00826089278511366,1.04255422762413,22.95000076293945,1.6739173701756371,23.690000534057614,1.0645111671691387,22.959999084472656,-0.00826089278511366
2938,2009-10-05,22.989999771118164,23.35000038146973,22.770000457763672,23.01000022888184,2850300.0,-0.000434792560079833,-1.5217438176902947,-0.2222269317170742,54.1176496987512,67.42073811772893,0.1523323088214319,-0.2867843376572985,-1.9030190056609406,-2.186900961504122,32.202817499971815,0.5799999237060582,1.0087110481733745,0.14749984741211009,-1.199338580823067,1.4943382756472872,-0.5259193667054802,0.8209190615297004,0.7990387662585974,34.92067096274133,-22.31943227530997,0.6734192141175891,10,0.2550010681152344,-0.7599992752075195,-2.7674994468688965,-3.5799989700317383,-0.3299999237060547,0,0.006524559374668559,1.9756138408433102,23.0,1.04255422762413,22.95000076293945,1.6739173701756371,23.690000534057614,0.006524559374668559
2939,2009-10-06,23.60000038146973,23.940000534057614,22.86000061035156,23.11000061035156,4610400.0,0.02653330214982841,-1.1818185321118435,-24.499427808502585,52.898547052295044,63.71785423907915,-0.4571440682465564,-0.7501631195895619,-2.4539341708178135,-2.8233801977726465,34.26963327331145,1.0799999237060547,0.9398367472894051,0.6400004386901905,-0.5187648904221156,1.7987657678024966,0.06061777413403746,1.2193831032463436,-1.0599994659423864,75.53958019158583,22.035993645355404,0.5793826645561525,10,-0.35999965667724965,-1.3699998855590856,-3.057500362396244,-3.885000228881836,-0.6900005340576207,1,-0.027118698586953816,-1.5217438176902947,22.989999771118164,1.9756138408433102,23.0,1.04255422762413,22.95000076293945,-0.027118698586953816
2940,2009-10-07,23.86000061035156,23.899999618530273,23.1299991607666,23.489999771118164,2795500.0,0.011016958672847244,2.422232959915907,0.755104106251028,53.68172398826769,61.31110303305989,-0.7313459282331998,-0.8480847195820438,-2.650931901834131,-3.100632405803193,35.982127054473835,0.7700004577636719,0.8639512575848833,0.7695006370544384,-0.1393213194304863,1.678322593539363,0.31508965881197426,1.2239116152969025,-1.2919997024536087,94.24461517561996,43.147040410130415,0.45441097824246235,10,-0.6150007247924769,-1.6300001144409144,-3.3175005912780726,-4.145000457763665,-1.110000610351559,2,-0.028499592949748798,-1.1818185321118435,23.60000038146973,-1.5217438176902947,22.989999771118164,1.9756138408433102,23.0,-0.028499592949748798
2941,2009-10-08,23.70000076293945,24.09000015258789,23.540000915527344,23.71999931335449,3358200.0,-0.006705777171803318,-2.2353063273813207,-0.054050013660709745,55.392158466867,59.49193092201048,-0.5018413683957483,-0.5824839911216664,-2.4307464383756283,-2.9671333238497617,37.2500380998393,0.5499992370605469,0.7488735234481787,0.5235007286071749,-0.25969880918982113,1.306700266404171,0.13190095970867688,0.9151004975056729,-1.1045598625183075,74.67537936398601,24.641574079026213,0.3915997688984985,10,-0.3800010681152308,-1.4000005722045863,-3.0850009918212855,-3.9600009918212855,-0.9600009918212855,3,0.01265819524907652,2.422232959915907,23.86000061035156,-1.1818185321118435,23.60000038146973,-1.5217438176902947,22.989999771118164,0.01265819524907652
2942,2009-10-09,23.70000076293945,23.78000068664551,23.36000061035156,23.59000015258789,2122400.0,0.0,2.1111064016162695,-5.500429184549178,55.940607848922994,57.68286129560652,-0.40314551040892965,-0.5276265093352812,-2.378668951938078,-2.989911343132846,37.77100570158153,0.4200000762939524,0.5927085347412202,0.4715006828308077,-0.3053834683342913,1.2483848339959067,0.0830586072482582,0.8599427584133572,-1.0447774924316384,70.4545848625839,21.365433987270436,0.38844207558255034,10,-0.3800010681152308,-1.4000005722045863,-3.0850009918212855,-3.9600009918212855,-0.7000007629394496,4,-0.01940932392460537,-2.2353063273813207,23.70000076293945,2.422232959915907,23.86000061035156,-1.1818185321118435,23.60000038146973,-0.01940932392460537
2943,2009-10-12,23.46999931335449,23.790000915527344,23.190000534057614,23.790000915527344,2919700.0,-0.009704702201724036,2.749983608804776,-2.909089332778598,52.14283670699188,55.82382457790443,-0.140934749624261,-0.22903394300539404,-2.095287510080304,-2.785054982699524,38.183394110756744,0.6000003814697301,0.5059936623132799,0.1904993057250941,-0.500358058829665,0.8813566702798532,-0.15492937655228545,0.5359279880024737,-0.7573849675634747,49.59340894500306,1.3987678314079233,0.3454286822773792,10,-0.14999961853026988,-1.0849990844726527,-2.8549995422363246,-3.7299995422363246,-0.6099987030029297,0,-0.019173364667921633,2.1111064016162695,23.70000076293945,-2.2353063273813207,23.70000076293945,2.422232959915907,23.86000061035156,-0.019173364667921633
2944,2009-10-13,23.46999931335449,23.649999618530273,23.1200008392334,23.1200008392334,1783200.0,0.0,-2.028577656675749,-1.093739755502948,50.12407218004967,53.74047923437811,-0.06815003485776927,-0.17250880658311374,-2.0488664182770684,-2.80358947093913,38.507886067933036,0.529998779296875,0.45158597541894707,0.1489993095397928,-0.4767604337742313,0.7747590528538169,-0.16388056211722102,0.4618791811968066,-0.7022895352915981,36.08234246173957,-11.271772271665142,0.3128798716570125,10,-0.14999961853026988,-0.9249992370605433,-2.8549995422363246,-3.7299995422363246,-0.8099994659423793,1,-0.03451212141627491,2.749983608804776,23.46999931335449,2.1111064016162695,23.70000076293945,-2.2353063273813207,23.70000076293945,-0.03451212141627491
2945,2009-10-14,23.6299991607666,23.770000457763672,23.440000534057614,23.6299991607666,2234200.0,0.006817207162041594,1.357120475197911,0.0,59.726000624982376,54.470140274667024,-0.26547351928460117,-0.32806391439520155,-2.1547931834605407,-2.9791461595384163,38.10965437857684,0.32999992370605824,0.3690790295839719,0.2954992294311509,-0.3452728276669994,0.9362712865293012,-0.024886799117926017,0.6158852579802279,-0.8093977677227109,52.57718376825501,2.5329800486958476,0.3203860285490755,10,-0.3099994659423828,-1.0599994659423828,-3.0149993896484375,-3.8899993896484375,-1.75,2,-0.030469713877515625,-2.028577656675749,23.46999931335449,2.749983608804776,23.46999931335449,2.1111064016162695,23.70000076293945,-0.030469713877515625
2946,2009-10-15,23.420000076293945,23.61000061035156,23.29999923706055,23.40999984741211,2585900.0,-0.008886969611971995,-1.6956471261413137,100.0,58.28877332611189,54.70137443258219,0.020345713021139744,-0.13523707592576528,-1.8933358395193096,-2.792948865632244,37.339756186222864,0.32999992370605113,0.3098766547676348,0.09200010299682759,-0.5421710964404163,0.7261713024340715,-0.22508549672179257,0.40908570271544775,-0.5486227328682958,44.77600043271188,-8.883205401747261,0.3170855997186214,10,0.010000228881835938,-0.8500003814697266,-2.7800002098083496,-3.6800003051757812,-1.860000610351559,3,-0.028608030491516945,1.357120475197911,23.6299991607666,-2.028577656675749,23.46999931335449,2.749983608804776,23.46999931335449,-0.028608030491516945
2947,2009-10-16,23.29999923706055,23.420000076293945,22.85000038146973,23.34000015258789,3938300.0,-0.005123861607279068,4.699975204562325,-3.9999999999996447,51.86245024639755,54.45079671565401,0.2093969883625526,-0.012739105558811303,-1.7215654300365166,-2.6981682818956223,36.17711540891022,0.5699996948242152,0.18989964473792398,-0.03000068664550426,-0.6635209024797923,0.6035195291887838,-0.3467607945626483,0.2867594212716398,0.7900009155273402,47.87219148146137,-6.636752229201512,0.3167601079171433,10,0.17000102996825817,-0.26499938964844105,-2.569999217987064,-3.4699993133544957,-1.2799987792968786,4,-0.024034312630004773,-1.6956471261413137,23.420000076293945,1.357120475197911,23.6299991607666,-2.028577656675749,23.46999931335449,-0.024034312630004773
2948,2009-10-19,24.3700008392334,24.399999618530273,23.3799991607666,23.45000076293945,4275100.0,0.04592281704760426,1.0816386110575884,-22.999475491133165,66.20690108762616,55.92950271957969,-0.7199788806861065,-1.0457860236171364,-2.665044535675534,-3.7875838486044913,35.99609238966642,1.100000381469723,0.23922194779934003,0.9825008392333991,0.19982271786456707,1.7651789606022312,0.5911617785489831,1.3738398999178152,-1.5200004577636683,98.06459393142893,38.758444386903356,0.3913390606844168,10,-0.7450008392333984,-1.090001106262207,-3.335000514984131,-4.2350006103515625,-2.0900001525878906,0,-0.05621669232886639,4.699975204562325,23.29999923706055,-1.6956471261413137,23.420000076293945,1.357120475197911,23.6299991607666,-0.05621669232886639
2949,2009-10-20,24.18000030517578,24.29999923706055,23.739999771118164,24.229999542236328,3717300.0,-0.007796492717051295,4.894773826971929,-0.05434699229804372,56.43043765353273,56.23491534905358,-0.4906503860285092,-0.8281499318948669,-2.3526339973707877,-3.621811979076945,35.67002095687726,0.6300010681152344,0.2711528901281426,0.7480003356933587,-0.10901095385728254,1.6050116252439999,0.31949469091803806,1.1765059804686793,-1.3299999237060511,85.80648892629752,29.19466807299142,0.4285056447753207,10,-0.5550003051757812,-0.8850002288818359,-3.1449999809265137,-4.045000076293945,-1.7299995422363281,1,-0.0545905574096156,1.0816386110575884,24.3700008392334,4.699975204562325,23.29999923706055,-1.6956471261413137,23.420000076293945,-0.0545905574096156
2950,2009-10-21,24.13999938964844,24.989999771118164,24.10000038146973,24.170000076293945,4053300.0,-0.0016542975608969668,-15.181997884553008,0.600022888532774,69.13178349722622,57.76154035242683,-0.4545562283898086,-0.7742913664670148,-2.1984802490175674,-3.6151405805681414,35.10175214909821,0.889999389648434,0.3223808309699301,0.6739994049072315,-0.2397648019513241,1.5877636117657872,0.2171173014779555,1.1308815083365076,-1.2589990234375001,60.28034467760462,0.29968826826353023,0.4568821034292774,10,-0.21999931335449574,-0.37499904632568715,-3.1049990653991735,-4.004999160766605,-1.8400001525878942,2,-0.06130901324177229,4.894773826971929,24.18000030517578,1.0816386110575884,24.3700008392334,4.699975204562325,23.29999923706055,-0.06130901324177229
2951,2009-10-22,24.38999938964844,24.45000076293945,23.959999084472656,24.170000076293945,1958500.0,0.010356255439973427,1.8823453514268957,-7.333142602836514,70.99693672222375,59.43446578279358,-0.6664737614289145,-0.9576134019317557,-2.348411513690664,-3.890808199082489,35.624609169475136,0.4900016784667933,0.3462930034873928,0.8504994392395062,-0.11345054564197454,1.814449424120987,0.36852444679876584,1.3324744316802466,-1.424639047241211,71.96259100016411,8.544246325966157,0.4819749924407401,10,-0.46999931335449574,-0.6249990463256871,-2.819999217987064,-3.8449993133544957,-1.9499988555908274,3,-0.1029110410698546,-15.181997884553008,24.13999938964844,4.894773826971929,24.18000030517578,1.0816386110575884,24.3700008392334,-0.1029110410698546
2952,2009-10-23,23.790000915527344,24.56999969482422,23.65999984741211,24.36000061035156,3372700.0,-0.024600184056410734,-1.1927658792168399,-2.590915790294975,60.2564158994486,60.33597458195543,-0.05852022234089205,-0.29475592737815504,-1.6709840318846183,-3.3082515265232324,35.962763976542,0.9099998474121094,0.3330075891359314,0.20100088119506765,-0.7028601043600311,1.1048618667501664,-0.2509296115824817,0.652931373972617,-0.7436549959716778,25.465937846521282,-39.840487031404365,0.4519304927775496,10,0.12999916076660156,-0.025000572204589844,-1.8800005912780762,-3.1050004959106445,-1.2100009918212926,4,-0.09373692155385638,1.8823453514268957,24.38999938964844,-15.181997884553008,24.13999938964844,4.894773826971929,24.18000030517578,-0.09373692155385638
2953,2009-10-26,23.6200008392334,24.07999992370605,23.35000038146973,23.90999984741211,2806900.0,-0.007145862536852121,1.3174619513716312,0.5087704621809404,50.289023713946406,60.35430253016619,0.15085971671557274,-0.094141014342501,-1.4471452262939906,-3.1634053950955767,35.71724952685368,0.729999542236321,0.31865515220998475,0.00850076675414968,-0.8735849536867377,0.8905864871950371,-0.43254209346629224,0.4495436269745916,-0.49590876561523345,16.463448673694213,-45.584369289648905,0.4410428602204432,10,0.2999992370605469,0.14499950408935547,-1.5475006103515625,-2.935000419616699,-1.470001220703125,0,-0.06773921780782022,-1.1927658792168399,23.790000915527344,1.8823453514268957,24.38999938964844,-15.181997884553008,24.13999938964844,-0.06773921780782022
2954,2009-10-27,23.479999542236328,24.03000068664551,23.229999542236328,23.54999923706055,2203500.0,-0.005927235056000679,-1.8070230621996886,0.24137908354874518,44.311368012773556,58.6415655732541,0.3267946750636028,0.09150644954305065,-1.2367358690157495,-3.049467836351539,35.340990892938606,0.8000011444091832,0.29754726497988315,-0.15750055313110423,-0.987868399932065,0.6728672936698565,-0.5726844765315846,0.25768337026937616,-0.2812711607181626,14.204543607294307,-41.962477872723674,0.4151839234004802,10,0.4400005340576172,0.2850008010864258,-1.3299994468688965,-2.7699995040893555,-1.2299995422363281,1,-0.051107277639943605,1.3174619513716312,23.6200008392334,-1.1927658792168399,23.790000915527344,1.8823453514268957,24.38999938964844,-0.051107277639943605
2955,2009-10-28,22.520000457763672,23.520000457763672,22.479999542236328,23.40999984741211,3417400.0,-0.040885822111954906,-1.1443290860468776,12.714332425067475,35.74879961521347,56.13712404982094,1.2435552485522336,1.0112026833218266,-0.21732188217632853,-2.0688475082788393,34.15840509048188,1.0400009155273438,0.2877645974691738,-1.058999633789064,-2.02720798998752,-0.09079127759060768,-1.5431038118882903,-0.5748954556898376,2.469999313354492,1.9139192634896995,-49.767491577320556,0.4841041780992276,10,1.2149991989135742,1.2149991989135742,-0.35250043869018555,-1.8100004196166992,-0.14999961853027344,2,-0.003108334520485645,-1.8070230621996886,23.479999542236328,1.3174619513716312,23.6200008392334,-1.1927658792168399,23.790000915527344,-0.003108334520485645
2956,2009-10-29,23.28000068664551,23.34000015258789,22.709999084472656,22.79999923706055,3861000.0,0.03374778922883337,1.1000022252386816,-0.5393278413084849,45.7142879385975,55.45399490450982,0.5158553811606765,0.2921726796074644,-0.9162327999175801,-2.7881096550708335,32.911910881788955,0.8199996948242188,0.30678657225615424,-0.31549940109252717,-1.2492068658255278,0.6182080636404734,-0.7823531334590257,0.15135433127397135,1.6597990798950164,38.27756392355291,-10.573563162680067,0.4668537323664996,10,0.45499897003173473,0.45499897003173473,-0.7800002098083532,-2.485000610351566,-0.9099998474121129,3,-0.04209628095703355,-1.1443290860468776,22.520000457763672,-1.8070230621996886,23.479999542236328,1.3174619513716312,23.6200008392334,-0.04209628095703355
2957,2009-10-30,22.809999465942386,23.29999923706055,22.60000038146973,23.21999931335449,3006700.0,-0.020189055276649492,1.4561376504128938,-0.8541637692273921,43.57977202374023,52.93986945296694,1.015870208104424,0.7875898371136287,-0.3835413584262106,-2.2879927300370646,32.017258569143074,0.6999988555908203,0.25815335415352436,-0.7760005950927713,-1.738637500272258,0.18663631008671544,-1.2573190476825147,-0.29468214250302793,2.0806042961120568,20.6249903142478,-26.97012916517205,0.4813184525897429,10,0.9250001907348597,0.9250001907348597,-0.26499891281128285,-1.7849988937377965,-0.6999988555908274,4,-0.016220909274339057,1.1000022252386816,23.28000068664551,-1.1443290860468776,22.520000457763672,-1.8070230621996886,23.479999542236328,-0.016220909274339057
2958,2009-11-02,23.13999938964844,23.46999931335449,22.84000015258789,22.95000076293945,3150400.0,0.014467335880422816,-2.073167781613135,-0.4634114571218817,46.98354904027648,51.89021516260513,0.5509884555974267,0.4947708541310689,-0.6573295681221616,-2.5822991583082064,30.961087048837367,0.6599998474121023,0.23689376097682313,-0.45350065231322745,-1.3987666257199471,0.49176532109349225,-0.9261336390165873,0.0191323343901324,1.7023922880096407,42.5806038784369,-6.203502207984407,0.4726329867033596,11,0.595000267028805,0.595000267028805,-0.5149989128112828,-2.0299987792968786,-1.2899990081787145,0,-0.024200496141452033,1.4561376504128938,22.809999465942386,1.1000022252386816,23.28000068664551,-1.1443290860468776,22.520000457763672,-0.024200496141452033
2959,2009-11-03,22.959999084472656,23.10000038146973,22.76000022888184,23.10000038146973,3305900.0,-0.0077787515092289095,3.857100039508752,-0.7368542574336852,43.89799964771398,49.08646140154821,0.6031611591850243,0.6581069454252244,-0.4156025956203635,-2.367289683275594,29.231324782634026,0.37999916076660156,0.2513236158203327,-0.6015008926391587,-1.5882614606222987,0.3852596753439812,-1.0948811766307287,-0.10812060864758877,1.8351447504769922,46.15376150827129,-2.0617089342949413,0.49338028399156975,11,0.5650005340576172,0.7750005722045898,-0.2474985122680664,-1.8499984741210938,-0.9399986267089844,1,-0.03527872379098518,-2.073167781613135,23.13999938964844,1.4561376504128938,22.809999465942386,1.1000022252386816,23.28000068664551,-0.03527872379098518
2960,2009-11-04,23.18000030517578,23.479999542236328,22.739999771118164,22.96999931335449,2777000.0,0.009581935081691917,-1.2089542891141647,-1.4999931881036916,47.81818616882376,46.51104467339266,0.2600057423568778,0.4053313003801442,-0.5642452097918991,-2.536116914848158,27.60677986034152,0.7399997711181641,0.10660920073167546,-0.3474996566772468,-1.3378082039058015,0.6428088905513079,-0.8426539302915259,0.1476546169370323,1.5688406439196,65.90914509518315,16.545669665350417,0.4951542736142779,11,0.3449993133544922,0.5549993515014648,-0.4674997329711914,-2.0699996948242188,-0.9899997711181676,2,-0.040120806425016475,3.857100039508752,22.959999084472656,-2.073167781613135,23.13999938964844,1.4561376504128938,22.809999465942386,-0.040120806425016475
2961,2009-11-05,24.0,24.1200008392334,23.440000534057614,23.5,3567000.0,0.035375309923577625,-1.1935531505146637,2.3809411358661188,55.64516327507512,45.998683270684495,-0.6941281390739924,-0.41217316333244014,-1.3160712726038248,-3.2956630466939387,26.009801207079796,0.9400005340576172,0.04400817925611378,0.45750007629394673,-0.5526981451564978,1.4676982977443913,-0.047599034431275555,0.962599187019169,0.703464120958202,92.10521032276844,40.795272939532644,0.5050991107252225,11,-0.6999998092651367,-0.2650003433227539,-1.2874994277954102,-2.8899993896484375,-1.760000228881836,3,-0.0679166316986084,-1.2089542891141647,23.18000030517578,3.857100039508752,22.959999084472656,-2.073167781613135,23.13999938964844,-0.0679166316986084
2962,2009-11-06,23.239999771118164,23.309999465942386,21.5,22.100000381469727,10483700.0,-0.031666676203409794,1.8281268626469154,2.279998779296875,40.40746644007335,44.900732462476384,-0.02274170238208484,0.32843710576502616,-0.4985468925679726,-2.4838050150120807,24.453067117202465,2.5,-0.08521122995701802,-0.2795001029968276,-1.2955292057488244,0.7365289997551692,-0.7875146543728277,0.22851444837917256,1.418995058265601,66.41218373148617,20.14823031967292,0.5080145513759992,11,-0.42999935150146484,0.005000114440917969,-0.5274991989135742,-2.1299991607666016,-0.9599990844726562,4,-0.03743541051863386,-1.1935531505146637,24.0,-1.2089542891141647,23.18000030517578,3.857100039508752,22.959999084472656,-0.03743541051863386
2963,2009-11-09,23.020000457763672,23.059999465942386,22.31999969482422,22.450000762939453,7939800.0,-0.009466407724663561,1.2769303903329223,0.5,40.2027072742773,44.44421460264346,0.11532472759474288,0.5407179650749185,-0.23399942570101118,-2.2149361350064467,23.20396979465392,0.9200000762939453,-0.26352035003777274,-0.47699947357177663,-1.5172849927496799,0.5632860456061266,-0.99714223316073,0.04314328601717676,1.512634578444743,58.015266064129115,16.061120976102067,0.520142759588952,11,-0.21000003814697266,0.22499942779541016,-0.2824997901916504,-1.9099998474121094,-0.4799995422363281,0,-0.03953083533085722,1.8281268626469154,23.239999771118164,-1.1935531505146637,24.0,-1.2089542891141647,23.18000030517578,-0.03953083533085722
2964,2009-11-10,22.65999984741211,23.20000076293945,22.57999992370605,23.0,5425200.0,-0.01563860135502948,-1.4800033569335584,-0.5964918151276252,38.141032498888904,44.710018256385176,0.3875289078434001,0.8821524484877159,0.17598877800502066,-1.8087809060356932,21.98251817382653,0.6200008392333984,-0.38155710893260064,-0.7965001106262193,-1.9022226861946763,0.3092224649422377,-1.3493613984104478,-0.2436388228419908,1.75132978734797,44.27478915432411,4.447161637394295,0.5528612877842288,11,0.15000057220458984,0.5850000381469727,0.07750082015991211,-1.5499992370605469,-0.46999931335449574,1,-0.035745784262875446,1.2769303903329223,23.020000457763672,1.8281268626469154,23.239999771118164,-1.1935531505146637,24.0,-0.035745784262875446
2965,2009-11-11,22.90999984741211,23.28000068664551,22.75,22.81999969482422,3011300.0,0.011032656738016344,-3.608710795614779,-0.264706212343906,38.141032498888904,43.86854542975089,0.2220153958298674,0.6065440339220878,-0.008159913048096712,-2.0111830042339207,20.514607097033792,0.620000839233402,-0.4406710659829933,-0.5105001449584954,-1.6390853714661446,0.6180850815491539,-1.0747927582123218,0.05379246829533102,1.3848766019575685,53.81677083067918,17.308207953929326,0.5642926132538248,11,-0.09999942779541016,0.33500003814697266,-0.17499923706054688,-1.7999992370605469,0.9400005340576207,2,-0.038847638392672024,-1.4800033569335584,22.65999984741211,1.2769303903329223,23.020000457763672,1.8281268626469154,23.239999771118164,-0.038847638392672024
2966,2009-11-12,22.75,23.11000061035156,22.690000534057614,22.95000076293945,2557900.0,-0.006983843233424714,-1.6250029802350228,-2.222226931716995,41.0344795834879,43.58573515861173,0.33405819180500274,0.7523488317489537,0.22363728977011377,-1.802755052347706,19.331247813033894,0.4200000762939453,-0.47399156781163043,-0.6369999885559068,-1.8047438230121244,0.5307438459003109,-1.2208719057840156,-0.053128071327797954,1.4330813913948894,69.06079385770319,29.868415199681465,0.5838719172281084,11,0.06000041961669922,0.49499988555908203,-0.012499809265136719,-1.6399993896484375,1.1499996185302734,3,-0.0246153611403247,-3.608710795614779,22.90999984741211,-1.4800033569335584,22.65999984741211,1.2769303903329223,23.020000457763672,-0.0246153611403247
2967,2009-11-13,22.739999771118164,22.809999465942386,22.3700008392334,22.739999771118164,4266600.0,-0.00043957050030052347,5.285722070844418,-0.0,42.198576523527684,43.05407154563965,0.37222855882533423,0.7570590146309186,0.3042199452323828,-1.749002700871749,19.226335053556078,0.4399986267089879,-0.3853119470261639,-0.6190002441406257,-1.8218549257723353,0.5838544374910839,-1.2204275849564823,-0.01757290332476913,1.3357583646209292,43.74996274713534,1.61302383974337,0.6014273408158557,11,0.07000064849853516,0.505000114440918,0.07000017166137695,-1.5599994659423828,1.1000003814697266,4,-0.021987687116648336,-1.6250029802350228,22.75,-3.608710795614779,22.90999984741211,-1.4800033569335584,22.65999984741211,-0.021987687116648336
2968,2009-11-16,23.0,23.170000076293945,22.63999938964844,22.65999984741211,2391700.0,0.011433607365821441,-1.789469457411066,100.0,45.83333885227989,43.26910923503586,0.10089072465807902,0.4101898873282721,0.1112191447673041,-1.9664881497940243,17.738506741185297,0.5300006866455043,-0.3919852477273764,-0.29049997329711985,-1.403626940022093,0.8226269934278534,-0.8470634566596047,0.266063510065365,0.9727278103095287,69.23068861585126,22.587230038974653,0.5565634833624862,11,-0.18999958038330078,0.24499988555908203,-0.19000005722045898,-1.8199996948242188,1.2000007629394496,0,-0.03130431797193445,5.285722070844418,22.739999771118164,-1.6250029802350228,22.75,-3.608710795614779,22.90999984741211,-0.03130431797193445
2969,2009-11-17,22.86000061035156,22.959999084472656,22.739999771118164,22.86000061035156,2740300.0,-0.006086929984714828,1.200026703288241,0.0,53.44129539024175,43.89389914852676,0.2516805056466431,0.47034245961549814,0.30830118903412895,-1.7856338220435788,16.17027433805073,0.26000022888183594,-0.35141580331402267,-0.36449937820434997,-1.4100407097246013,0.6810419533159013,-0.8872700439644774,0.15827128755577746,1.0138180875455873,53.846137723169704,1.4808835625372865,0.5227706657601264,11,-0.05000019073485973,0.3849992752075231,-0.0075006484985316035,-1.6800003051757777,1.409999847412113,1,-0.013998236495204264,-1.789469457411066,23.0,5.285722070844418,22.739999771118164,-1.6250029802350228,22.75,-0.013998236495204264
2970,2009-11-18,22.65999984741211,22.959999084472656,22.5,22.770000457763672,3097700.0,-0.00874893952753808,-1.139529107006618,-100.0,42.92236965697792,42.48025541318262,0.4136632494566399,0.5837072918507928,0.564237500934496,-1.5386604694576071,13.953943091368028,0.45999908447265625,-0.36022149237499335,-0.4905001640319817,-1.4706715276001745,0.4896711995362111,-0.9805858458160763,-0.00041448224788709354,1.1188661025691502,36.24991059294757,-17.158020915776497,0.49008568178409606,11,-0.25500011444091797,0.5850000381469727,0.27250003814697266,-1.4799995422363281,1.710000991821289,2,-0.020741364365374104,1.200026703288241,22.86000061035156,-1.789469457411066,23.0,5.285722070844418,22.739999771118164,-0.020741364365374104
2971,2009-11-19,21.8799991607666,22.75,21.809999465942386,22.75,7136200.0,-0.03442191932470773,1.1609186834483871,7.909054653904841,40.08528975416766,42.44445800363755,0.9625380361412859,1.2290368689749727,1.3687296626172163,-0.7127122477695558,12.195323782066307,0.9400005340576136,-0.35516942592741785,-1.145000839233397,-2.0993597234957164,-0.1906419549710776,-1.6221802813645567,-0.6678213971022373,1.8077121512154086,5.1470340742068,-50.24281020430798,0.4771794421311595,11,0.6650009155273473,1.3650007247924805,1.0650005340576172,-0.6999988555908203,2.530000686645508,3,0.09003662231557907,-1.139529107006618,22.65999984741211,1.200026703288241,22.86000061035156,-1.789469457411066,23.0,0.09003662231557907
2972,2009-11-20,21.559999465942386,21.76000022888184,21.280000686645508,21.34000015258789,6581100.0,-0.01462521513245818,-1.8235412915061049,-0.2528725300407161,33.1196669151381,41.657453519288744,1.1389401448548107,1.44762493040869,1.6880855730412243,-0.3479996569247952,11.139965869708373,0.5999984741210938,-0.40527598247837204,-1.353500461578367,-2.4430352749767152,-0.2639656481800188,-1.8982678682775393,-0.8087330548791947,2.0402033935603434,14.814755011585568,-40.45232473713277,0.5447674066991733,11,0.7200012207031214,1.5750007629394496,1.4400005340576136,-0.3799991607666051,3.060001373291012,4,0.10853433258587541,1.1609186834483871,21.8799991607666,-1.139529107006618,22.65999984741211,1.200026703288241,22.86000061035156,0.10853433258587541
2973,2009-11-23,22.020000457763672,22.32999992370605,21.739999771118164,21.739999771118164,6943400.0,0.021335853581440745,-3.2142764695063133,1.2727343661947204,40.52421293073943,41.922251345049915,0.5835368712112867,0.9081723864605884,1.2395427090109692,-0.7528140309984863,10.312608233486342,0.7700004577636648,-0.5757216933276084,-0.8134994506835938,-1.9194505035457787,0.29245160217859123,-1.366474977114688,-0.2605239242524995,1.4409902713676246,44.047647430810294,-11.861122725846705,0.5529755264310927,11,0.26000022888183594,1.114999771118164,1.232499599456787,-0.8400001525878906,2.219999313354492,0,0.08265211884600743,-1.8235412915061049,21.559999465942386,1.1609186834483871,21.8799991607666,-1.139529107006618,22.65999984741211,0.08265211884600743
2974,2009-11-24,22.280000686645508,22.31999969482422,21.88999938964844,22.049999237060547,5011100.0,0.011807457923560971,1.7742002965624366,0.8214317341162526,41.00000724792203,42.23991520605359,0.29498609431439604,0.5835823224054657,0.9881329143326454,-0.9632197425750704,9.664078193166725,0.4300003051757777,-0.5807101905257923,-0.4934992790222168,-1.5818351862607862,0.5948366282163526,-1.0376672326414997,0.05066867459706614,1.05013063993664,59.52386629019202,4.6784853884086175,0.5441679536192843,11,-0.05500030517578125,0.8549995422363281,1.172499179840088,-0.9450006484985352,2.4599990844726562,1,0.08617594331784639,-3.2142764695063133,22.020000457763672,-1.8235412915061049,21.559999465942386,1.1609186834483871,21.8799991607666,0.08617594331784639
2975,2009-11-25,22.450000762939453,22.61000061035156,22.15999984741211,22.25,4199800.0,0.007630164769063086,-1.3684184108818767,0.8695630540605538,32.18392618959295,41.256520384509706,0.05908675259892959,0.4301217223319753,0.805664461581344,-1.0725529707540744,10.085402658931384,0.4500007629394496,-0.5671560155299531,-0.31999921798706055,-1.412210997043644,0.772212561069523,-0.8661051075153523,0.2261066715412312,0.7571227252464965,79.59187910258557,28.242669685105596,0.5461058895282912,11,-0.22500038146972656,0.6849994659423828,1.0099992752075195,-1.1150007247924805,2.549999237060547,2,0.08106902596763743,1.7742002965624366,22.280000686645508,-3.2142764695063133,22.020000457763672,-1.8235412915061049,21.559999465942386,0.08106902596763743
2976,2009-11-27,22.299999237060547,22.59000015258789,21.86000061035156,21.86000061035156,2766300.0,-0.006681582217428206,-2.318190093893827,2.1999847412691627,37.43315998916788,40.72702965846973,0.15482424412098084,0.5301190425586491,0.9350723485172168,-0.8623006216331675,10.65124637758363,0.7299995422363317,-0.5113702611138038,-0.42100067138671804,-1.5047739091088985,0.6627725663354624,-0.9628872902478065,0.12088594747437043,0.7914968830329769,76.69162473128631,26.122202564128592,0.54188661886109,11,-0.07499885559082031,0.6250009536743164,1.5425009727478027,-0.6699991226196289,2.4300003051757812,4,0.0928251871297241,-1.3684184108818767,22.450000762939453,1.7742002965624366,22.280000686645508,-3.2142764695063133,22.020000457763672,0.0928251871297241
2977,2009-11-30,22.440000534057614,22.6200008392334,22.170000076293945,22.170000076293945,5417600.0,0.006278085281922197,-2.3333333333333335,0.6136393192477957,42.07651583175119,40.30960487841099,-0.03599211392000967,0.38048474460457626,0.785028608800868,-0.943978403031899,11.406212174533428,0.4500007629394531,-0.47117450541642825,-0.26249942779541513,-1.3524898490963118,0.8274909935054815,-0.8074946384458634,0.2824957828550332,0.5428058600290306,79.5454446934587,28.68199528386411,0.5449952106504475,11,-0.3200006484985316,0.48499965667724965,1.402499675750736,-0.5600004196166957,1.9499988555908274,0,0.08778962863056039,-2.318190093893827,22.299999237060547,-1.3684184108818767,22.450000762939453,1.7742002965624366,22.280000686645508,0.08778962863056039
2978,2009-12-01,22.57999992370605,22.75,22.290000915527344,22.54999923706055,3308300.0,0.0062388318322879055,1.4864758978694448,0.11111346585849251,48.837211881214415,39.79804004407461,-0.27025391764431106,0.2069931458380445,0.6376960745169207,-1.022811029789903,11.874004345870663,0.45999908447265625,-0.4438194901414292,-0.09450006484985707,-1.165780297777136,0.976780168077422,-0.6301401813134966,0.44114005161378245,0.3006381279341248,80.89885473279924,27.995680271082293,0.5356401164636386,12,-0.4600000381469691,0.12000083923340199,1.2625002861022985,-0.3850002288818324,2.0,1,0.09034547929230108,-2.3333333333333335,22.440000534057614,-2.318190093893827,22.299999237060547,-1.3684184108818767,22.450000762939453,0.09034547929230108
2979,2009-12-02,22.149999618530273,22.739999771118164,22.1200008392334,22.56999969482422,5795100.0,-0.019043414819693294,-1.5833416117970094,-13.999682115840304,39.502772764993296,39.418084833854095,0.05413414950971429,0.604175290649124,1.0529586942578213,-0.5360781568225903,12.577770037846904,0.6199989318847656,-0.43759289806344626,-0.4840003967285149,-1.570964522470213,0.6029637290131831,-1.0274824595993657,0.059481666142335854,0.6346001912102217,32.584180568176244,-19.36884724012492,0.5434820628708495,12,-0.13499927520751953,0.5500011444091797,1.6925005912780762,0.21000003814697266,2.360000610351566,2,0.09435666765607698,1.4864758978694448,22.57999992370605,-2.3333333333333335,22.440000534057614,-2.318190093893827,22.299999237060547,0.09435666765607698
2980,2009-12-03,22.25,22.46999931335449,22.170000076293945,22.190000534057614,4305600.0,0.004514689986092391,-4.999961853172791,-0.14285584534131027,42.977538323721575,39.73944578602676,-0.12308449941053112,0.45421720420726075,0.9335983938175438,-0.5839366962133283,12.750268508067474,0.3199996948242152,-0.4776902362675166,-0.3374999999999986,-1.4055209900689718,0.7305209900689746,-0.8715104950344852,0.19651049503448803,0.5,43.82018619164389,-5.7222582944381415,0.5340104950344862,12,-0.2349996566772461,0.4500007629394531,1.5925002098083496,0.23999977111816406,1.9300003051757812,3,0.11191010207272645,-1.5833416117970094,22.149999618530273,1.4864758978694448,22.57999992370605,-2.3333333333333335,22.440000534057614,0.11191010207272645
2981,2009-12-04,22.3700008392334,22.46999931335449,22.040000915527344,22.21999931335449,4699200.0,0.005393296145321358,1.457144414168967,2.500047684140166,44.9591505815585,41.054943971184585,-0.18580882359322715,0.21696350801207487,0.8126413416787237,-0.6679727346064013,12.16089793569583,0.4299983978271449,-0.5619768132809462,-0.13599920272827148,-0.97422813001441,0.702229724557867,-0.5551136663713407,0.2831152609147978,0.3699989318847656,46.47892242722516,-3.6394136123132412,0.41911446364306926,12,-0.1250009536743164,0.3299999237060547,1.3649988174438477,0.154998779296875,2.029998779296875,4,0.11756812973176123,-4.999961853172791,22.25,-1.5833416117970094,22.149999618530273,1.4864758978694448,22.57999992370605,0.11756812973176123
2982,2009-12-07,22.3700008392334,22.59000015258789,22.309999465942386,22.350000381469727,2677300.0,0.0,-4.599885561701643,0.13333502873709058,40.762490735950074,41.081419282874656,-0.06574029407477866,0.156465553987303,0.8155339913216331,-0.6313234617210384,12.310681025748469,0.28000068664550426,-0.5772707287988723,-0.0924992561340332,-0.8574384711567973,0.6724399588887309,-0.47496886364541524,0.28997035137734883,0.28239898681640696,46.47892242722516,-1.1713570312745674,0.3824696075113828,12,-0.06500053405761719,0.3299999237060547,1.3649988174438477,0.1849994659423828,1.9599990844726527,0,0.10549837346737467,1.457144414168967,22.3700008392334,-4.999961853172791,22.25,-1.5833416117970094,22.149999618530273,0.10549837346737467
2983,2009-12-08,22.11000061035156,22.38999938964844,22.0,22.3700008392334,2967500.0,-0.011622718780852304,1.600019073656064,-12.999713904253468,39.37678982461065,40.90106179139561,0.2328563602651279,0.363428505042215,1.0635372267783687,-0.339166895012351,12.615904365424338,0.38999938964844105,-0.5208340413710602,-0.30699949264526794,-1.03989874751246,0.42589976222192405,-0.6734491200788639,0.05945013478832806,0.4799995422363317,14.864951942531604,-30.679640313856197,0.3664496274335963,12,0.1949996948242223,0.5900001525878942,1.6249990463256871,0.4449996948242223,1.8699989318847692,1,0.10312070178005439,-4.599885561701643,22.3700008392334,1.457144414168967,22.3700008392334,-4.999961853172791,22.25,0.10312070178005439
2984,2009-12-09,21.850000381469727,22.149999618530273,21.670000076293945,22.030000686645508,2905800.0,-0.01175939492105238,1.2857220708446866,0.6923082566115153,38.718688851379476,41.627146531594114,0.4754446341706533,0.5898775193924095,1.3150418802488524,-0.048355434599841374,13.274019147284205,0.4799995422363281,-0.4000579560886095,-0.5264997482299805,-1.2916699888214964,0.23867049236153548,-0.9090848685257384,-0.1439146279342225,0.7399997711181641,19.565248940074014,-26.03331059983166,0.3825851202957582,12,0.3599996566772461,0.8500003814697266,1.8849992752075195,0.8499994277954102,2.449998855590824,2,0.1249427686304092,1.600019073656064,22.11000061035156,-4.599885561701643,22.3700008392334,1.457144414168967,22.3700008392334,0.1249427686304092
2985,2009-12-10,22.020000457763672,22.200000762939453,21.88999938964844,21.88999938964844,2404700.0,0.007780323722013094,-3.769212711640806,-0.722226931717015,52.3490109006702,43.284463299538814,0.2660081155145022,0.3686848729472878,1.1148127547876747,-0.18783962601315451,14.043504426645786,0.35000038146972656,-0.34317418535393784,-0.31199970245361186,-1.0495520174973265,0.4255526125901028,-0.6807758599754692,0.05677645506824547,0.49139972686767663,38.04351657008988,-12.148426229875483,0.36877615752185694,12,0.18999958038330078,0.6800003051757812,1.609999179840088,0.6799993515014648,1.9899997711181676,3,0.11307900632855161,1.2857220708446866,21.850000381469727,1.600019073656064,22.11000061035156,-4.599885561701643,22.3700008392334,0.11307900632855161
2986,2009-12-11,22.190000534057614,22.34000015258789,21.96999931335449,22.18000030517578,2070100.0,0.007720257618523574,1.3871063010293776,0.07692420552243728,61.13073871532568,45.40159917549154,0.08802007813304868,0.16293363342354183,0.9397918417908677,-0.3253868018733854,14.680923891181813,0.370000839233402,-0.30163092885449316,-0.11399965286255309,-0.8268414512786748,0.5988421455535686,-0.47042055207061395,0.24242124634550777,0.2475156806945833,56.52178420010535,1.7782425079143067,0.35642089920806086,12,0.01999950408935902,0.5100002288818395,1.4399991035461461,0.5099992752075231,1.8400001525878977,4,0.08968002357926408,-3.769212711640806,22.020000457763672,1.2857220708446866,21.850000381469727,1.600019073656064,22.11000061035156,0.08968002357926408
2987,2009-12-14,22.239999771118164,22.399999618530273,22.09000015258789,22.299999237060547,2143700.0,0.0022532328011353187,1.3846091772732274,-5.999809269504325,54.54543305020024,46.03584597204552,0.007450765484495747,0.07753002856324542,0.8836373732947997,-0.3498174760567849,14.919058012853704,0.3099994659423828,-0.22983810157573004,-0.03900041580200053,-0.7219016117463113,0.6439007801423102,-0.3804510137741559,0.30245018217015485,-0.9599990844726562,78.08219893919996,21.077492028436545,0.3414505979721552,12,-0.034999847412109375,0.05500030517578125,1.2775001525878906,0.46000003814697266,1.1000003814697266,0,0.09712229629683633,1.3871063010293776,22.190000534057614,-3.769212711640806,22.020000457763672,1.2857220708446866,21.850000381469727,0.09712229629683633
2988,2009-12-15,22.280000686645508,22.31999969482422,22.030000686645508,22.239999771118164,2222400.0,0.0017986023353870895,3.833359824522364,-0.6666878596178911,50.0,47.20220455371293,-0.08893245334922284,-0.020213485451623825,0.8381415195165687,-0.36120290687511414,15.736968934795966,0.28999900817871094,-0.18189844523362098,0.03700046539306712,-0.5558378504068351,0.6298387811929693,-0.259418692506884,0.3334196232930182,-0.9776000213623064,83.5617798447992,25.765520984096938,0.2964191578999512,12,-0.15000057220458984,0.0,0.7474994659423828,0.4199991226196289,1.1199989318847656,1,0.0920107349139041,1.3846091772732274,22.239999771118164,1.3871063010293776,22.190000534057614,-3.769212711640806,22.020000457763672,0.0920107349139041
2989,2009-12-16,22.540000915527344,22.6299991607666,22.11000061035156,22.31999969482422,2963000.0,0.011669668800220467,1.600007629438205,5.499904634751097,51.96506477475841,48.20081860382814,-0.32161437313933305,-0.32192157537590305,0.555889132489348,-0.5895078816687729,16.37224262728217,0.5199985504150426,-0.15943184651180786,0.3130006790161133,-0.22440477768724776,0.8504061357194743,0.04429795066443276,0.5817034073677938,-1.2156482711792016,87.83807120598593,31.443926642073706,0.2687027283516799,12,-0.3900012969970703,-0.26000022888183594,0.4874992370605469,0.20999908447265625,0.9799995422363281,2,0.06388636061309994,3.833359824522364,22.280000686645508,1.3846091772732274,22.239999771118164,1.3871063010293776,22.190000534057614,0.06388636061309994
2990,2009-12-17,22.190000534057614,22.670000076293945,22.170000076293945,22.670000076293945,3296200.0,-0.015527966603968602,1.0833353201567206,-2.181803995006258,47.791193883624246,48.515490081835445,0.021210564427402545,-0.009420757268440383,0.8707296626405849,-0.2096853799169338,16.698349425960746,0.5,-0.18849875543179095,-0.013499736785892225,-0.510788663808718,0.48378919023693356,-0.2621442002973069,0.23514472672552245,-0.8134220290527345,31.428711560154827,-21.472702545225726,0.24864446351141367,12,-0.020000457763668322,0.09000015258789418,0.837499618530277,0.5599994659423864,1.4200000762939453,3,0.09508781668411737,1.600007629438205,22.540000915527344,3.833359824522364,22.280000686645508,1.3846091772732274,22.239999771118164,0.09508781668411737
2991,2009-12-18,23.85000038146973,24.25,23.10000038146973,23.11000061035156,10690800.0,0.07480846360793536,-2.0263138742003757,-1.5416676600783636,67.58103611308246,51.49532845707237,-1.5720962969287946,-1.59609858456162,-0.8007075503420538,-1.8310252243985126,16.508893218653238,2.0599994659423864,-0.101163539967704,1.5480000495910673,0.6790113183873423,2.4169887807947923,1.1135056839892066,1.982494415192928,-2.395816582187507,81.98199359233777,31.110358191853635,0.4344943656018619,12,-0.8900003433227575,-1.0850000381469762,-0.8225002288818395,-1.1000003814697301,-0.770000457763679,4,0.006708588882724742,1.0833353201567206,22.190000534057614,1.600007629438205,22.540000915527344,3.833359824522364,22.280000686645508,0.006708588882724742
2992,2009-12-21,23.899999618530273,24.06999969482422,23.61000061035156,24.020000457763672,2907100.0,0.0020964040360933467,3.181822910796526,-0.16216334641843477,66.83672228142139,54.546432063384664,-1.5446813188165223,-1.5407999606417881,-0.86179897117173,-1.8463117191666854,15.770154956695448,0.4599990844726598,-0.028654929432420317,1.4809992790222175,0.4230789636030181,2.538919594441417,0.9520391213126196,2.0099594367318154,-2.222150523190628,84.23421217455854,35.62574301207057,0.5289601577095993,12,-0.9399995803833008,-1.1349992752075195,-0.8724994659423828,-1.1499996185302734,-0.9899997711181641,0,0.005439375321765416,-2.0263138742003757,23.85000038146973,1.0833353201567206,22.190000534057614,1.600007629438205,22.540000915527344,0.005439375321765416
2993,2009-12-22,23.84000015258789,23.979999542236328,23.61000061035156,23.979999542236328,2535200.0,-0.002510437945608346,4.285722070844737,1.166653421282683,73.8028167500616,58.44466849657157,-1.356080660440643,-1.4097375810032382,-0.8064028162510972,-1.7501589484622109,15.87551509919049,0.3699989318847692,0.03198654850748284,1.3299998283386216,0.11512727802751144,2.544872378649732,0.7225635531830683,1.937436103494175,-1.9563789848754176,80.84112316127977,28.957923395790985,0.6074362751555543,12,-0.7700004577636719,-1.0749998092651367,-0.8125,-1.0900001525878906,-0.649999618530277,1,-0.02097315422817747,3.181822910796526,23.899999618530273,-2.0263138742003757,23.85000038146973,1.0833353201567206,22.190000534057614,-0.02097315422817747
2994,2009-12-23,24.20000076293945,24.26000022888184,23.84000015258789,23.899999618530273,1646300.0,0.015100696646282552,-1.0000000000000169,-2.1428746594005195,75.59055196947435,61.027061948660915,-1.5060556165661971,-1.7059883015676895,-1.166918409380429,-2.075537619754943,16.109376026427757,0.42000007629394887,0.1247057358687691,1.5940004348754861,0.17018204211317567,3.0178188276377966,0.8820912384943291,2.305909631256643,-2.1270692886439733,97.12921236545859,42.39916122039138,0.7119091963811558,12,-1.0850009918212855,-1.4300003051757777,-1.172500610351559,-1.4500007629394496,-0.7800006866455043,2,-0.033057897487107524,4.285722070844737,23.84000015258789,3.181822910796526,23.899999618530273,-2.0263138742003757,23.85000038146973,-0.033057897487107524
2995,2009-12-24,24.270000457763672,24.290000915527344,24.149999618530273,24.290000915527344,546700.0,0.0028925492817100107,12.999809269502194,-0.06666793822757204,75.26595083606284,62.597641073187276,-1.367093061527644,-1.7208773820847796,-1.2417883646987704,-2.1077617757290525,16.804649433272548,0.1400012969970703,0.2566457483611586,1.5730001449584954,-0.030182216327826694,3.1761825062448175,0.7714089643153343,2.3745913256016564,-1.9783621080095593,98.31929001783931,40.7880147656216,0.8015911806431607,12,-1.109999656677246,-1.484999656677246,-1.2425003051757812,-1.4350004196166992,-0.9700012207031214,3,-0.030902347995633628,-1.0000000000000169,24.20000076293945,4.285722070844737,23.84000015258789,3.181822910796526,23.899999618530273,-0.030902347995633628
2996,2009-12-28,24.3700008392334,24.5,24.15999984741211,24.28000068664551,1135800.0,0.004120328783831395,-1.0605955518564758,-4.499904634750919,75.90673165486675,64.971118695928,-1.2575893828860956,-1.7474391482507343,-1.3388274737979842,-2.1696602863898633,17.280198502224874,0.3400001525878906,0.429098728071704,1.56950044631958,-0.18582202052834162,3.324822913167502,0.6918392128956192,2.447161679743541,-1.8385589815864982,85.39334270577955,25.370817819699113,0.8776612334239616,12,-1.1050004959106445,-1.4800004959106445,-1.5450010299682617,-1.3750009536743164,-1.3299999237060547,0,-0.031185892601953147,12.999809269502194,24.270000457763672,-1.0000000000000169,24.20000076293945,4.285722070844737,23.84000015258789,-0.031185892601953147
2997,2009-12-29,24.40999984741211,24.559999465942386,24.309999465942386,24.38999938964844,1570300.0,0.00164132157575958,-1.777773068283075,0.222226931717004,81.59340141101904,68.48149663048567,-1.0699162009895105,-1.7204941097931403,-1.3714707850280732,-2.170618663476972,17.854436074369442,0.25,0.5469752201694575,1.5109994888305671,-0.3753492010163697,3.397348178677504,0.5678251439070969,2.4541738337540373,-1.6029598498357736,84.21054744987156,17.712673195678562,0.9431743449234693,12,-1.0749998092651367,-1.489999771118164,-1.5149998664855957,-1.390000343322754,-1.1700000762939453,1,-0.05448586366325037,-1.0605955518564758,24.3700008392334,12.999809269502194,24.270000457763672,-1.0000000000000169,24.20000076293945,-0.05448586366325037
2998,2009-12-30,24.6200008392334,24.71999931335449,24.25,24.38999938964844,1552900.0,0.008603072229988351,1.1860514631193002,11.499809269504059,88.57939192240538,72.54975520244645,-1.020385888207901,-1.865470849445508,-1.606018818718212,-2.309623954004735,18.73785447077155,0.46999931335448863,0.6412970544596277,1.6190004348754883,-0.4099469325360907,3.6479478022870673,0.604526751169697,2.6334741185812796,-1.5324873267184955,88.63652619464114,15.532702964909035,1.0144736837057902,12,-1.1750011444091797,-1.4250011444091797,-1.9125003814697266,-1.600001335144043,-1.6400012969970703,2,-0.06945576496879335,-1.777773068283075,24.40999984741211,-1.0605955518564758,24.3700008392334,12.999809269502194,24.270000457763672,-0.06945576496879335
2999,2009-12-31,24.239999771118164,24.70000076293945,24.229999542236328,24.459999084472656,1820700.0,-0.01543464886929169,-2.916680574430348,-0.9565127252523222,79.2105084839343,76.04079015803646,-0.4178184642835703,-1.392245122912719,-1.249361322685786,-1.8623515009629585,19.43725069591606,0.47000122070312145,0.7625463307375142,1.13449935913086,-0.9249585309671389,3.193957249228859,0.10477041408185883,2.1642283041798613,-0.8586388144521351,15.789508907657604,-59.198411261175394,1.0297289450489997,12,-0.3299999237060547,-1.0450000762939453,-1.5324993133544922,-1.1049995422363281,-1.239999771118164,3,-0.04331680061777965,1.1860514631193002,24.6200008392334,-1.777773068283075,24.40999984741211,-1.0605955518564758,24.3700008392334,-0.04331680061777965
3000,2010-01-04,24.739999771118164,24.8700008392334,24.290000915527344,24.559999465942386,2652000.0,0.020627062901037885,1.6363486613954779,-0.8181857589970621,80.8716534814876,77.51752542119257,-0.5789437931512822,-1.7877971547492315,-1.766086598613228,-2.296599201215468,20.25112998580937,0.6300010681152344,0.9230245679113125,1.5099993705749526,-0.631136312445598,3.651135053595503,0.4394315290646773,2.580567212085228,-1.1176839102482106,81.6900159840965,4.18588836647271,1.0705678415102757,1,-0.4999990463256836,-1.4699993133544922,-2.059999465942383,-1.6049995422363281,-1.8699989318847656,0,-0.0533548790232895,-2.916680574430348,24.239999771118164,1.1860514631193002,24.6200008392334,-1.777773068283075,24.40999984741211,-0.0533548790232895
3001,2010-01-05,25.0,25.13999938964844,24.5,24.790000915527344,4628700.0,0.010509306034245158,1.6122537952510472,1.1666596024244709,81.7972225677031,79.17980323077943,-0.7360668434169071,-1.9401336083781189,-2.0481951972798242,-2.4982479762387158,21.0523994579574,0.639999389648441,1.0829391899440957,1.6384996414184556,-0.6010326932013506,3.8780319760382618,0.5187334741085543,2.758265808728357,-1.1281471434573582,84.61544910731844,6.887661668908535,1.1197661673099024,1,-0.625,-1.5950002670288086,-2.3199996948242188,-1.864999771118164,-1.6499996185302699,1,-0.06800003051757797,1.6363486613954779,24.739999771118164,-2.916680574430348,24.239999771118164,1.1860514631193002,24.6200008392334,-0.06800003051757797
3002,2010-01-06,24.729999542236328,25.06999969482422,24.649999618530273,24.899999618530273,3002000.0,-0.010800018310546888,-1.5454555963355778,-0.80952770208901,76.80522972274167,79.51340467218833,-0.37542990621319916,-1.5644740096997438,-1.7845536614338293,-2.179655658692514,22.119585958062032,0.4200000762939453,1.2956611120172745,1.2504992485046387,-1.017580771641036,3.5185792686503135,0.11645923843180128,2.384539258577476,-0.6045173790725258,54.94506415818818,-21.134116078476502,1.1340400100728374,1,-0.23999977111816406,-1.3249998092651367,-2.154999256134033,-1.5949993133544922,-1.4399986267089844,2,-0.0683379966838511,1.6122537952510472,25.0,1.6363486613954779,24.739999771118164,-2.916680574430348,24.239999771118164,-0.0683379966838511
3003,2010-01-07,24.38999938964844,24.739999771118164,24.28000068664551,24.70000076293945,5674700.0,-0.013748490047773787,1.3589733557650743,1.8235366715658907,69.89245018335154,78.88028225150802,0.05676125941360155,-1.1013719251358332,-1.4495139203906184,-1.8040437525814141,22.492796637877703,0.4599990844726527,1.2950089917891923,0.7964991569519064,-1.410115189134423,3.003113503038236,-0.30680801609126007,1.899806329995073,0.75,17.58240376271773,-54.65435816579934,1.1033071730431654,1,0.2550001144409144,-0.9849996566772496,-1.8674993515014684,-1.2549991607666051,-0.7799987792968821,3,-0.04715045704422438,-1.5454555963355778,24.729999542236328,1.6122537952510472,25.0,1.6363486613954779,24.739999771118164,-0.04715045704422438
3004,2010-01-08,24.57999992370605,24.690000534057614,24.309999465942386,24.32999992370605,2351400.0,0.007790099992304622,-1.6206887479940812,-0.8064480403617978,76.61468258587105,79.03014133482004,-0.08232515719452138,-1.1345290128466736,-1.637855965361073,-1.9485035519373177,22.468582982713535,0.38000106811522727,1.3043708299310381,0.8499997138977022,-1.237012387435854,2.9370118152312585,-0.19350633676907592,1.8935057645644804,0.5427994918823309,34.883684825687205,-40.75876936061936,1.0435060506667784,1,0.0699996948242223,-1.1750001907348597,-2.1699995994567836,-1.4449996948242152,-0.4599990844726527,4,-0.06509358773132501,1.3589733557650743,24.38999938964844,-1.5454555963355778,24.729999542236328,1.6122537952510472,25.0,-0.06509358773132501
3005,2010-01-11,24.51000022888184,24.739999771118164,24.03000068664551,24.61000061035156,3443200.0,-0.0028478313686527423,2.944453569138968,-0.40000152587887783,61.37930172661007,77.41598245390264,0.02827175958876893,-0.915350559249827,-1.5360286148267512,-1.8335465292559014,22.30684132423476,0.7099990844726527,1.297661668930175,0.6555000305175831,-1.294587072127566,2.6055871331627323,-0.3195435208049915,1.6305435818401577,0.5959432121276862,43.243252531535724,-30.29204099364849,0.9750435513225753,1,0.07499980926513672,-1.105000495910648,-2.152499675750736,-1.3750000000000036,-0.5300006866455114,0,-0.06160751590293745,-1.6206887479940812,24.57999992370605,1.3589733557650743,24.38999938964844,-1.5454555963355778,24.729999542236328,-0.06160751590293745
3006,2010-01-12,24.18000030517578,24.489999771118164,23.899999618530273,24.31999969482422,2484800.0,-0.013463889050363886,1.4583363135684142,1.3999885559519583,54.40252345647321,74.39477379228644,0.3670891343347158,-0.4517839482570487,-1.2018802734563607,-1.4642032578008681,22.316874497057245,0.610000610351566,1.2414303820994093,0.22600011825561594,-1.5629057422985646,2.0149059788097965,-0.6684528120214743,1.1204530485327062,0.8829054256591853,23.93168105872514,-46.257102279248976,0.8944529302770903,1,0.3399991989135742,-0.7750005722045898,-1.8224997520446777,-1.0450000762939453,-0.05999946594238281,1,-0.05417698301939122,2.944453569138968,24.51000022888184,-1.6206887479940812,24.57999992370605,1.3589733557650743,24.38999938964844,-0.05417698301939122
3007,2010-01-13,24.399999618530273,24.46999931335449,23.940000534057614,24.34000015258789,2563200.0,0.00909839994118622,4.300018119915883,-0.42856948228882835,58.38322036772978,71.03964361954469,0.16262373387709417,-0.5287749503148653,-1.399937364249066,-1.6403064250519677,22.451022843538514,0.529998779296875,1.1874489020680805,0.3379994392395034,-1.2665147811124697,1.9425136595914765,-0.4642576709364832,1.14025654941549,0.59313174556641,59.52379871117751,-8.932637509199132,0.8022571101759866,1,0.11999988555908203,-0.994999885559082,-1.9274992942810059,-1.2649993896484375,-0.07999992370605469,2,-0.04303275629000969,1.4583363135684142,24.18000030517578,2.944453569138968,24.51000022888184,-1.6206887479940812,24.57999992370605,-0.04303275629000969
3008,2010-01-14,24.32999992370605,24.61000061035156,24.15999984741211,24.61000061035156,1863700.0,-0.0028688399966638745,2.214283281449011,-4.666719649044728,52.13113298342359,68.03082411948795,0.20915568916052507,-0.31338742376982864,-1.3189949598394115,-1.5321201698755083,22.592495005562462,0.4500007629394496,1.1166008578243236,0.16549978256225373,-1.2044706184512393,1.5354701835757467,-0.5194854179444945,0.850484983069002,0.5975435356566479,51.190503222055796,-13.075605818980236,0.6849852005067469,1,0.18999958038330433,-0.9250001907348597,-1.827499389648434,-1.1949996948242152,0.04999923706055043,3,-0.04274554095519656,4.300018119915883,24.399999618530273,1.4583363135684142,24.18000030517578,2.944453569138968,24.51000022888184,-0.04274554095519656
3009,2010-01-15,23.979999542236328,24.46999931335449,23.65999984741211,24.46999931335449,5208400.0,-0.01438554798878966,2.30612181346125,1.749994891042964,45.64563429330765,64.11682198746794,0.5793179807411555,0.15813300420766296,-0.9560904531933119,-1.1423873437680818,22.993125362563845,0.8099994659423793,1.0123313369268985,-0.25650053024292063,-1.3995576230818756,0.8865565625960343,-0.8280290766623999,0.3150280161765586,0.8858912866764257,29.629603465723353,-29.076147200475635,0.5715285464194777,1,0.4200000762939453,-0.5749998092651367,-1.477499008178711,-0.8449993133544922,0.6700000762939453,4,-0.015429480356456415,2.214283281449011,24.32999992370605,4.300018119915883,24.399999618530273,1.4583363135684142,24.18000030517578,-0.015429480356456415
3010,2010-01-19,24.29999923706055,24.420000076293945,23.8700008392334,23.95000076293945,2912200.0,0.013344441239900862,-1.1568668516676266,-0.7142829338928423,49.01406225906304,60.47424861984128,0.21270918114334592,0.004547302500693462,-1.2662939253166137,-1.41751634807191,23.497133887087116,0.5499992370605469,0.8650533946552343,-0.042000770568844104,-0.6575056578698089,0.5735041167321207,-0.3497532142193265,0.2657516730816383,0.46942031333215084,67.36830270200876,11.541061001783177,0.307752443650482,1,0.06500053405761363,-0.7849998474121094,-1.8449988365173375,-1.1649990081787145,0.5600013732910085,1,-0.007407341706934356,2.30612181346125,23.979999542236328,2.214283281449011,24.32999992370605,4.300018119915883,24.399999618530273,-0.007407341706934356
3011,2010-01-20,24.01000022888184,24.13999938964844,23.790000915527344,24.04999923706055,4285700.0,-0.01193411593760163,2.181814241002954,-0.11428337874659168,44.73684870965398,56.911095173942655,0.3883473546470988,0.3237463411736492,-0.9961016168211358,-1.090902997310831,23.16097787745391,0.5099983215332067,0.7681036791698332,-0.33999977111816193,-0.9323012569871878,0.25230171475086394,-0.6361505140526766,-0.04384902818364722,0.6706657452724158,36.84211583017836,-14.758884093183553,0.29615074293451354,1,0.18999958038329723,-0.45500087738037465,-1.5549998283386266,-0.8750000000000036,0.9099998474121058,2,-0.0012495079699925693,-1.1568668516676266,24.29999923706055,2.30612181346125,23.979999542236328,2.214283281449011,24.32999992370605,-0.0012495079699925693
3012,2010-01-21,24.03000068664551,24.36000061035156,23.690000534057614,24.01000022888184,3777300.0,0.0008330053133283055,-1.0303037308903416,-0.5000238424490964,41.82825411585691,53.792851166443256,0.28900147649543584,0.33095272260789343,-1.0115839110282643,-1.0753978157316944,22.967025095510742,0.6700000762939453,0.607503498845567,-0.32649936676024893,-0.900580635830373,0.2475819023098751,-0.6135400012953092,-0.0394587322251887,0.5690119973693726,38.94742548296088,-7.639645321425448,0.28704063453506196,1,0.16999912261962535,-0.4450006484985387,-1.5750002861022985,-0.8950004577636754,1.4099998474121023,3,0.003745324594930377,2.181814241002954,24.01000022888184,-1.1568668516676266,24.29999923706055,2.30612181346125,23.979999542236328,0.003745324594930377
3013,2010-01-22,23.34000015258789,24.13999938964844,23.209999084472656,23.940000534057614,4467100.0,-0.028714128769920633,-1.1627850757060023,-29.9993324432575,38.5204132523748,49.56015457383255,0.9101034410293849,1.0346193563733088,-0.3178976046538615,-0.3592916543432487,22.738088518588647,0.9300003051757848,0.385361624757941,-0.9914999008178711,-1.6902889424620327,-0.29271085917370954,-1.3408944216399519,-0.6421053799957903,1.1838915044987708,10.317543214305747,-38.50602856582812,0.34939452082208033,1,0.6349992752075195,0.24499988555908203,-1.0900001525878906,-0.2049999237060547,1.9200000762939489,4,0.04198798354025146,-1.0303037308903416,24.03000068664551,2.181814241002954,24.01000022888184,-1.1568668516676266,24.29999923706055,0.04198798354025146
3014,2010-01-25,23.399999618530273,23.559999465942386,23.03000068664551,23.459999084472656,2491500.0,0.00257067118895149,3.0769100979348187,0.09999904632629052,30.747121711878464,46.15657901664016,0.7432824661024924,0.9608774927045154,-0.36183243533020004,-0.38826046249337054,22.262391331680696,0.529998779296875,0.18973771923803184,-0.8915003776550279,-1.7042740559555796,-0.07872669935447618,-1.2978872168053037,-0.48511353850475203,0.9925027812949878,26.618639881442263,-17.302022165883855,0.40638683915027646,1,0.4200010299682617,0.22500038146972656,-1.1949992179870605,-0.2649993896484375,1.9500007629394567,0,0.04188032300053002,-1.1627850757060023,23.34000015258789,-1.0303037308903416,24.03000068664551,2.181814241002954,24.01000022888184,0.04188032300053002
3015,2010-01-26,23.520000457763672,23.71999931335449,23.07999992370605,23.209999084472656,3492000.0,0.005128241076481466,-1.2456130957957718,-5.166735543758146,27.84431924217725,43.20566743727394,0.523090470289663,0.8240574483252914,-0.47210248135719723,-0.4703099571143845,21.60079313922702,0.6399993896484375,0.04875851910145457,-0.7339995384216316,-1.6171135628039934,0.1491144859607303,-1.1755565506128107,-0.2924425262304524,0.709001736480019,36.84209016740205,-1.8511892460990822,0.44155701219118054,1,0.3000001907348633,0.13499927520751953,-1.3050003051757812,-0.38500022888183594,2.729999542236328,1,0.048044181070311165,3.0769100979348187,23.399999618530273,-1.1627850757060023,23.34000015258789,-1.0303037308903416,24.03000068664551,0.048044181070311165
3016,2010-01-27,23.61000061035156,23.6299991607666,23.25,23.399999618530273,2533600.0,0.003826537025350296,2.040016479617917,0.677419553313223,32.278497057491975,40.30514262502529,0.3841281120562243,0.7106352711079644,-0.5459673407692662,-0.5182567175754933,20.64116540639542,0.37999916076660156,-0.14814928454699228,-0.6059993743896506,-1.5324388860072915,0.32044013722799036,-1.0692191301984728,-0.14277961858082833,0.4751214029803492,43.60901932158587,6.68349667401916,0.46321975580882047,1,0.2100000381469762,0.47499942779541726,-1.3850002288818324,-0.475000381469723,2.889999389648441,2,0.052943666568646686,-1.2456130957957718,23.520000457763672,3.0769100979348187,23.399999618530273,-1.1627850757060023,23.34000015258789,0.052943666568646686
3017,2010-01-28,23.07999992370605,23.649999618530273,22.729999542236328,23.38999938964844,3629600.0,-0.022448143707930912,1.2168678574957659,-1.4761809611175782,30.447771391481695,37.895880225920635,0.7903048532579469,1.1972715683059931,-0.0053349538509088745,0.049864996722664756,19.889728614908716,0.9200000762939453,-0.25669487019731463,-1.0695000648498585,-2.1199429291857648,-0.01905720051395221,-1.5947214970178116,-0.5442786326819053,0.8785075304234908,24.822724776325835,-13.9485444956198,0.5252214321679526,1,0.519999504089359,0.8549995422363317,-0.21749973297118785,0.0550003051757848,3.4699993133544993,3,0.07972271051430901,2.040016479617917,23.61000061035156,-1.2456130957957718,23.520000457763672,3.0769100979348187,23.399999618530273,0.07972271051430901
3018,2010-01-29,22.90999984741211,23.54999923706055,22.70000076293945,23.020000457763672,4373500.0,-0.00736568790536829,-2.207548799447211,0.3548412898621088,24.92492320487277,35.59357899387232,0.8243884352919082,1.2992050293445274,0.16515874274064402,0.2533927835401997,18.915420324068933,0.8499984741211009,-0.3296303618942389,-1.154000091552735,-2.3156756403472194,0.007675457241749228,-1.7348378659499772,-0.5731623171554929,0.8765164990523822,20.58817479566131,-17.903409065584164,0.5808377743972418,1,0.6500005722045898,1.010000228881836,-0.047499656677246094,0.22500038146972656,3.60000038146973,4,0.11043215641624249,1.2168678574957659,23.07999992370605,2.040016479617917,23.61000061035156,-1.2456130957957718,23.520000457763672,0.11043215641624249
3019,2010-02-01,23.190000534057614,23.190000534057614,22.75,22.899999618530273,2978300.0,0.012221767285482299,2.034476861961061,-2.636357331113853,31.35594133557464,33.631565557929164,0.4699633063924402,0.987117761056659,-0.10657122450637857,0.004098245255963917,17.936342039196905,0.44000053405761363,-0.43808918977773104,-0.8214994430542042,-2.043047380983932,0.40004849487552363,-1.432273412019068,-0.21072547408934028,0.4599990844726598,48.039261518438664,9.729498145620909,0.610773968964863,2,0.3400001525878906,0.7299995422363317,-0.2725005149841273,-0.0550003051757777,3.70999908447266,0,0.0892625979798558,-2.207548799447211,22.90999984741211,1.2168678574957659,23.07999992370605,2.040016479617917,23.61000061035156,0.0892625979798558
3020,2010-02-02,23.420000076293945,23.479999542236328,22.899999618530273,23.1299991607666,5028500.0,0.00991804816470565,1.8292689734738878,1.0000000000000122,38.953486760285685,32.98896978577713,0.1139965199164763,0.6884540986045522,-0.31900929943581247,-0.19354597761849135,16.43548002263806,0.5799999237060547,-0.5181482578852687,-0.5254999160766616,-1.7237347762131527,0.6727349440598296,-1.124617346144909,0.07361751399158578,0.12999916076660512,75.78949270488472,34.18787954987667,0.5991174300682461,2,0.11000061035155895,0.5,-0.47749996185302734,-0.2849998474121094,3.309999465942383,1,0.08240821088337058,2.034476861961061,23.190000534057614,-2.207548799447211,22.90999984741211,1.2168678574957659,23.07999992370605,0.08240821088337058
3021,2010-02-03,23.29999923706055,23.57999992370605,21.209999084472656,21.3799991607666,19269900.0,-0.005123861607279068,-1.0973456630187892,6.620669016863552,33.53293857713025,32.067268059251944,0.137111026165897,0.7110193420268942,-0.1573337331255118,-0.053215151714848474,15.337492759893648,2.370000839233395,-0.5552787468065219,-0.5605007171630838,-1.6825376838620656,0.561536249535898,-1.1215192005125765,0.0005177661864088634,-0.5999984741211009,85.65572521053151,44.407669152114686,0.5610184833494916,2,-0.6250000000000036,-0.12500000000000355,-0.32749843597412465,-0.1649990081787145,3.3400001525878906,2,0.12660947894999208,1.8292689734738878,23.420000076293945,2.034476861961061,23.190000534057614,-2.207548799447211,22.90999984741211,0.12660947894999208
3022,2010-02-04,23.040000915527344,23.56999969482422,22.84000015258789,22.899999618530273,6963000.0,-0.011158726611443792,-4.615376150827128,0.07291733928849925,31.728062928444203,31.3125624677041,0.2703386354963939,0.8831974864434926,0.15249347977962913,0.21495000696864608,14.180168901120549,0.7299995422363281,-0.6435575648239258,-0.7359991073608398,-1.836666599153041,0.3646683844313614,-1.2863328532569405,-0.18566536146473922,-1.8300018310546875,77.21523979065861,35.68711683673821,0.5503337458961013,2,-0.5750017166137695,0.13499832153320312,0.037499427795410156,0.09499931335449219,3.819999694824215,3,0.15017356540731996,-1.0973456630187892,23.29999923706055,1.8292689734738878,23.420000076293945,2.034476861961061,23.190000534057614,0.15017356540731996
3023,2010-02-05,23.239999771118164,23.31999969482422,22.84000015258789,23.0,6293700.0,0.008680505540086036,1.4,1.714268197980954,39.05325510568576,32.23546617812713,0.06108692062376875,0.6246523547743799,-0.00915459214613179,0.027716970073697667,13.904308923824804,0.4799995422363281,-0.693054687271264,-0.47850027084350444,-1.5641631531856142,0.6071626114986053,-1.0213317120145575,0.06433117032754865,-2.030000686645508,85.65400708052643,40.86018009069787,0.5428314411710541,2,-0.7750005722045898,-0.06500053405761719,-0.11249971389770508,-0.10499954223632812,3.510000228881836,4,0.14242682868077883,-4.615376150827128,23.040000915527344,-1.0973456630187892,23.29999923706055,1.8292689734738878,23.420000076293945,0.14242682868077883
3024,2010-02-08,22.979999542236328,23.32999992370605,22.96999931335449,23.059999465942386,2717500.0,-0.011187617531948302,-6.199984741268634,-0.33333333333334814,30.12048469639825,32.48837345081836,0.2852409558304707,0.7996363315575579,0.27858403824175326,0.2960669937873668,13.605065114158782,0.3600006103515625,-0.745634044235512,-0.6585004806518562,-1.7122011649837,0.39520020367998754,-1.185350822817778,-0.13165013848593432,-1.7226004409790043,74.68353717276318,31.39255788333064,0.5268503421659219,2,-0.5500001907348633,0.19499969482421875,0.3400001525878906,0.1550006866455078,3.7399997711181605,0,0.15361186931955806,1.4,23.239999771118164,-4.615376150827128,23.040000915527344,-1.0973456630187892,23.29999923706055,0.15361186931955806
3025,2010-02-09,23.0,23.31999969482422,22.86000061035156,23.29999923706055,4305200.0,0.0008703419565745385,1.7058757531219004,3.749994039529716,33.44262541125228,32.61772104568061,0.20531213321039488,0.6964157477923507,0.28164584575455365,0.2731210347367181,14.012259113347719,0.4599990844726598,-0.7309690684776591,-0.5630000114440925,-1.5690887397051725,0.44308871681698747,-1.0660443755746307,-0.059955647313554294,-1.696148882293702,75.52743804539499,30.122763330339396,0.5030443641305391,2,-0.5700006484985352,0.17499923706054688,0.5524997711181641,0.13500022888183594,3.9699993133544886,1,0.16956520080566406,-6.199984741268634,22.979999542236328,1.4,23.239999771118164,-4.615376150827128,23.040000915527344,0.16956520080566406
3026,2010-02-10,22.8700008392334,23.10000038146973,22.76000022888184,23.03000068664551,3108700.0,-0.005652137424634884,1.2666734483678874,0.5333341810459982,31.645571148332508,32.75080990755293,0.24507577675559844,0.7623258362229741,0.43850790149853225,0.39635511579784577,14.782148424891647,0.3400001525878906,-0.6972698317658335,-0.6274991989135756,-1.6350258811845215,0.38002748335737024,-1.1312625400490504,-0.12373585777810092,-1.5206267454071067,13.580331219549722,-31.292770185842173,0.5037633411354729,2,-0.47500133514404297,0.30499839782714844,0.8849997520446777,0.2649993896484375,3.929998397827152,2,0.16877999831032442,1.7058757531219004,23.0,-6.199984741268634,22.979999542236328,1.4,23.239999771118164,0.16877999831032442
3027,2010-02-11,23.35000038146973,23.5,22.940000534057614,22.95000076293945,2867500.0,0.020988173354715922,-1.666663639129676,-2.499999999999989,50.16949547053021,35.55576238151487,-0.2152302511483164,0.21041790695323925,-0.0130106052066985,-0.08305655535460588,15.242562740471879,0.6299991607666016,-0.6526708968505694,-0.09499969482421378,-1.009663660707325,0.8196642710588975,-0.5523316777657712,0.36233228811734364,-1.9560137710458427,79.72977501011707,29.226298051802388,0.4573319829415559,2,-0.9550008773803746,-0.21000099182129262,0.5399994850158656,-0.14000034332275746,3.1800003051757812,3,0.14089931282354984,1.2666734483678874,22.8700008392334,1.7058757531219004,23.0,-6.199984741268634,22.979999542236328,0.14089931282354984
3028,2010-02-12,23.290000915527344,23.3700008392334,23.03000068664551,23.190000534057614,2602600.0,-0.0025695702339260107,1.6153834867769232,0.2500011920940368,48.135614480079184,37.42017050868204,-0.10690075544840028,0.19869558162736212,0.07084662520807328,-0.0221734435451566,15.473675737045484,0.3400001525878871,-0.6397071204723588,-0.10299921035766602,-0.9187156759163635,0.7127172552010315,-0.510857443137013,0.30485902242168095,-1.8522940388378117,71.62173656414221,17.349420429351426,0.407858232779348,2,-0.8950014114379883,-0.3150014877319336,0.657498836517334,-0.0800008773803711,3.1299991607666016,4,0.15328465240394706,-1.666663639129676,23.35000038146973,1.2666734483678874,22.8700008392334,1.7058757531219004,23.0,0.15328465240394706
3029,2010-02-16,23.61000061035156,23.78000068664551,23.34000015258789,23.3700008392334,2696000.0,0.01373978884693261,-1.9333257039679295,2.399988555951738,51.428574888616765,38.80629141182993,-0.4034893371641246,-0.1585749868897679,-0.20722266939992195,-0.3405374649331492,16.52728444366786,0.4899997711181676,-0.5664671784070698,0.23550043106078888,-0.5399511328484436,1.0109519949700214,-0.1522253508938256,0.6232262130154034,-2.129447872721695,83.33333333333263,25.746808471910825,0.38772578195461566,2,-1.115000724792477,-0.6350011825561488,0.4149990081787145,-0.4000005722045863,2.7600002288818395,1,0.13299446456904107,1.6153834867769232,23.290000915527344,-1.666663639129676,23.35000038146973,1.2666734483678874,22.8700008392334,0.13299446456904107
3030,2010-02-17,24.1200008392334,24.170000076293945,23.60000038146973,23.790000915527344,3123000.0,0.0216010256542829,1.6511712494954214,1.375000993411714,57.14286477530943,41.42961654496095,-0.8982084703199007,-0.7196484120414652,-0.6717255412354604,-0.8486341742940411,17.36050324413938,0.5699996948242152,-0.43904087955865734,0.7545005798339837,0.02124581478260268,1.4877553448853647,0.3878731973082914,1.121127962359676,-2.5474701836429077,96.45395443465368,35.566832456926335,0.3666273825256908,2,-0.6550006866455078,-1.1450014114379883,-0.09250116348266602,-0.9100008010864258,1.9599990844726527,2,0.10779429451312272,-1.9333257039679295,23.61000061035156,1.6153834867769232,23.290000915527344,-1.666663639129676,23.35000038146973,0.10779429451312272
3031,2010-02-18,23.979999542236328,24.229999542236328,23.770000457763672,24.1299991607666,2781000.0,-0.005804365345184581,1.6285633320799342,-0.45454440366442217,64.15094452791602,45.032158944902264,-0.728181327184199,-0.6134624713826362,-0.49078423513928016,-0.6989018891085514,18.372981625586746,0.45999908447265625,-0.35008790959274805,0.6159993171691909,-0.11180650867339281,1.3438051430117746,0.2520964042479008,0.9799022300904809,-2.2516207214036292,80.62014013848254,14.54441137316887,0.3639029129212912,2,-0.4849996566772461,-1.0699996948242188,0.015000343322753906,-0.7699995040893555,1.9600009918212855,3,0.12468723220164502,1.6511712494954214,24.1200008392334,-1.9333257039679295,23.61000061035156,1.6153834867769232,23.290000915527344,0.12468723220164502
3032,2010-02-19,24.1200008392334,24.309999465942386,23.8700008392334,23.8799991607666,2231300.0,0.005838252696814372,-2.384626670774856,-1.6000152588278678,69.20636727546412,48.3825047415443,-0.7810048259142377,-0.7867105270798689,-0.5873746014338366,-0.8263432350441278,18.92537852047576,0.4399986267089879,-0.30531290169977154,0.7515006065368652,0.005471598628531638,1.4975296144451988,0.37848610258269844,1.124515110491032,-2.191492360688411,85.156343132346,12.776230634643525,0.3730145039541671,2,-0.5850009918212855,-1.210000991821289,-0.157501220703125,-0.9100008010864258,1.6700000762939453,4,0.1111110408200271,1.6285633320799342,23.979999542236328,1.6511712494954214,24.1200008392334,-1.9333257039679295,23.61000061035156,0.1111110408200271
3033,2010-02-22,24.31999969482422,24.5,23.88999938964844,24.170000076293945,3246700.0,0.008291826228525867,1.3921581827089435,0.6249940395772073,68.40390839004127,52.63621848528241,-0.9070845088291968,-0.9586777552837447,-0.7323616159307385,-1.0183995033085722,19.513185938425355,0.610000610351559,-0.22129467538443137,0.9024994850158699,0.04408287658192833,1.7609160934498114,0.4732911807988991,1.3317077892328406,-2.1533421175394913,84.48273027127105,8.650905582075197,0.42920830421697015,2,-0.6899995803833008,-1.4099998474121094,-0.3575000762939453,-1.109999656677246,1.6300010681152308,0,0.09087175244873147,-2.384626670774856,24.1200008392334,1.6285633320799342,23.979999542236328,1.6511712494954214,24.1200008392334,0.09087175244873147
3034,2010-02-23,24.3799991607666,24.5,24.239999771118164,24.32999992370605,2996900.0,0.0024670833345097343,-1.2608760552634635,0.33332909477006045,66.55172141638502,56.315006930297166,-0.8354680393650327,-0.9923731755576881,-0.7271359498855716,-1.0666737361736303,19.796170078852686,0.26000022888183594,-0.09672076746525704,0.913498973846437,-0.04657269064193059,1.8735706383348045,0.4334631416022532,1.3935348060906207,-1.9333404927560416,86.66656776706596,10.382037503877982,0.4800358322441839,2,-0.7499990463256836,-1.5249996185302734,-0.4174995422363281,-1.169999122619629,1.6400012969970703,1,0.08367518399304164,1.3921581827089435,24.31999969482422,-2.384626670774856,24.1200008392334,1.6285633320799342,23.979999542236328,0.08367518399304164
3035,2010-02-24,24.649999618530273,24.79999923706055,24.21999931335449,24.440000534057614,4341200.0,0.01107467051098876,1.2745169904183427,4.200045777065463,72.1311731705226,60.81340715498496,-0.9463177372130822,-1.2367870313722413,-0.9329094948728418,-1.3349159262009032,20.648403287600612,0.5799999237060618,-0.0056647389075941135,1.1269994735717788,0.030381003719202937,2.2236179434243546,0.5786902386454891,1.6753087084980685,-1.9569399906809792,85.43691298035584,9.910732996122988,0.5483092349262885,2,-0.7799997329711914,-1.6450004577636719,-0.747499942779541,-1.4399995803833008,1.7100009918212855,2,0.0697769268690025,-1.2608760552634635,24.3799991607666,1.3921581827089435,24.31999969482422,-2.384626670774856,24.1200008392334,0.0697769268690025
3036,2010-02-25,24.86000061035156,24.93000030517578,24.21999931335449,24.3700008392334,4412100.0,0.008519310144873948,1.2539744051637862,2.3333424159854115,80.33332824707021,64.16494413015607,-0.9435790174871421,-1.4212055384574462,-1.0803995732829392,-1.5301039680817503,21.629682043177567,0.7100009918212926,0.15681013024154922,1.2745004653930643,0.02515592242272291,2.5238450083634056,0.6498281939078936,1.899172736878235,-1.8719694372126874,93.39625187810923,17.336706507700512,0.6246722714851713,2,-0.8800001144409144,-1.7900009155273402,-0.9200010299682582,-1.6500005722045863,1.9499988555908274,3,0.04907479016096605,1.2745169904183427,24.649999618530273,-1.2608760552634635,24.3799991607666,1.3921581827089435,24.31999969482422,0.04907479016096605
3037,2010-02-26,24.920000076293945,25.18000030517578,24.790000915527344,24.920000076293945,5170200.0,0.002413494145989903,-2.000014672007277,0.0,79.37062843789506,67.63550123658005,-0.8464689369294192,-1.4085036135928561,-1.077513958618141,-1.575589551376968,21.85812053423048,0.3899993896484375,0.3141475352241727,1.242499923706056,-0.11630551556063651,2.6013053629727487,0.563097204072708,1.9219026433394042,-1.6212538420291693,79.84495780178959,4.792541823319809,0.6794027196333471,2,-0.6599998474121094,-1.7250003814697266,-1.0425004959106445,-1.7100000381469727,2.0,4,0.040930997377242484,1.2539744051637862,24.86000061035156,1.2745169904183427,24.649999618530273,-1.2608760552634635,24.3799991607666,0.040930997377242484
3038,2010-03-01,25.440000534057614,25.59000015258789,24.86000061035156,24.989999771118164,4996700.0,0.020866791981206223,-1.0563393902923783,100.0,89.42308221342849,71.85711316155913,-1.1503959277904556,-1.8226949071866976,-1.5285798772460275,-2.0777453262543126,22.27366899257878,0.7299995422363317,0.519831216641073,1.636000347137447,0.11647973326133254,3.1555209610135613,0.876240040199388,2.395760654075506,-1.802628567028858,89.05112944206583,13.375707867215766,0.759760306938058,3,-0.845000267028805,-2.04000091552734,-1.547500610351559,-2.230000495910641,1.1000003814697301,0,0.013757876341282671,-2.000014672007277,24.920000076293945,1.2539744051637862,24.86000061035156,1.2745169904183427,24.649999618530273,0.013757876341282671
3039,2010-03-02,25.26000022888184,25.54999923706055,25.11000061035156,25.440000534057614,3470300.0,-0.00707548354548182,1.2000057220786369,-0.39999999999998737,84.4512157891218,74.89137438531606,-0.7953712242738789,-1.559626905586878,-1.288697238205362,-1.8905058389067868,22.711674205973342,0.4399986267089915,0.6287124349861699,1.352500057220464,-0.2694658952823623,2.9744660097232902,0.5415170809690508,2.163483033471877,-1.2321026247412554,75.91242908356858,0.20927131111099584,0.8109829762514122,3,-0.5799999237060582,-1.860000610351566,-1.480000495910648,-2.050000190734867,1.3400001525878906,1,0.02731593538422361,-1.0563393902923783,25.440000534057614,-2.000014672007277,24.920000076293945,1.2539744051637862,24.86000061035156,0.02731593538422361
3040,2010-03-03,25.35000038146973,25.540000915527344,25.20000076293945,25.229999542236328,4326300.0,0.0035629513765793597,-2.7778130993630423,-0.6666701987878221,88.27157804760608,77.57144477639272,-0.7739350648096206,-1.5785560448426814,-1.3052513186066115,-1.976821431541424,23.8872138979066,0.3400001525878942,0.7654537503941476,1.346000194549564,-0.38015036429441906,3.0721507533935473,0.4829249151275725,2.2090754739715557,-1.0096822676396862,82.48177926281747,-1.0349053078092822,0.8630752794219911,3,-0.6199998855590856,-1.9500007629394567,-1.6275000572204625,-2.1400003433227575,1.4899997711181605,2,0.026429982888035664,1.2000057220786369,25.26000022888184,-1.0563393902923783,25.440000534057614,-2.000014672007277,24.920000076293945,0.026429982888035664
3041,2010-03-04,26.25,26.459999084472656,25.56999969482422,25.56999969482422,7932800.0,0.035502942997513776,-1.6176440889048458,5.666629579591344,89.61746213315483,79.83934420502504,-1.472971234345394,-2.3676056787468767,-2.1733474359515625,-2.8653108885028296,23.218063624720983,1.1099987030029261,0.9029748990311823,2.0984997749328613,0.13746608301786978,4.059533466847853,1.1179829289753656,3.079016620890357,-1.6597454784183867,87.4251907350724,3.2878189794505346,0.9805168459574954,3,-1.0750007629394531,-2.4150009155273438,-2.5124998092651367,-3.0399999618530273,0.43000030517578125,3,0.004190499441964146,-2.7778130993630423,25.35000038146973,1.2000057220786369,25.26000022888184,-1.0563393902923783,25.440000534057614,0.004190499441964146
3042,2010-03-05,26.5,26.63999938964844,26.28000068664551,26.309999465942386,3886600.0,0.00952380952380949,-1.8800115967682456,0.2794124246878068,91.68827501473875,82.42649605221365,-1.5084997787109415,-2.471832636503123,-2.3894930033004904,-3.1022301356964235,22.581324172114407,0.38999938964844105,0.996233594905906,2.175499820709227,0.025920022680274712,4.3250796187381795,1.100709921694751,3.2502897197237033,-1.5357965658401795,92.13486035626708,6.149374949400183,1.0747898990144769,3,-1.0700006484985352,-2.575000762939453,-2.547499656677246,-3.2899999618530273,0.020000457763671875,4,0.011698093054429703,-1.6176440889048458,26.25,-2.7778130993630423,25.35000038146973,1.2000057220786369,25.26000022888184,0.011698093054429703
3043,2010-03-08,26.54999923706055,26.670000076293945,26.38999938964844,26.43000030517578,3248100.0,0.001886763662662272,-1.7999961853173503,0.6315715504693373,91.06141233233473,85.14979504287473,-1.3509774581692895,-2.3833353090855347,-2.40242454909448,-3.135052611088316,21.92166105346014,0.28000068664550426,1.0900083204945084,2.0599990844726612,-0.24227408561168318,4.362272254557006,0.9088624994304872,3.211135669514835,-1.2506366118030066,92.30763587724032,5.7393678633387,1.1511365850421726,3,-1.1049995422363317,-2.6099996566772496,-2.782499790191654,-3.3399991989135778,0.25,0,0.013936001878181559,-1.8800115967682456,26.5,-1.6176440889048458,26.25,-2.7778130993630423,25.35000038146973,0.013936001878181559
3044,2010-03-09,26.51000022888184,26.770000457763672,26.38999938964844,26.440000534057614,3963400.0,-0.0015065540236580688,-3.470548636822764,0.5833359824522784,88.42441994534332,86.96015579563259,-1.0918872965656625,-2.1769302200679057,-2.3366640573957618,-3.077935051645202,21.289739036927585,0.3800010681152308,1.166652515478571,1.843500041961672,-0.5119838856827705,4.198983969606115,0.6657580781394508,3.0212420057838933,-0.9365101134170146,83.43947264837259,-1.8007309527903317,1.1777419638222206,3,-1.0150003433227575,-2.5200004577636754,-2.7699999809265172,-3.300000190734867,0.3400001525878906,1,0.0011316743261593487,-1.7999961853173503,26.54999923706055,-1.8800115967682456,26.5,-1.6176440889048458,26.25,0.0011316743261593487
3045,2010-03-10,26.899999618530273,27.06999969482422,26.54999923706055,26.649999618530273,4206300.0,0.014711406498727264,-1.3111092273132068,3.571444141689011,93.45239886081306,88.41783030827068,-1.2618578272158985,-2.3818913404364324,-2.698095635197408,-3.4509290130499437,20.609851352422197,0.5599994659423793,1.2562188429912808,2.038499450683595,-0.38094996560407424,4.457948866971265,0.8287747425397605,3.24822415882743,-1.0872074346056806,88.66666158040366,2.7246488268635574,1.209724708143835,3,-0.9699993133544922,-2.760000228881836,-3.174999237060547,-3.689999580383301,-0.2999992370605433,2,-0.011152388152968151,-3.470548636822764,26.51000022888184,-1.7999961853173503,26.54999923706055,-1.8800115967682456,26.5,-0.011152388152968151
3046,2010-03-11,26.729999542236328,26.81999969482422,26.45000076293945,26.790000915527344,3497100.0,-0.006319705528056607,5.166703754331369,-0.2400054931640625,88.49558468155992,89.43171433534455,-0.8925656617408393,-2.0109869561353477,-2.504137960808986,-3.261386321583096,19.67870347442588,0.44999885559082387,1.362159436611492,1.675499439239502,-0.6902867039294556,4.0412855824084595,0.4926063676550214,2.8583925108239825,-0.6657658561318094,56.96195196855507,-27.878200925919046,1.1828930715844792,3,-0.7649993896484375,-2.5900001525878906,-3.0049991607666016,-3.5199995040893555,0.1100006103515625,3,0.004115249241877006,-1.3111092273132068,26.899999618530273,-3.470548636822764,26.51000022888184,-1.7999961853173503,26.54999923706055,0.004115249241877006
3047,2010-03-12,26.63999938964844,26.78000068664551,26.420000076293945,26.729999542236328,5059100.0,-0.0033670091331530205,2.789431416639793,1.4999682115836397,85.36586216842385,88.9809121081218,-0.5955545851178599,-1.7516801621981521,-2.392021550858548,-3.150252428583137,19.672746223672792,0.36000061035156605,1.4351741854067726,1.42099933624268,-0.9029160699016074,3.7449147423869675,0.2590416331705363,2.582957039314824,-0.37461250179998373,36.76468938280489,-46.13285962007231,1.1619577030721435,3,-0.5499992370605504,-1.7249994277954137,-3.715000152587894,-3.465000152587894,0.4400005340576101,4,0.0015015359025452035,5.166703754331369,26.729999542236328,-1.3111092273132068,26.899999618530273,-3.470548636822764,26.51000022888184,0.0015015359025452035
3048,2010-03-15,26.86000061035156,26.979999542236328,26.459999084472656,26.70000076293945,4077800.0,0.008258304269654237,1.600017166235875,-1.7777730682830355,86.04652710125768,89.15816892058135,-0.6626285293389351,-1.7818700921811406,-2.5936640868812653,-3.364710933316747,19.747922178705053,0.5200004577636719,1.4804284573248054,1.4625005722045863,-0.7847137798206596,3.709714924229832,0.33889339619196335,2.5861077482172092,-0.44000053405761363,69.11779555475702,-12.753464800753534,1.123607176012622,3,-0.725000381469723,-1.9450006484985316,-4.040001392364498,-3.685001373291012,0.5299987792968821,0,-0.012658233241322203,2.789431416639793,26.63999938964844,5.166703754331369,26.729999542236328,-1.3111092273132068,26.899999618530273,-0.012658233241322203
3049,2010-03-16,26.75,26.96999931335449,26.61000061035156,26.940000534057614,2618000.0,-0.004095331640058375,1.8800115967682456,-1.1875044703525992,82.01219423550545,88.46268183034795,-0.3565383150449719,-1.5015524440689667,-2.45395404779255,-3.2467172176467187,20.777077359738772,0.3599987030029297,1.5386974524949935,1.195499992370607,-0.9628858941975267,3.3538858789387405,0.1163070490865401,2.2746929356546737,-0.3299999237060547,50.769248826979904,-29.384820066601733,1.0791929432840677,3,-0.43000030517578125,-1.8350000381469727,-3.9300007820129395,-3.575000762939453,0.6700000762939453,1,0.0018691303574036588,1.600017166235875,26.86000061035156,2.789431416639793,26.63999938964844,5.166703754331369,26.729999542236328,0.0018691303574036588
3050,2010-03-17,26.71999931335449,26.82999992370605,26.63999938964844,26.71999931335449,1786100.0,-0.001121520996093861,-1.375008940705365,-0.0,79.99997538905313,87.39407219211442,-0.12490112053965774,-1.3352374584686437,-2.410098959497443,-3.208178030060875,22.656444983854524,0.19000053405761008,1.5178157520462463,1.0354993820190401,-1.0716859160600976,3.142684680098178,-0.018093267020528714,2.089092031058609,-0.2600002288818324,53.5713434218542,-23.878767881957877,1.0535926490395684,3,-0.044999122619625354,-1.8049993515014613,-3.9175000190734828,-3.5450000762939418,0.7100009918212926,2,0.004865309560478481,1.8800115967682456,26.75,1.600017166235875,26.86000061035156,2.789431416639793,26.63999938964844,0.004865309560478481
3051,2010-03-18,26.96999931335449,27.04999923706055,26.670000076293945,26.71999931335449,1974800.0,0.009356287665585716,-1.1714332425068763,100.0,81.15499493306328,86.22370773859492,-0.29282205463981725,-1.422690931722837,-2.6514357551203567,-3.4520908939492223,24.847450376301598,0.3799991607666051,1.5366143008202258,1.1359993934631305,-0.8844890355149211,3.156487822441182,0.12575517897410293,2.146243607952158,-0.3880001068115213,87.30158249596475,9.734935247466765,1.010244214489026,3,-0.2399997711181605,-2.0549993515014613,-4.167500019073483,-3.7950000762939418,0.4200000762939524,3,-0.013718907723573759,-1.375008940705365,26.71999931335449,1.8800115967682456,26.75,1.600017166235875,26.86000061035156,-0.013718907723573759
3052,2010-03-19,26.79999923706055,27.18000030517578,26.46999931335449,27.18000030517578,4554100.0,-0.006303302952245904,2.7368368217638093,-1.5200042724609233,73.12922544143146,84.23124252849456,-0.08469886287618422,-1.097907850443388,-2.4658650202271204,-3.26735016101642,27.08569236557642,0.7100009918212926,1.5404273692160793,0.831999397277837,-1.0613416400321611,2.725340434587835,-0.11467112137716384,1.7786699159328379,0.2700004577636683,47.22216335353756,-27.698284748169307,0.9466705186549998,3,-0.014999389648441053,-1.7399988174438512,-4.014999866485599,-3.6250000000000036,0.3100013732910085,4,0.001492571517391017,-1.1714332425068763,26.96999931335449,-1.375008940705365,26.71999931335449,1.8800115967682456,26.75,0.001492571517391017
3053,2010-03-22,26.53000068664551,26.56999969482422,26.10000038146973,26.149999618530273,3562100.0,-0.010074573063482362,1.043479342543895,-1.0000000000000187,70.95711170646726,82.29043050195278,0.20357237663382577,-0.6891873905545047,-2.1721512866152928,-2.981316915802953,29.246665457874464,0.6999988555908203,1.4482660407410854,0.45150079727173065,-1.2886293613095177,2.191630955852979,-0.4185642820188953,1.3215658765623566,0.6499996185302699,39.814845884453646,-33.535130483966626,0.8700650792906247,3,0.10999965667724254,-1.4250001907348668,-3.762501239776615,-3.3550014495849645,0.3499984741210902,0,0.020731218350001468,2.7368368217638093,26.79999923706055,-1.1714332425068763,26.96999931335449,-1.375008940705365,26.71999931335449,0.020731218350001468
3054,2010-03-23,26.420000076293945,26.59000015258789,26.239999771118164,26.53000068664551,2572800.0,-0.004146272427612008,2.043487635380558,-0.2894744767354381,67.54098299144886,79.41138429424566,0.3346566135728395,-0.44113614722029837,-2.045349976291579,-2.853523049916838,31.535649364473713,0.35000038146972656,1.3125995974169768,0.23950014114380025,-1.3101612186471954,1.7891615009347959,-0.5353305387516976,1.014330821039298,0.7600002288818359,29.62960346572312,-40.806934216259194,0.7748306798954979,3,0.2200002670288086,-1.1599998474121094,-3.7350006103515625,-3.2450008392333984,1.0900001525878942,1,0.03671458404819816,1.043479342543895,26.53000068664551,2.7368368217638093,26.79999923706055,-1.1714332425068763,26.96999931335449,0.03671458404819816
3055,2010-03-24,26.3700008392334,26.51000022888184,26.28000068664551,26.31999969482422,1949500.0,-0.0018924767947071652,-2.5384773390849538,-0.45455333610762855,52.7272932194588,75.43712968734552,0.33700945506747715,-0.26948859225934996,-1.9765279960846485,-2.770512211646462,33.369454141371214,0.22999954223632812,1.1838727880761724,0.1035008430480957,-1.2693523695717595,1.4763540556679509,-0.5829257632618337,0.7899274493580251,0.7667994689941402,25.000044151591595,-41.49937941814528,0.6864266063099279,3,0.26999950408935547,-0.9800004959106445,-3.6350011825561523,-3.1950016021728516,0.9099998474121129,2,0.0398179447722411,2.043487635380558,26.420000076293945,1.043479342543895,26.53000068664551,2.7368368217638093,26.79999923706055,0.0398179447722411
3056,2010-03-25,26.07999992370605,26.68000030517578,26.07999992370605,26.520000457763672,3456900.0,-0.010997379836859222,-1.7272711509534284,-8.799809269502264,40.624997339077964,70.46592248408487,0.5868222360360882,0.12289903600575869,-1.6600475776948151,-2.4609859324737613,34.85828490397925,0.6000003814697301,1.0806100993302508,-0.24750003814697763,-1.455767180933929,0.9607671046399737,-0.8516336095404533,0.35663353324649805,1.0153283874511736,0.0,-60.64364365214599,0.6041335713934755,3,0.5500001907348668,-0.6049995422363246,-2.8600001335144007,-2.9050006866455043,1.6299991607666051,3,0.051763818459317434,-2.5384773390849538,26.3700008392334,2.043487635380558,26.420000076293945,1.043479342543895,26.53000068664551,0.051763818459317434
3057,2010-03-26,25.940000534057614,26.29999923706055,25.84000015258789,26.290000915527344,3143400.0,-0.005368074772162168,1.4865015336237053,0.7954544469345927,36.909898648565445,65.0062971004524,0.6896038215927298,0.3617810863907529,-1.5017418608417294,-2.294572464062238,35.75905945390093,0.4599990844726598,0.9046535043082393,-0.4384994506835973,-1.4697633560172676,0.592764454650073,-0.9541314033504307,0.07713250198323607,1.0944080738525415,11.904805155289516,-42.88565936075438,0.5156319526668347,3,0.5699996948242223,-0.4149999618530238,-2.737500667572018,-2.7650012969970668,0.8400001525878977,4,0.05589818140855729,-1.7272711509534284,26.07999992370605,-2.5384773390849538,26.3700008392334,2.043487635380558,26.420000076293945,0.05589818140855729
3058,2010-03-29,25.790000915527344,25.96999931335449,25.709999084472656,25.76000022888184,3689000.0,-0.005782560348575494,-2.999911970539419,-0.08571615413538879,35.24591893926407,59.81004428975892,0.75081898864617,0.5684932398545541,-1.3325448423302646,-2.124032004148667,35.944382695789365,0.2600002288818324,0.7472872397513868,-0.6059990882873549,-1.580524594830493,0.36852641825578303,-1.093261841558924,-0.11873633501578595,1.1488550159570288,8.24760106968696,-41.1460187685966,0.48726275327156937,3,0.654998779296875,-0.2550010681152344,-2.5675010681152344,-2.615001678466797,0.9699993133544957,0,0.05118261527588719,1.4865015336237053,25.940000534057614,-1.7272711509534284,26.07999992370605,-2.5384773390849538,26.3700008392334,0.05118261527588719
3059,2010-03-30,25.95000076293945,26.06999969482422,25.790000915527344,25.8799991607666,2701300.0,0.006203948884537347,-1.2400073242746297,2.333333333333491,28.506822867805013,54.08858289850913,0.5200993271112679,0.4878492537119179,-1.4598089840718735,-2.2594779925487387,36.21510149690977,0.279998779296875,0.6101927890711245,-0.48049926757812855,-1.3260062311840386,0.3650076960277815,-0.9032527493810818,-0.05774578577517531,0.8659694838437524,24.74240994179608,-18.870331878330102,0.42275348180295497,3,0.4949989318847692,-0.25000095367431285,-2.680000782012936,-2.7750015258789027,0.39999961853028054,1,0.0358380874945996,-2.999911970539419,25.790000915527344,1.4865015336237053,25.940000534057614,-1.7272711509534284,26.07999992370605,0.0358380874945996
3060,2010-03-31,26.020000457763672,26.18000030517578,25.770000457763672,25.920000076293945,2245100.0,0.0026974833435917667,-1.0500011920940324,1.4285441813575288,33.17538201198997,48.757514796167655,0.38036171723079093,0.496050701700117,-1.5059007562328546,-2.307780300134233,36.58254556787177,0.4099998474121094,0.43944825612707206,-0.4439995765686042,-1.1509984262186634,0.262999273081455,-0.7974990013936356,-0.09050015174357284,0.6853726727884748,31.958864244140315,-9.553636326685876,0.35349942482502966,3,0.4249992370605469,-0.32000064849853516,-2.777500629425049,-2.845001220703125,-1.0699996948242223,2,0.05726363354746189,-1.2400073242746297,25.95000076293945,-2.999911970539419,25.790000915527344,1.4865015336237053,25.940000534057614,0.05726363354746189
3061,2010-04-01,26.36000061035156,26.3700008392334,26.03000068664551,26.06999969482422,3260200.0,0.01306687727157363,1.19353965421766,2.8999980926586075,44.06782400672402,45.52847019231126,-0.061761207725304246,0.1736154116020252,-1.8082002599601346,-2.6369787621016663,35.87264158975256,0.35000038146972656,0.29946889658557296,-0.10949945449829457,-0.8111801259783213,0.5921812169817322,-0.46033979023830796,0.24134088124171882,0.24583511559263727,98.48481783423975,54.043092190651194,0.3508403357400136,4,-0.1650009155273402,-0.6600008010864222,-2.922501087188717,-3.185001373291012,0.09000015258789062,3,0.034901367791799975,-1.0500011920940324,26.020000457763672,-1.2400073242746297,25.95000076293945,-2.999911970539419,25.790000915527344,0.034901367791799975
3062,2010-04-05,26.809999465942386,27.07999992370605,26.440000534057614,26.440000534057614,3670000.0,0.017071276372205846,-2.4594661470414727,1.2758543579490549,49.0347262879216,43.09264959025063,-0.570149683490186,-0.2655849536639927,-2.215136908141993,-3.061314508099386,35.34565144330978,0.7199993133544922,0.18047917753347775,0.32499942779541513,-0.39302336837065255,1.0430222239614828,-0.03401197028761871,0.684010825878449,-1.1000003814697301,80.29194946225378,37.36170490704266,0.35901139808303434,4,-0.4149999618530309,-0.8249988555908239,-3.2849993705749547,-3.6350002288818395,-0.2899990081787145,0,0.0335695500357458,1.19353965421766,26.36000061035156,-1.0500011920940324,26.020000457763672,-1.2400073242746297,25.95000076293945,0.0335695500357458
3063,2010-04-06,26.920000076293945,27.040000915527344,26.61000061035156,26.65999984741211,1839400.0,0.004102969509242049,-1.3888991909633461,0.7027053498705957,53.28185697821276,41.50830225544662,-0.6917567041669166,-0.3651670675717469,-2.2576650621739844,-3.141239061962551,34.75727111902843,0.4300003051757848,0.026135100574585124,0.4164999961853013,-0.32718210927219005,1.1601821016427927,0.04465894345655741,0.7883410489140452,-1.182600975036621,87.78626621065023,43.95368578924993,0.37184105272874485,4,-0.5250005722045898,-0.8999996185302734,-3.192500114440918,-3.7250003814697266,0.4300003051757848,1,-0.0052005716661093215,-2.4594661470414727,26.809999465942386,1.19353965421766,26.36000061035156,-1.0500011920940324,26.020000457763672,-0.0052005716661093215
3064,2010-04-07,26.540000915527344,26.989999771118164,26.46999931335449,26.920000076293945,2965700.0,-0.014115867744786237,1.0000073359767438,-1.4615339471078017,46.938799342158674,40.86513626907995,-0.3273719830898898,0.018124143917834346,-1.815152190699422,-2.7273199999381568,33.88117806475563,0.5200004577636754,-0.09022004891668445,0.03500080108642578,-0.7088575128680574,0.778859115040909,-0.3369283558908158,0.4069299580636674,-0.7757497978210459,58.77868486074181,15.509696281169845,0.371929156977242,4,-0.14500141143798828,-0.3950004577636719,-2.5425009727478027,-3.1400012969970703,0.5899982452392578,2,0.0082893483709634,-1.3888991909633461,26.920000076293945,-2.4594661470414727,26.809999465942386,1.19353965421766,26.36000061035156,0.0082893483709634
3065,2010-04-08,26.60000038146973,26.65999984741211,26.21999931335449,26.38999938964844,2235700.0,0.002260718307182996,1.6666705198971976,-0.5526354095036365,43.27273736119697,41.15932960487095,-0.39260122804721576,-0.06904274287163403,-1.814520427191301,-2.756698096298944,32.39234882818925,0.44000053405762074,-0.18548930156354615,0.11000022888184091,-0.6121012545500513,0.8321017123137331,-0.2510505128341052,0.471050970597787,-0.8094342876434375,54.28572466585081,15.901389268458715,0.3610507417159459,4,-0.20500087738037465,-0.4099998474121129,-2.5600004196167028,-3.2000007629394567,0.10999870300292613,3,-0.009398496105818,1.0000073359767438,26.540000915527344,-1.3888991909633461,26.920000076293945,-2.4594661470414727,26.809999465942386,-0.009398496105818
3066,2010-04-09,26.84000015258789,26.85000038146973,26.479999542236328,26.61000061035156,2648700.0,0.009022547657004942,1.9600067138671318,1.0952307426817365,50.709237127068775,42.69258943581576,-0.5737987994719873,-0.31661185855086416,-1.9927514837603653,-2.9618152953235395,31.22333296511901,0.370000839233402,-0.2580788924087898,0.34449996948242045,-0.3869140050301887,1.0759139439950296,-0.021207017773882342,0.7102069567387232,-1.023645382164002,72.0930696758401,33.388006673638145,0.3657069872563039,4,-0.44500064849853516,-0.4650001525878906,-2.7750000953674316,-3.440000534057617,0.0,4,-0.07041726448970265,1.6666705198971976,26.60000038146973,1.0000073359767438,26.540000915527344,-1.3888991909633461,26.920000076293945,-0.07041726448970265
3067,2010-04-12,26.68000030517578,27.0,26.60000038146973,26.920000076293945,2605900.0,-0.005961246143908139,-1.0000000000000178,-1.0434793425438944,52.7675235198853,44.63943438921812,-0.3327872313240974,-0.1617548441901775,-1.7544824766003373,-2.7673494572218615,30.166046420291092,0.3999996185302699,-0.2734825128361784,0.1825000762939446,-0.5507939597586358,0.915794112346525,-0.1841469417323438,0.549147094320233,-0.8383726316862479,56.09757232209957,16.80862381558694,0.3666470180262893,4,-0.25500011444091797,-0.2350006103515625,-2.1750011444091797,-2.845001220703125,1.5499992370605469,0,-0.008620672399007212,1.9600067138671318,26.84000015258789,1.6666705198971976,26.60000038146973,1.0000073359767438,26.540000915527344,-0.008620672399007212
3068,2010-04-13,26.520000457763672,26.63999938964844,26.25,26.54999923706055,2324900.0,-0.005996995711468167,2.7142960944594905,0.12499503294154657,51.81160346723261,47.228854455821185,-0.06520415401758584,-0.03007494003095701,-1.5109784920780314,-2.577615567205104,28.49153074678667,0.43000030517578125,-0.23600096742877597,0.03950023651123047,-0.6739038210325745,0.7529042940550355,-0.317201792260672,0.39620226528313296,-0.6536053392698093,38.46165132230524,-1.9644915353093992,0.3567020287719027,4,-0.0950002670288086,-0.07500076293945312,-1.842501163482666,-2.595001220703125,1.4699993133544922,1,0.0,-1.0000000000000178,26.68000030517578,1.9600067138671318,26.84000015258789,1.6666705198971976,26.60000038146973,0.0
3069,2010-04-14,26.79999923706055,26.8799991607666,26.45000076293945,26.489999771118164,2589500.0,0.01055802316982657,-1.20513422441322,-10.333736012206423,57.19061838367618,49.89721405267521,-0.2368591358878902,-0.32267980345971026,-1.7115244896150905,-2.8237148677064674,26.874200497515133,0.429998397827152,-0.16436271153586546,0.3169990539550831,-0.40071880637750823,1.0347169142876744,-0.041859876211212566,0.6758579841213788,-0.9093320224624435,74.35889911846394,30.660337459269925,0.3588589301662964,4,-0.24499893188476918,-0.3549995422363317,-2.1074995994567907,-2.8599996566772496,0.7600002288818359,2,0.02052243134576681,2.7142960944594905,26.520000457763672,-1.0000000000000178,26.68000030517578,1.9600067138671318,26.84000015258789,0.02052243134576681
3070,2010-04-15,26.85000038146973,27.0,26.60000038146973,26.709999084472656,3412100.0,0.0018657143967391043,-1.2222281091219518,0.4516178651194619,64.00002774329145,52.11190335673826,-0.17516366624271384,-0.3820290551557193,-1.6872683974495821,-2.8359881829741163,25.2402574427362,0.3999996185302699,-0.06533153340178188,0.36050014495850036,-0.3685208925571608,1.0895211824741615,-0.004010373799332001,0.7250106637163327,-0.9355465126894629,80.00005086263067,29.502676357347383,0.36451051875783086,4,-0.20000076293946023,-0.40500068664551137,-2.107500553131107,-2.860000610351566,0.5,3,0.01042825978841,-1.20513422441322,26.79999923706055,2.7142960944594905,26.520000457763672,-1.0000000000000178,26.68000030517578,0.01042825978841
3071,2010-04-16,26.60000038146973,26.95000076293945,26.540000915527344,26.76000022888184,3289000.0,-0.009310986832333001,-1.9285831062669303,-1.142845465320607,61.538471798551875,53.501208413474956,0.12567672882715186,-0.1698795180388224,-1.360516581773222,-2.53687668429637,23.193168372271774,0.4099998474121058,0.03887821570855721,0.1290000915527365,-0.5666974238004343,0.8246976069059073,-0.21884866612385068,0.4768488492293237,-0.6622355915909459,46.666717529297344,-8.352458949087392,0.3478487576765855,4,0.029999732971187854,-0.15500068664551137,-1.5650005340576207,-2.4600009918212926,0.5,4,0.004135289527272157,-1.2222281091219518,26.85000038146973,-1.20513422441322,26.79999923706055,2.7142960944594905,26.520000457763672,0.004135289527272157
3072,2010-04-19,26.84000015258789,26.920000076293945,26.43000030517578,26.670000076293945,2949900.0,0.009022547657004942,1.9696962691096147,-1.0625014901175405,67.79661564880956,55.113959376874604,-0.12250234209838595,-0.42870900062035133,-1.5110114573564957,-2.7207612974231132,21.588722951778035,0.48999977111816406,0.1373451036208735,0.36699981689453054,-0.33289746788421937,1.0668971016732804,0.017051174505155586,0.7169484592839055,-0.8793906600325627,78.66668701171875,16.998762360504756,0.34994864238937456,4,-0.23000049591064453,-0.3950004577636719,-1.7875003814697266,-2.700000762939453,-0.5200004577636719,0,0.0,-1.9285831062669303,26.60000038146973,-1.2222281091219518,26.85000038146973,-1.20513422441322,26.79999923706055,0.0
3073,2010-04-20,27.07999992370605,27.149999618530273,26.81999969482422,26.88999938964844,2127400.0,0.008941869215862042,1.0,1.1176496987512063,68.6468700880214,57.52596723752602,-0.3770725580996164,-0.6591884568290745,-1.6633196649030886,-2.9100255356708047,21.14357656954923,0.3299999237060547,0.19670858325612528,0.579499626159663,-0.17120411324529528,1.3302033655646213,0.20414775645718564,0.9548514958621404,-1.0970026225277074,90.27781089150041,22.950159218688142,0.3753518697024788,4,-0.3950004577636683,-0.6350002288818324,-1.5774998664855922,-2.9400005340576136,-0.25,1,0.04246675117319909,1.9696962691096147,26.84000015258789,-1.9285831062669303,26.60000038146973,-1.2222281091219518,26.85000038146973,0.04246675117319909
3074,2010-04-21,27.38999938964844,27.43000030517578,27.040000915527344,27.190000534057614,3185300.0,0.011447543087731438,1.7857030946655676,1.0526225969985208,70.94801740530329,60.600998353537825,-0.6189043637893619,-0.9410395825783731,-1.8718354694536181,-3.1711232221434464,20.806430550949884,0.3899993896484375,0.21944809844183055,0.8409991264343297,-0.006855740928585874,1.6888539937972453,0.41707169275287015,1.2649265601157893,-1.3603219957760189,95.99990844726598,23.198734444346613,0.42392743368145797,4,-0.5499992370605504,-0.8199996948242223,-1.8649992942810094,-3.2500000000000036,0.4099998474121094,2,0.021905819453814424,1.0,27.07999992370605,1.9696962691096147,26.84000015258789,-1.9285831062669303,26.60000038146973,0.021905819453814424
3075,2010-04-22,27.420000076293945,27.520000457763672,26.86000061035156,27.190000534057614,2474000.0,0.0010953153455286468,2.0697645535033256,1.1500042915589572,67.90541346009485,62.51168461276295,-0.5815075464960984,-0.9363508412026285,-1.7985562840297504,-3.15426563276732,20.275734421226986,0.6599998474121129,0.2223749007880933,0.8184998512268074,-0.1089811597560697,1.7459808622096844,0.3547593457353706,1.282240356718244,-1.3063033077433204,90.82565436047835,20.394510962491182,0.46374050549143764,4,-0.5349998474121094,-0.8050003051757812,-1.8025002479553223,-3.280000686645508,0.48999977111816406,3,0.0051057399437965945,1.7857030946655676,27.38999938964844,1.0,27.07999992370605,1.9696962691096147,26.84000015258789,0.0051057399437965945
3076,2010-04-23,27.43000030517578,27.489999771118164,27.06999969482422,27.479999542236328,2091600.0,0.00036470564748403156,11.000054495912806,-0.21738841988290178,62.30161102932545,63.57102766936741,-0.5576587500586712,-0.8854228223137071,-1.6988401273911933,-3.1144786236391475,20.30742928814735,0.4200000762939453,0.27876956767550354,0.7610000610351548,-0.20247770088642625,1.724477822956736,0.2792611800743643,1.2427389419959454,-1.2037992414881131,91.74310642303936,21.627387729569975,0.4817388809607902,4,-0.5450000762939453,-0.8150005340576172,-1.635000228881836,-3.2900009155273438,-0.220001220703125,4,-0.0029165119510026205,2.0697645535033256,27.420000076293945,1.7857030946655676,27.38999938964844,1.0,27.07999992370605,-0.0029165119510026205
3077,2010-04-26,27.38999938964844,27.489999771118164,27.190000534057614,27.38999938964844,1653700.0,-0.0014582907430661374,1.9999809265865733,-0.0,59.59182720191833,64.43549697322138,-0.4541073506025697,-0.7707379517059003,-1.5627997136528187,-3.0266530451310807,20.99942183197806,0.2999992370605504,0.34717780126931075,0.6484992027282743,-0.3021403598952652,1.5991387653518139,0.17317942141650633,1.1238189840400423,-1.0602943744346938,81.42843908207635,12.988274967875498,0.4753197813117695,4,-0.4149990081787145,-0.774999618530277,-1.5674996376037633,-3.2500000000000036,0.4899997711181605,0,-0.010587769793390711,11.000054495912806,27.43000030517578,2.0697645535033256,27.420000076293945,1.7857030946655676,27.38999938964844,-0.010587769793390711
3078,2010-04-27,27.11000061035156,27.690000534057614,27.059999465942386,27.399999618530273,2308300.0,-0.010222664678214755,-2.2307639639463623,-100.0,62.127660955979884,64.9840572590329,-0.09120718023026342,-0.40767959752475136,-1.1861006619689292,-2.702207647746878,22.19688241262588,0.6300010681152273,0.36935171746880613,0.3025004386901813,-0.5480066217725508,1.1530074991529133,-0.12275309154118474,0.7277539689215473,-0.6850719597338184,30.120484696398325,-37.90836094466361,0.42525353023136564,4,-0.05000019073485973,-0.41000080108642223,-1.1875004768371547,-2.91500091552734,1.779998779296882,1,-0.02914057166142925,1.9999809265865733,27.38999938964844,11.000054495912806,27.43000030517578,2.0697645535033256,27.420000076293945,-0.02914057166142925
3079,2010-04-28,26.8799991607666,27.36000061035156,26.6200008392334,27.270000457763672,3582000.0,-0.008484007539901528,1.5964831267044988,1.3448366580506665,55.55553032608081,64.04577976823171,0.16912047557551801,-0.11007631062655321,-0.8703939517119252,-2.421779917614778,22.810946534547636,0.7399997711181605,0.39342166845297655,0.025999069213867188,-0.7227088354600113,0.7747069738877457,-0.34835488312307206,0.40035302155080643,-0.32856332180487513,24.298915484823286,-43.59009220320479,0.37435395233693874,4,0.18000125885009766,-0.17999935150146484,-1.0074987411499023,-2.684999465942383,1.4100017547607422,2,-0.0018600907225297947,-2.2307639639463623,27.11000061035156,1.9999809265865733,27.38999938964844,11.000054495912806,27.43000030517578,-0.0018600907225297947
3080,2010-04-29,27.51000022888184,28.0,26.57999992370605,26.6299991607666,6060700.0,0.023437540468184803,-1.897960693029597,-2.256405491189555,61.51202186043072,64.04284088621824,-0.39941709528751446,-0.6563797998302334,-1.4220433820258371,-2.9987760631094282,23.61356538946483,1.4200000762939489,0.4525207134617766,0.5815001487731983,-0.11229984911707547,1.2753001466634721,0.23460014982806143,0.9284001477183352,0.18000030517577414,65.49297571891627,-1.7872363058100404,0.3468999989451361,4,-0.29500007629394887,-0.6550006866455114,-1.5599999427795446,-3.3150005340576207,0.14999961853026988,3,0.010541585087820105,1.5964831267044988,26.8799991607666,-2.2307639639463623,27.11000061035156,1.9999809265865733,27.38999938964844,0.010541585087820105
3081,2010-04-30,27.28000068664551,27.690000534057614,27.25,27.63999938964844,2749300.0,-0.00836057943739521,-1.0952402577644447,-0.4090889386918189,60.067115597431915,63.184007547176286,-0.07019769905335949,-0.3730486016419228,-1.1102360249568228,-2.7184869891738828,24.068220994951524,0.44000053405761363,0.46966321658000254,0.30550060272217294,-0.3505631936553897,0.9615643990997356,-0.022531295466610146,0.633532500910956,-0.7000007629394602,49.295825727445646,-18.59756584319078,0.3280318981887815,4,0.009999275207515979,-0.42500114440918324,-1.2650003433227575,-3.0850009918212926,0.26999855041503906,4,0.023093810297263095,-1.897960693029597,27.51000022888184,1.5964831267044988,26.8799991607666,-2.2307639639463623,27.11000061035156,0.023093810297263095
3082,2010-05-03,27.709999084472656,27.85000038146973,27.1200008392334,27.29999923706055,2219300.0,0.015762404215687642,1.1159332153914083,-1.138892568201195,68.30767118013821,63.14631877963371,-0.40656305992531117,-0.7717312196086823,-1.456256639842266,-3.095184886337222,23.438463169844848,0.7299995422363317,0.4756737869051868,0.690499019622802,-0.03756864050410513,1.4185666797497092,0.32646518955934667,1.0545328496862574,-1.1299991607666051,79.57740141224389,7.632228115482178,0.36403383006345447,5,-0.4199991226196289,-0.8549995422363281,-1.657498836517334,-3.5149993896484375,0.25,0,-0.01804402802308913,-1.0952402577644447,27.28000068664551,-1.897960693029597,27.51000022888184,1.5964831267044988,26.8799991607666,-0.01804402802308913
3083,2010-05-04,26.78000068664551,27.38999938964844,26.6299991607666,27.3799991607666,3175300.0,-0.033561834303642124,1.451617865119439,-1.4634114571218604,49.74360830293395,60.790273323814894,0.5323919313727146,0.15519808864424434,-0.45780322907006976,-2.112601303628118,22.34461655989948,1.0799999237060547,0.4884094151478173,-0.23249940872192099,-0.9672563212146414,0.5022575037707995,-0.5998778649682812,0.13487904752443924,1.0699996948242188,14.08456001364741,-55.177743407368915,0.36737845624636006,5,0.509999275207516,0.07499885559081676,-0.7625002861022985,-2.5850009918212926,1.7099990844726527,1,0.0410753713934604,1.1159332153914083,27.709999084472656,-1.0952402577644447,27.28000068664551,-1.897960693029597,27.51000022888184,0.0410753713934604
3084,2010-05-05,26.76000022888184,27.10000038146973,26.520000457763672,26.75,2628900.0,-0.000746843063885616,-1.4680883874764268,-0.016667090523002345,48.837207009976375,58.671583718246175,0.5069391106575232,0.20292972903486728,-0.37010302940214146,-2.0354466451634217,21.516410278657325,0.5799999237060582,0.4606439812646528,-0.2634998321533182,-0.9746815610786932,0.44768189677205683,-0.6190906966160057,0.09209103230936933,1.0900001525878906,16.21620576689639,-49.55267326607357,0.355590864462688,5,0.49999999999999645,0.12499999999999645,-0.7700004577636754,-2.5650005340576207,1.9799995422363246,2,0.07959638051376805,1.451617865119439,26.78000068664551,1.1159332153914083,27.709999084472656,-1.0952402577644447,27.28000068664551,0.07959638051376805
3085,2010-05-06,26.35000038146973,26.85000038146973,24.59000015258789,26.670000076293945,8407400.0,-0.015321369353711756,5.647056513592599,-31.99923707799705,46.898262087766454,56.960100502517406,0.8372429046425616,0.6252993109241594,0.09552389443400955,-1.5728109019286585,21.79205369272838,2.2600002288818395,0.39861677183398214,-0.6609996795654247,-1.4112385516560053,0.08923919252515589,-1.0361191156107132,-0.2858802435201362,1.4468000030517594,53.98773329183197,-13.61095907125302,0.3751194360452895,5,-0.0550003051757848,-0.0550003051757848,-0.2775006294250524,-2.1550006866455114,2.3099994659423793,3,0.07362430762702732,-1.4680883874764268,26.76000022888184,1.451617865119439,26.78000068664551,1.1159332153914083,27.709999084472656,0.07362430762702732
3086,2010-05-07,24.95000076293945,26.38999938964844,24.71999931335449,26.18000030517578,7762900.0,-0.053130914545064356,1.0242453246774263,3.8437522351763644,31.791908576603007,53.871220655260146,2.0656886257702496,1.9778503654884076,1.5292593859117787,-0.13049636355038885,21.750801414895342,1.6700000762939524,0.2568716535977913,-1.9664993286132848,-3.155346579931969,-0.7776520772946007,-2.560922954272627,-1.3720757029539428,2.6543916076660246,11.04296273239947,-52.87727755824565,0.5944236256593418,5,1.3449993133544957,1.3449993133544957,1.1224989891052282,-0.7550010681152308,4.29999923706055,4,0.10861719445307894,5.647056513592599,26.35000038146973,-1.4680883874764268,26.76000022888184,1.451617865119439,26.78000068664551,0.10861719445307894
3087,2010-05-10,26.45000076293945,26.540000915527344,25.920000076293945,25.920000076293945,3749800.0,0.060120238642561,-1.3396227773119376,-0.4308950275557665,45.11628470894595,51.981067738923045,0.46748892276630727,0.4845805888747243,0.07918669248311261,-1.5798277727089847,21.35499562351969,1.5900001525878942,0.1580508175587454,-0.454999351501467,-1.6578463228478704,0.7478476198449364,-1.0564228371746687,0.14642413417173472,0.9735280745849693,66.42861132720145,5.601081842199491,0.6014234856732015,5,-0.15500068664550426,-0.15500068664550426,-0.5025010108947718,-2.255001068115231,3.0399990081787145,0,0.041587842812555564,1.0242453246774263,24.95000076293945,5.647056513592599,26.35000038146973,-1.4680883874764268,26.76000022888184,0.041587842812555564
3088,2010-05-11,26.520000457763672,27.0,26.020000457763672,26.209999084472656,2715900.0,0.002646491221365288,-1.840584036842309,0.5849074937111597,42.99517664938072,50.585472885956364,0.34083932360951863,0.4369853607198131,0.04419336597650769,-1.5988761349069307,21.58351562806265,0.9799995422363281,0.07978770708582417,-0.3849996566772447,-1.587846628023648,0.8178473146691587,-0.9864231423504464,0.21642382899595702,0.7335166586645556,76.89243542561596,19.666564170702294,0.6014234856732015,5,-0.22500038146972656,-0.22500038146972656,-0.3300004005432129,-2.325000762939453,3.0,1,0.054298589813463805,-1.3396227773119376,26.45000076293945,1.0242453246774263,24.95000076293945,5.647056513592599,26.35000038146973,0.054298589813463805
3089,2010-05-12,27.35000038146973,27.3700008392334,26.399999618530273,26.479999542236328,3757500.0,0.03129713082124308,1.1318667038354402,2.806441887651522,49.500715323931026,49.25088327078973,-0.46430651238442167,-0.3685952321219901,-0.7346309266645648,-2.376732511251568,21.19014707328828,0.970001220703125,0.027961898922043815,0.41750020980835245,-0.8002949474310128,1.6352953670477177,-0.19139736881133018,1.026397788428035,-2.7600002288818395,99.28055925094745,44.39202963454905,0.6088975786196831,5,-1.1300001144409215,-1.0550003051757848,-1.1425004005432164,-3.1550006866455114,2.039999008178711,2,0.041681878382013204,-1.840584036842309,26.520000457763672,-1.3396227773119376,26.45000076293945,1.0242453246774263,24.95000076293945,0.041681878382013204
3090,2010-05-13,27.1299991607666,27.690000534057614,26.57999992370605,27.040000915527344,2137500.0,-0.00804392020601885,-1.1980205124912269,0.10344615910779975,47.922429550275154,47.90147370999454,-0.3395884291233884,-0.13338012734435978,-0.46785679546804815,-2.099749159817506,20.441094367629415,1.1100006103515625,-0.017946201702407905,0.18349905014038015,-1.0367380823983332,1.4037361826790935,-0.42661951612897653,0.7936176164097368,-2.484398994445801,81.14474265574759,29.640875599945034,0.6101185662693565,5,-0.909998893737793,-0.8349990844726562,-0.8599991798400879,-2.934999465942383,1.8900012969970703,3,0.05934392407500799,1.1318667038354402,27.35000038146973,-1.840584036842309,26.520000457763672,-1.3396227773119376,26.45000076293945,0.05934392407500799
3091,2010-05-14,26.709999084472656,27.059999465942386,26.3700008392334,26.989999771118164,2182100.0,-0.015481020615043639,2.2857071493771213,-3.111179400233125,45.526312883540264,45.37021167703921,-0.009997361550450279,0.31124078571258096,-0.034014006862030044,-1.6511362033442012,19.884261412225886,0.7599983215332031,-0.040877750231963716,-0.24200096130370952,-1.4566409833988843,0.9726390607914652,-0.8493209723512969,0.36531904974387786,-1.942622903442384,44.6327007834137,-2.9584334413257594,0.6073200110475875,5,-0.5699987411499023,-0.41499900817871094,-0.4174990653991699,-2.5149993896484375,1.5500011444091832,4,0.0730063957236542,-1.1980205124912269,27.1299991607666,1.1318667038354402,27.35000038146973,-1.840584036842309,26.520000457763672,0.0730063957236542
3092,2010-05-17,26.84000015258789,27.15999984741211,26.420000076293945,26.81999969482422,2537700.0,0.004867131133329261,1.2424240672774036,-0.07143003113057812,48.187916576419674,45.19735704075985,-0.3088665311942336,0.1910341371432942,-0.15643581242954951,-1.752276303054309,19.542846356539908,0.7399997711181641,-0.13698035173072043,-0.11199989318847514,-1.3266399152836499,1.1026401289066996,-0.7193199042360625,0.49532011785911223,-1.9557189974365237,49.10177588997236,-0.6703915500118853,0.6073200110475875,5,-0.6999998092651367,-0.5450000762939453,-0.4550004005432129,-2.645000457763672,1.6199989318847656,0,0.08979134998923377,2.2857071493771213,26.709999084472656,-1.1980205124912269,27.1299991607666,1.1318667038354402,27.35000038146973,0.08979134998923377
3093,2010-05-18,28.229999542236328,28.95000076293945,26.940000534057614,26.940000534057614,17461400.0,0.051788352524074543,-2.116281820587831,64.49847415601772,57.839724650590725,46.19763677860588,-1.644488922979363,-1.1682916455483259,-1.5241596286638739,-3.104080923009299,19.441293504135114,2.110000610351559,-0.18331096858008067,1.2204995155334473,-0.12182275408024523,2.5628217851471398,0.5493383807265992,1.8916606503402953,-3.233489611928711,72.09297511649252,18.309668635203515,0.671161134806847,5,-1.4599990844726562,-1.4599990844726562,-1.794999599456787,-4.034999847412109,-0.3099994659423828,1,0.04463337758814645,1.2424240672774036,26.84000015258789,2.2857071493771213,26.709999084472656,-1.1980205124912269,27.1299991607666,0.04463337758814645
3094,2010-05-19,27.989999771118164,29.229999542236328,27.68000030517578,27.81999969482422,11733700.0,-0.008501586078989765,-5.88890301743321,0.13178310620095746,52.91970616612128,46.866686120645305,-1.3540590772943304,-0.9286489096518729,-1.2629243435019681,-2.8326423915985472,18.951860765287044,1.5499992370605469,-0.30957501881477967,0.9504997253417962,-0.45305126518843863,2.354050715872031,0.24872423007667877,1.6522752206069136,-2.7562803908526377,56.643344984170994,4.161901055826341,0.7017754952651181,5,-1.015000343322754,-1.0799999237060547,-1.554999828338623,-3.7950000762939453,-0.26000022888183594,2,0.05466240440002634,-2.116281820587831,28.229999542236328,1.2424240672774036,26.84000015258789,2.2857071493771213,26.709999084472656,0.05466240440002634
3095,2010-05-20,27.559999465942386,28.1200008392334,27.13999938964844,27.51000022888184,10776900.0,-0.015362640539192784,-1.4810134528281753,0.2941130271853157,51.66270095122805,49.07455194004809,-0.8206728585012932,-0.513974150132011,-0.8288201046517862,-2.3745022799615185,18.657856328400204,0.9800014495849574,-0.30525934115682674,0.5134994506835966,-0.8994070311959312,1.9264059325631244,-0.1929537902561691,1.2199526916233623,-2.006577672719196,41.60836246042762,-10.810239134043648,0.7064532409397645,5,0.015000343322750354,-0.649999618530277,-1.0599994659423864,-3.3649997711181676,0.3100013732910121,3,0.0664005790699489,-5.88890301743321,27.989999771118164,-2.116281820587831,28.229999542236328,1.2424240672774036,26.84000015258789,0.0664005790699489
3096,2010-05-21,27.35000038146973,27.75,26.93000030517578,27.07999992370605,9729900.0,-0.00761970568004422,-1.8771934521021,5.400091554131523,47.80488565094448,49.373285378047925,-0.2619822649215493,-0.3270434468566563,-0.6115922309452024,-2.1388955635494256,18.245044903886733,0.8199996948242188,-0.29855235100298216,0.3075003623962438,-1.1012816760727269,1.7162824008652144,-0.39689065683824154,1.0118913816307291,-1.5024523683254891,33.096102559716776,-15.230814066512472,0.7043910192344851,5,0.2749996185302699,-0.44000053405762074,-0.802500724792484,-3.1550006866455114,-0.6499996185302805,4,0.0610603310055311,-1.4810134528281753,27.559999465942386,-5.88890301743321,27.989999771118164,-2.116281820587831,28.229999542236328,0.0610603310055311
3097,2010-05-24,27.10000038146973,27.38999938964844,26.979999542236328,27.270000457763672,5797100.0,-0.00914076769700456,1.0000093041864013,-0.6296288447137979,52.127657415857264,50.38800546321199,0.10048339986597554,-0.10528122821046182,-0.3542180037610372,-1.8651203657891706,17.809924637036453,0.4099998474121129,-0.2536757880340552,0.07200031280518004,-1.327662275067091,1.471662900677451,-0.6278309811309555,0.7718316067413156,-0.9818562459981237,7.3913101167465145,-43.397099833277586,0.6998312939361349,5,0.6999998092651332,-0.19000053405762074,-0.5625004768371618,-2.9050006866455114,-0.5500011444091797,0,0.04280442181120003,-1.8771934521021,27.35000038146973,-1.4810134528281753,27.559999465942386,-5.88890301743321,27.989999771118164,0.04280442181120003
3098,2010-05-25,26.31999969482422,26.399999618530273,25.8799991607666,26.32999992370605,7144700.0,-0.02878231275520038,5.933357069287794,0.05882484937560443,47.342992164437376,50.14825844549047,0.948919506976722,0.6456002373685976,0.4171528925370751,-1.0689918938894252,16.63252847447553,1.2200012207031286,-0.00728561615422052,-0.6685003280639634,-2.1025852794982214,0.7655846233702945,-1.3855428037810924,0.04854214765316556,2.9099998474121094,13.134342804599273,-40.291117419969865,0.7170424757171289,5,1.234999656677246,0.5900001525878906,0.20749998092651367,-2.125,-0.029998779296875,1,0.08130696863455,1.0000093041864013,27.10000038146973,-1.8771934521021,27.35000038146973,-1.4810134528281753,27.559999465942386,0.08130696863455
3099,2010-05-26,26.82999992370605,27.15999984741211,25.989999771118164,26.420000076293945,10706400.0,0.019376908616838717,1.1869166541886813,-40.99904634752518,52.86395871751528,50.697317241850484,0.3994014817276117,0.1387773164851822,-0.09218261605941436,-1.5536674450354973,16.772724035072077,1.1700000762939453,0.07581693102022058,-0.15600013732910512,-1.5910554765035911,1.279055201845381,-0.8735278069163499,0.5615275322581397,2.332999610900881,42.4107165665024,-10.491550247220346,0.7175276695872438,5,0.7249994277954137,0.07999992370605824,-0.26500034332275035,-1.8599996566772425,-0.729999542236321,2,0.040626170543698326,5.933357069287794,26.31999969482422,1.0000093041864013,27.10000038146973,-1.8771934521021,27.35000038146973,0.040626170543698326
3100,2010-05-27,27.79999923706055,27.82999992370605,27.07999992370605,27.18000030517578,5860400.0,0.036153533958732664,1.205881362968305,1.512193079578358,67.92451698499794,53.18600658645689,-0.5202762562510017,-0.8520680086976604,-1.0492648674980671,-2.5004280551986824,16.02400031518243,1.0,0.20111330670006566,0.7994992256164579,-0.6634384596608989,2.2624369108938147,0.06803038297777775,1.530968068255138,1.2973402900695739,98.46150385088683,38.60103920655422,0.7314688426386788,5,-0.24499988555908558,-0.889999389648441,-1.0949993133544957,-2.704998970031742,-1.8599987030029368,3,-0.0025179747030678046,1.1869166541886813,26.82999992370605,5.933357069287794,26.31999969482422,1.0000093041864013,27.10000038146973,-0.0025179747030678046
3101,2010-05-28,27.90999984741211,28.15999984741211,27.649999618530273,27.8799991607666,4039200.0,0.00395685659605749,-1.0816345596163504,0.04838828762866907,61.1280394728043,54.623798019388516,-0.49411758877247536,-0.9617606438828439,-1.1528633576707321,-2.5904658525938444,15.33627710335526,0.5100002288818359,0.22391886929649374,0.8779998779296889,-0.6364992447147912,2.392499000574169,0.12075031660744884,1.635249439251929,1.1229928723907427,89.03509102149364,28.765958456917616,0.7572495613222394,5,-0.35500049591064453,-1.0,-1.1599998474121094,-2.7699995040893555,-0.5499992370605504,4,-0.001433142543797561,1.205881362968305,27.79999923706055,1.1869166541886813,26.82999992370605,5.933357069287794,26.31999969482422,-0.001433142543797561
3102,2010-06-01,27.209999084472656,28.0,27.18000030517578,27.75,4648300.0,-0.025080643739392894,-1.7333392673219485,-17.999618539004388,54.7983198359946,54.28586415110006,0.2948987001040564,-0.3174131930808137,-0.4489820976804495,-1.8700589431014052,14.159066257308083,0.8199996948242188,0.2627921799585877,0.20299911499023438,-1.2805678490203114,1.6865660790007801,-0.5387843670150367,0.9447825969955055,1.7599337641494692,58.333312419429184,0.16002074606628724,0.7417834820052721,6,0.3450002670288086,-0.2999992370605469,-0.45999908447265625,-2.0699987411499023,0.7800006866455078,1,-0.018743048096030113,-1.0816345596163504,27.90999984741211,1.205881362968305,27.79999923706055,1.1869166541886813,26.82999992370605,-0.018743048096030113
3103,2010-06-02,27.8799991607666,27.959999084472656,27.170000076293945,27.239999771118164,4978200.0,0.02462330388964551,-1.025641652646817,-1.1851820455219768,53.769548959694966,54.380291128163805,-0.48049971002011915,-0.9494579736709596,-1.0985320180915785,-2.5101208548519303,14.146205555421105,0.7899990081787109,0.3792618619998933,0.8179992675781236,-0.7109984110378917,2.346996946194139,0.05350042827011592,1.5824981068861312,1.0281350140984138,87.09674300455742,32.71364819719586,0.7644988393080074,6,-0.8599996566772461,-0.9699993133544922,-1.0849990844726562,-2.7399988174438477,-0.6299991607666016,2,-0.047704446332181294,-1.7333392673219485,27.209999084472656,-1.0816345596163504,27.90999984741211,1.205881362968305,27.79999923706055,-0.047704446332181294
3104,2010-06-03,28.88999938964844,29.479999542236328,27.75,27.8700008392334,8725400.0,0.03622669509628729,-1.7460305206001183,1.5937492549412353,61.25319608881415,55.445901699006704,-1.5079906495742073,-1.8885279510954014,-2.0723779712770387,-3.487039645756596,14.825250171696133,1.7299995422363281,0.4964316934732551,1.7214995384216358,-0.003135865997517584,3.4461349428407893,0.8591818362120591,2.5838172406312125,-3.0100002288818395,75.41665640142085,23.410017513588286,0.862317702209576,6,-1.2100000381469762,-1.8549995422363317,-2.009999275207523,-3.5749988555908274,-1.5999984741210973,3,-0.08999648767914825,-1.025641652646817,27.8799991607666,-1.7333392673219485,27.209999084472656,-1.0816345596163504,27.90999984741211,-0.08999648767914825
3105,2010-06-04,28.290000915527344,29.149999618530273,28.149999618530273,28.520000457763672,6325600.0,-0.020768379605299758,-2.9215522012954955,-0.22549006774837096,59.87501144409179,56.78702678713418,-0.8868091938456608,-1.197114132998415,-1.4408399618458958,-2.855995150685004,14.247254492388622,1.0,0.39755133098068285,1.0245010375976555,-0.724356497628893,2.773358572824204,0.15007226998438128,1.8989298052109298,-2.3380017471313472,48.48489602470471,-4.270485787598403,0.874428767613275,6,-0.6100015640258789,-1.2550010681152344,-1.4100008010864258,-2.9300003051757812,0.1999988555908203,4,-0.07741252962829004,-1.7460305206001183,28.88999938964844,-1.025641652646817,27.8799991607666,-1.7333392673219485,27.209999084472656,-0.07741252962829004
3106,2010-06-07,27.65999984741211,28.63999938964844,27.54999923706055,28.420000076293945,6911900.0,-0.022269390163556002,-1.2244868169317973,3.304355397807374,54.823527616613035,57.08656792055149,-0.23267899163954553,-0.37279007822675325,-0.7766207223464079,-2.1930271438996307,13.380098261677562,1.0900001525878906,0.3493049246424391,0.25900001525878835,-1.1140317469738221,1.6320317774913988,-0.42751586585751866,0.9455158963750954,-1.6374406715393057,21.212116207925817,-30.683311205547767,0.6865158811163056,6,0.01999950408935547,-0.625,-0.625,-1.989999771118164,1.260000228881836,0,-0.062183634231488316,-2.9215522012954955,28.290000915527344,-1.7460305206001183,28.88999938964844,-1.025641652646817,27.8799991607666,-0.062183634231488316
3107,2010-06-08,27.54999923706055,27.979999542236328,27.190000534057614,27.78000068664551,5891100.0,-0.003976883982587998,1.5079367001614075,0.302633395154834,45.290857408542415,56.85855294767427,-0.05825987043280989,-0.18567460152675963,-0.6284613634679914,-2.053877317943435,12.609692727162638,0.7899990081787145,0.3400485861852758,0.09399948120117685,-1.2047512388806325,1.3927502012829862,-0.5553758788397261,0.7433748412420798,-1.4582912538604766,16.450183922946554,-31.531721477816173,0.6493753600409041,6,0.18500041961669567,-0.514999389648441,-0.4774994850158727,-1.7499990463256871,1.1800003051757777,1,-0.006896502067898602,-1.2244868169317973,27.65999984741211,-2.9215522012954955,28.290000915527344,-1.7460305206001183,28.88999938964844,-0.006896502067898602
3108,2010-06-09,27.959999084472656,28.739999771118164,27.739999771118164,27.75,5810900.0,0.014882027541422538,-7.695669480702569,-0.9130337432724921,49.7970183939095,56.51778180060696,-0.23597672147985094,-0.5083239995610036,-0.9899158017054432,-2.43093019650793,12.846984280736883,1.1900005340576136,0.39768357264909326,0.4319993972778313,-0.8065328105177159,1.6705316050733785,-0.1872667066199405,1.0512655011756031,-1.8005252700918568,33.62440541087566,-12.714051297946462,0.619266103897773,6,0.32000064849853516,-0.9249992370605469,-0.8874993324279785,-2.0749988555908203,-0.05999946594238281,2,0.0010729859666616104,1.5079367001614075,27.54999923706055,-1.2244868169317973,27.65999984741211,-2.9215522012954955,28.290000915527344,0.0010729859666616104
3109,2010-06-10,28.489999771118164,28.61000061035156,27.96999931335449,28.35000038146973,4633700.0,0.01895567610872484,2.3684184108819584,0.6666666666666498,56.208278349586095,55.21597750778342,-0.5651780256977581,-0.999800032095095,-1.4693695861737908,-2.9189789938898087,13.70197604008736,0.6500015258789027,0.4505826473427774,0.9050001144409165,-0.4020737665706804,2.2120739954525135,0.2514631739351181,1.558537054946715,-2.2641154421802554,66.32652266826527,18.588770655266458,0.6535369405057992,6,-0.16499996185302734,-1.4549999237060547,-1.4175000190734863,-2.554999351501465,-0.22999954223632457,3,-0.043524035839944686,-7.695669480702569,27.959999084472656,1.5079367001614075,27.54999923706055,-1.2244868169317973,27.65999984741211,-0.043524035839944686
3110,2010-06-11,28.739999771118164,28.770000457763672,28.309999465942386,28.309999465942386,2448700.0,0.008775008845505194,-1.1395379783893307,3.071444141689426,59.22974044362935,55.00505539343065,-0.7462977504847537,-1.1836866331804714,-1.6671321391683982,-3.130256945675015,15.025658709564155,0.4600009918212855,0.6282484271496607,1.0745000839233398,-0.31057029880825127,2.459570466654931,0.3819648925575443,1.7670352752891354,-2.449033137914288,98.10122227252151,46.507444178097444,0.6925351913657959,6,-0.41499996185302734,-1.7049999237060547,-1.6674995422363281,-2.7950000762939453,-0.2800006866455078,4,-0.05045229182805966,2.3684184108819584,28.489999771118164,-7.695669480702569,27.959999084472656,1.5079367001614075,27.54999923706055,-0.05045229182805966
3111,2010-06-14,28.65999984741211,29.07999992370605,28.57999992370605,28.8700008392334,3243200.0,-0.002783574263854005,-1.7026965724506793,-0.4883740529799015,60.5978188335582,55.64944417093771,-0.6132075927721061,-1.0014520639998992,-1.5457082496558954,-3.006976598233514,16.307913860141515,0.5,0.7250308445736451,0.8970001220703132,-0.4793733624643508,2.2733736066049772,0.20881337980297943,1.585186864337647,-2.3052525560275825,77.77776656467245,19.74201144777051,0.6881867422673325,6,-0.33500003814697266,-1.5600004196166992,-2.364999771118164,-2.5500001907348633,-0.5799999237060582,0,-0.005931614696407461,-1.1395379783893307,28.739999771118164,2.3684184108819584,28.489999771118164,-7.695669480702569,27.959999084472656,-0.005931614696407461
3112,2010-06-15,29.25,29.29999923706055,28.84000015258789,28.95000076293945,4277200.0,0.02058618826689096,1.3000085831179375,-1.4285610484918563,70.43235351859173,57.500866899704015,-0.9872186579149158,-1.4773902169358557,-2.1010815382782226,-3.55014546385501,17.876385417130038,0.639999389648441,0.6235675644111005,1.3665002822875962,-0.08932326794611356,2.822323832521306,0.6385885071707413,2.094412057404451,-2.832747663598436,96.79491960400472,31.712960355792134,0.7279117751168558,6,-0.9149999618530273,-1.5700006484985352,-2.9549999237060547,-3.140000343322754,-0.6599998474121094,1,-0.011282048673711298,-1.7026965724506793,28.65999984741211,-1.1395379783893307,28.739999771118164,2.3684184108819584,28.489999771118164,-0.011282048673711298
3113,2010-06-16,29.489999771118164,29.709999084472656,29.040000915527344,29.040000915527344,3622500.0,0.008205120380108122,-1.977777212636005,1.4999999999999822,69.27535695054276,58.39221810656276,-1.0893830571292575,-1.705601001087949,-2.3064978871953947,-3.730425579425315,17.68992573458728,0.6699981689453125,0.6079587075261443,1.5435000419616713,-0.07537908678469663,3.1623791707080393,0.7340604775884856,2.352939606334857,-3.011492490599906,87.35635963830529,18.60497235656696,0.809439564373184,6,-1.0399999618530273,-1.6950006484985352,-3.1949996948242188,-3.380000114440918,-0.6900005340576136,2,-0.025771455909815333,1.3000085831179375,29.25,-1.7026965724506793,28.65999984741211,-1.1395379783893307,28.739999771118164,-0.025771455909815333
3114,2010-06-17,29.520000457763672,29.540000915527344,29.190000534057614,29.440000534057614,3428500.0,0.0010173172898728655,4.833298895335035,0.1777780603486721,64.42953342306825,58.8982761042268,-1.140562427128181,-1.7023828048748406,-2.288603122828704,-3.700883892651497,17.24080288662615,0.3500003814697301,0.7023359574345029,1.4970006942749023,-0.2684944915642262,3.262495880114031,0.6142531013553381,2.3797482871944666,-2.9122335050872366,86.42866582289169,20.549933861723574,0.8827475929195651,6,-1.0700006484985352,-1.725001335144043,-3.2250003814697266,-3.2250003814697266,-0.5699996948242223,3,-0.0548780763588147,-1.977777212636005,29.489999771118164,1.3000085831179375,29.25,-1.7026965724506793,28.65999984741211,-0.0548780763588147
3115,2010-06-18,29.38999938964844,29.75,29.34000015258789,29.59000015258789,4775400.0,-0.004403830152415855,-1.7333392673219485,-2.5000119209401683,62.374571165753004,59.73728094302013,-0.936612219449227,-1.5054378185236494,-2.113163985074504,-3.5134079862979277,17.628564020651805,0.4099998474121094,0.764713349072327,1.2754996299743695,-0.5765260979164459,3.127525357865185,0.34948676602896356,2.2015124939197754,-2.6581431517001555,69.23071907038808,6.0216445867497015,0.9260128639454072,6,-0.9199991226196325,-1.5749998092651403,-3.132499217987064,-3.0949993133544957,-0.5399990081787109,4,-0.03844842409777671,4.833298895335035,29.520000457763672,-1.977777212636005,29.489999771118164,1.3000085831179375,29.25,-0.03844842409777671
3116,2010-06-21,29.020000457763672,29.790000915527344,28.90999984741211,29.6200008392334,3215800.0,-0.012589280012543558,-1.1463398749060865,2.999990463293269,66.01770694220701,62.040264224538426,-0.39494185933394377,-1.058164415705086,-1.7088266625860271,-3.0889392918256107,18.107402505722085,0.8800010681152344,0.6680838750370732,0.8220006942749016,-1.0354748909938571,2.6794762795436604,-0.10673709835947776,1.750738486909281,-2.1070555940922837,18.947385328284554,-43.024558190750156,0.9287377926343793,6,-0.25500011444091797,-1.1850004196166992,-2.762500286102295,-2.7250003814697266,-0.5900001525878906,0,-0.019297083544366322,-1.7333392673219485,29.38999938964844,4.833298895335035,29.520000457763672,-1.977777212636005,29.489999771118164,-0.019297083544366322
3117,2010-06-22,28.26000022888184,29.3700008392334,28.15999984741211,28.81999969482422,8899000.0,-0.026188842759942488,-2.1842121774134853,0.9333318498408895,53.310112865827065,62.43060805475149,0.532345173892903,-0.21798000229014036,-0.9174532664759134,-2.26987307703666,18.261154350488823,1.210000991821289,0.6057822140087126,0.004000473022465201,-1.7801098194364862,1.7881107654814166,-0.8880546732070087,0.8960556192519391,-1.1168908810619733,6.13498870803565,-50.48355442709729,0.8920551462294755,6,0.6199998855590785,-0.42500019073486683,-2.04250001907349,-1.9650001525878942,0.19000053405761008,1,-0.006369437498865538,-1.1463398749060865,29.020000457763672,-1.7333392673219485,29.38999938964844,4.833298895335035,29.520000457763672,-0.006369437498865538
3118,2010-06-23,28.459999084472656,28.78000068664551,28.26000022888184,28.26000022888184,5374400.0,0.007077100282059323,-4.200034332472027,-0.35714115415137826,45.63894240813385,61.25623739459014,0.4589986375383077,-0.26291497854906254,-1.0779500414605288,-2.4063288970760155,19.41574744332876,0.5200004577636719,0.6455564381046415,0.09699935913085866,-1.4374489329263689,1.6314476511880862,-0.6702247868977551,0.8642235051594724,-1.1051384112361902,18.404849108929426,-34.35551674794101,0.7672241460286146,6,0.5150012969970703,-0.6249990463256836,-2.2424988746643066,-2.164999008178711,-0.3099994659423828,2,0.004567852153802843,-2.1842121774134853,28.26000022888184,-1.1463398749060865,29.020000457763672,-1.7333392673219485,29.38999938964844,0.004567852153802843
3119,2010-06-24,27.920000076293945,28.56999969482422,27.70000076293945,28.290000915527344,4168100.0,-0.018973964355231687,-1.1481469271651263,-1.8500147820365207,46.201224071127236,59.808624464312125,1.0165403422540145,0.3825443203052785,-0.5129359195547813,-1.8097526323939768,19.979941589027366,0.8699989318847692,0.7829945150972186,-0.4974996566772454,-1.8717577489887027,0.876758435634212,-1.184628702832974,0.1896293894784833,-0.3703281836742107,10.526282167113084,-41.00791479628889,0.6871290461557289,6,0.8250007629394531,-0.08500003814697266,-1.1499996185302734,-1.1499996185302734,0.07999992370605469,3,0.03151859449720362,-4.200034332472027,28.459999084472656,-2.1842121774134853,28.26000022888184,-1.1463398749060865,29.020000457763672,0.03151859449720362
3120,2010-06-25,27.729999542236328,28.0,27.649999618530273,27.8799991607666,4883700.0,-0.006805176702665561,-1.258070867352903,0.4054034548706872,50.7900642212421,58.71887395183255,1.1713899117895004,0.5976748674588848,-0.301224270068829,-1.5673777390841366,19.915825861328166,0.35000038146972656,0.8537751079863689,-0.6840002059936516,-2.0652189544217094,0.6972185424344062,-1.3746095802076788,0.006609168220375494,2.0600013732910156,3.7383119261803053,-49.498583444734706,0.6906093742140288,6,0.9900007247924805,0.10500049591064453,-0.7874999046325684,-0.8199996948242188,1.4899997711181605,4,0.043995717304102566,-1.1481469271651263,27.920000076293945,-4.200034332472027,28.459999084472656,-2.1842121774134853,28.26000022888184,0.043995717304102566
3121,2010-06-28,27.8700008392334,28.06999969482422,27.59000015258789,27.899999618530273,5001900.0,0.005048730591712847,1.5945996102811544,0.19999237058606614,53.58746110998254,56.847219239764854,1.01419606080443,0.47908630261416363,-0.4093805078919104,-1.6517427900305321,19.585629140265944,0.4799995422363281,0.8314429849659675,-0.5419989585876479,-1.9264025933876816,0.8424046762123858,-1.234200775987663,0.15020285881236717,1.8772000503540056,15.730369586159085,-40.41821963664013,0.6922018174000167,6,0.8199996948242188,-0.03500080108642578,-0.6275010108947754,-0.9600009918212891,1.7999992370605469,0,0.03516324049968311,-1.258070867352903,27.729999542236328,-1.1481469271651263,27.920000076293945,-4.200034332472027,28.459999084472656,0.03516324049968311
3122,2010-06-29,26.70000076293945,27.649999618530273,26.46999931335449,27.559999465942386,5645000.0,-0.0419806258005887,1.2692335202170046,28.667789928789656,37.93105338236408,53.36451884330056,1.994144990750783,1.695867562734616,0.7717886069176636,-0.42819369902618476,19.96856886985784,1.4000015258789098,0.7289448549513509,-1.6864991188049352,-3.1787142740530605,-0.19428396355680988,-2.432606696428998,-0.9403915411808725,2.9609120971679737,9.956766790024956,-47.01514789556107,0.7461075776240632,6,1.4299993515014684,1.134999275207523,0.5674991607666051,0.2099990844726598,2.80999946594239,1,0.06479398849447349,1.5945996102811544,27.8700008392334,-1.258070867352903,27.729999542236328,-1.1481469271651263,27.920000076293945,0.06479398849447349
3123,2010-06-30,26.54999923706055,27.020000457763672,26.479999542236328,26.60000038146973,4309700.0,-0.005618034516579717,-4.684204186116336,0.05814095327654109,29.95868069854643,49.534424096131474,1.881064223220008,1.835212249615438,0.9237093281699096,-0.2281651812900911,20.384294057920233,0.5400009155273438,0.6091160640217694,-1.770000648498531,-3.462373661885536,-0.0776276351115257,-2.6161871551920335,-0.9238141418050283,2.9194588102416965,3.809519484471338,-49.83189719288211,0.8461865066935033,6,1.5800008773803675,1.2850008010864222,0.8050007820129359,0.36000061035155895,2.9500007629394496,2,0.07156314804057429,1.2692335202170046,26.70000076293945,1.5945996102811544,27.8700008392334,-1.258070867352903,27.729999542236328,0.07156314804057429
3124,2010-07-01,26.290000915527344,26.79999923706055,25.93000030517578,26.53000068664551,4563100.0,-0.009792780753465347,1.2307754381417346,4.799885561701387,24.742281825879104,45.353058613923274,1.8268127317407945,1.992599569440877,1.1726514731917277,0.08500760076879743,19.74648574400423,0.8699989318847692,0.3386962996195457,-1.8999990463256822,-3.795289456428897,-0.004708636222467533,-2.8476442513772895,-0.9523538412740749,2.999489607738038,16.822463225594845,-29.90645018614969,0.9476452050516074,7,1.5699996948242188,1.5699996948242188,0.9424986839294434,0.6199989318847656,3.339998245239258,3,0.07074928254963964,-4.684204186116336,26.54999923706055,1.2692335202170046,26.70000076293945,1.5945996102811544,27.8700008392334,0.07074928254963964
3125,2010-07-02,26.10000038146973,26.53000068664551,25.959999084472656,26.440000534057614,2154800.0,-0.007227102603309388,1.1923119245864195,1.4166686534900035,24.193558931100483,40.70593105713365,1.6774504520640825,2.1187477056895183,1.348192893754021,0.32729823885749454,19.074209476268827,0.5700016021728551,0.03916096780219647,-1.980499553680417,-4.092165904757909,0.13116679739707493,-3.0363327292191613,-0.9246663781416729,2.920730924348483,7.943931064479264,-33.41758340634863,1.0558331755387456,7,1.5500001907348597,1.7600002288818324,1.132499217987057,0.8099994659423793,3.6900005340576136,4,0.07279691918622411,1.2307754381417346,26.290000915527344,-4.684204186116336,26.54999923706055,1.2692335202170046,26.70000076293945,0.07279691918622411
3126,2010-07-06,25.940000534057614,26.51000022888184,25.729999542236328,26.440000534057614,3310400.0,-0.006130262263356556,1.4375044703525783,1.4705875753122186,13.465795096893658,36.27878463836327,1.5137987781331645,2.2591082182138074,1.4912539132772409,0.5412643743909484,19.18366051915044,0.7800006866455114,-0.234183765044655,-2.054499435424809,-4.368661221935216,0.25966235108559843,-3.211580328680011,-0.897418542169607,2.8334722917092066,10.937551222739383,-22.44488431462688,1.1570808932552032,7,1.3149995803833043,1.8199996948242223,1.2924990653991735,0.9699993133544957,2.8400001525878977,1,0.12644559413136625,1.1923119245864195,26.10000038146973,1.2307754381417346,26.290000915527344,-4.684204186116336,26.54999923706055,0.12644559413136625
3127,2010-07-07,27.36000061035156,27.420000076293945,26.489999771118164,26.63999938964844,6564300.0,0.05474171345638856,1.2142860386646745,-1.4400024414062358,31.348521972084527,34.69096014546891,-0.05284961617875794,0.868681859075803,0.07175583846679601,-0.8236285302733499,19.29762067809045,1.4799995422363317,-0.4728359871163015,-0.6249994277954123,-2.948385850960179,1.6983869953693542,-1.7866926393777938,0.5366937837869692,1.1091248870622117,96.44973686497423,67.00736426071163,1.1616932115823826,7,-0.2100009918212855,0.399999618530277,-0.12750101089477184,-0.4500007629394496,1.3499984741210973,2,0.0844298031582793,1.4375044703525783,25.940000534057614,1.1923119245864195,26.10000038146973,1.2307754381417346,26.290000915527344,0.0844298031582793
3128,2010-07-08,27.989999771118164,28.420000076293945,27.3799991607666,27.5,7635200.0,0.02302628460206413,-1.8493119188150424,0.6805540838384334,37.876380220762776,33.76597749542841,-0.845435981054667,0.2540719138874792,-0.541383746787794,-1.3933396257380437,18.86381412195951,1.0599994659423864,-0.7093513490985792,0.003499698638915305,-2.3198574996493697,2.3268568969272003,-1.1581789005052272,1.1651782977830578,-2.260000228881836,84.01486171725158,59.22876785758518,1.1616785991441418,7,-0.9149999618530273,-0.22999954223632812,-0.757500171661377,-1.0799999237060547,0.5400009155273473,3,0.054305125766099804,1.2142860386646745,27.36000061035156,1.4375044703525783,25.940000534057614,1.1923119245864195,26.10000038146973,0.054305125766099804
3129,2010-07-09,27.25,28.190000534057614,26.959999084472656,27.559999465942386,9313700.0,-0.02643800561519627,-1.764044173272719,-0.632652266826528,34.53757257298089,31.96014509006605,-0.23520467631470865,0.9448540154711083,0.21463911435789385,-0.6018522782589173,18.246798555896753,1.2300014495849574,-0.8333894007153937,-0.6745000839233413,-3.0074443102557424,1.65844414240906,-1.8409721970895419,0.4919720292428593,-1.466200447082521,56.50558200711179,35.79889819508794,1.166472113166201,7,-0.17500019073486328,0.5100002288818359,-0.2850003242492676,-0.3400001525878906,1.7600002288818395,4,0.08256880733944949,-1.8493119188150424,27.989999771118164,1.2142860386646745,27.36000061035156,1.4375044703525783,25.940000534057614,0.08256880733944949
3130,2010-07-12,27.290000915527344,27.5,27.0,27.11000061035156,4741200.0,0.0014679235055905515,-1.4999904632932155,-0.580647146047787,36.87405537041635,30.10310000789203,-0.3846311108006546,0.8333808803902336,0.17114653967115956,-0.5977535515115804,17.466283638239585,0.5,-0.9332924456581893,-0.5619992256164537,-2.878298962874972,1.7543005116420645,-1.7201490942457127,0.5961506430128054,-1.453477352142336,57.992604593943994,35.53233130358046,1.1581498686292588,7,-0.21500110626220703,0.4699993133544922,0.06749868392944336,-0.2550010681152344,1.9499988555908203,0,0.08574562721644519,-1.764044173272719,27.25,-1.8493119188150424,27.989999771118164,1.2142860386646745,27.36000061035156,0.08574562721644519
3131,2010-07-13,28.489999771118164,28.61000061035156,27.63999938964844,27.65999984741211,6879500.0,0.04397210756076042,-1.2298857126571114,4.611102869495098,51.635843400952396,31.625854454401846,-1.662236232598115,-0.40054301666004477,-1.011057166886772,-1.7439917002145435,16.763495544888386,1.3199996948242152,-0.9758047031700627,0.6464996337890625,-1.658535872142938,2.951535139721063,-0.506018119176936,1.799017386755061,-2.601806677474979,94.33958529578753,66.93031768473136,1.1525177529659996,7,-1.3199996948242188,-0.7299995422363281,-1.132500171661377,-1.4549999237060547,0.7000007629394496,1,0.045630086165429296,-1.4999904632932155,27.290000915527344,-1.764044173272719,27.25,-1.8493119188150424,27.989999771118164,0.045630086165429296
3132,2010-07-14,28.920000076293945,28.940000534057614,28.26000022888184,28.34000015258789,5883200.0,0.01509302592594941,1.1935464023454225,0.6987951530360167,53.1680508079828,34.204673355450325,-1.9491912625961447,-0.9028218473615865,-1.431761038912672,-2.1194204999211337,15.944862814042441,0.6800003051757741,-1.0240368112173677,1.0929999351501465,-1.1740552613803104,3.3600551316806033,-0.040527663115081936,2.226527533415375,-2.922934681982426,98.98987661004689,67.53174034423886,1.1335275982652293,7,-1.5850000381469727,-1.1599998474121094,-1.5625004768371582,-1.885000228881836,0.4300003051757848,2,-0.004840919407991029,-1.2298857126571114,28.489999771118164,-1.4999904632932155,27.290000915527344,-1.764044173272719,27.25,-0.004840919407991029
3133,2010-07-15,28.729999542236328,28.920000076293945,28.38999938964844,28.8799991607666,2671300.0,-0.006569866305545458,3.6086725766458763,-0.2586200659679631,55.86106555895099,37.66231599245832,-1.584013669406069,-0.8144344558455039,-1.204499007226751,-1.8785926950006306,14.766420672916741,0.5300006866455043,-1.1063423268407853,0.9409994125366197,-1.2322238368877443,3.1142226619609836,-0.14561221217556053,2.0276110372488,-2.5563580395400436,89.39389706682763,53.00413087323807,1.0866116247121818,7,-1.3949995040893555,-0.9699993133544922,-1.3449997901916504,-1.6949996948242188,0.6400012969970703,3,-0.0006961523871334974,1.1935464023454225,28.920000076293945,-1.2298857126571114,28.489999771118164,-1.4999904632932155,27.290000915527344,-0.0006961523871334974
3134,2010-07-16,27.899999618530273,28.739999771118164,27.81999969482422,28.739999771118164,2878600.0,-0.028889660178583076,1.1904759742235502,5.6000152588278675,51.12582814917737,40.65479035002242,-0.5605681342361208,-0.11807766921388918,-0.3454692329802853,-1.0030339214006645,13.28510230170914,0.9200000762939453,-1.0216907674944906,0.19199953079223775,-1.8246944940148708,2.2086935555993463,-0.8163474816113165,1.200346543195792,-1.5603765739523077,46.39172014287422,5.629208040660011,1.0083470124035538,7,-0.5649995803833008,-0.1399993896484375,-0.24249982833862305,-0.8649997711181641,1.2000007629394567,4,0.022580683753730568,3.6086725766458763,28.729999542236328,1.1935464023454225,28.920000076293945,-1.2298857126571114,28.489999771118164,0.022580683753730568
3135,2010-07-19,28.26000022888184,28.35000038146973,27.84000015258789,27.90999984741211,2210500.0,0.012903247859274769,-1.0816345596163648,-0.4166670451087912,52.50964843418226,44.992996276387814,-0.6503415026471409,-0.5977210655582539,-0.6584406788830641,-1.3192309108933777,11.558861502992029,0.5100002288818395,-0.8643609651833657,0.6085000991821339,-1.26824107693135,2.4852412752956177,-0.329870488874608,1.5468706872388758,-1.7643545349350944,47.692330264461255,3.607957466945912,0.9383705880567415,7,-0.5450000762939489,-0.5000000000000036,-0.5800004005432164,-1.2250003814697301,0.21999931335448863,0,0.026539277916689308,1.1904759742235502,27.899999618530273,3.6086725766458763,28.729999542236328,1.1935464023454225,28.920000076293945,0.026539277916689308
3136,2010-07-20,28.459999084472656,28.53000068664551,27.65999984741211,27.82999992370605,2005000.0,0.007077100282059323,1.2597354986214997,1.7999956403507256,62.94116558088031,48.50329001069846,-0.5087915605811162,-0.887318191791735,-0.7629836491154691,-1.4771715760946478,10.383305581474914,0.870000839233402,-0.6348460129277846,0.8364990234375007,-0.9696568353802171,2.6426548822552185,-0.06657890597135818,1.7395769528463596,-1.8176921001192596,62.499906867792674,13.516221923800913,0.9030779294088587,7,-0.5099992752075195,-0.6999988555908203,-0.7799992561340332,-1.4249992370605469,0.3700008392333949,1,0.027406911867086547,-1.0816345596163648,28.26000022888184,1.1904759742235502,27.899999618530273,3.6086725766458763,28.729999542236328,0.027406911867086547
3137,2010-07-21,28.07999992370605,28.57999992370605,28.01000022888184,28.53000068664551,2496600.0,-0.013352044026379684,1.072729038209449,-0.7142878768153968,60.88194429182928,51.05946379637252,-0.01779086624579662,-0.5496779010341548,-0.3383330145144683,-1.0578549388607925,10.168302728054684,0.5699996948242116,-0.37277353430165405,0.46549987792968395,-1.329058260946315,2.260058016805683,-0.43177919150831556,1.3627789473676835,-1.299831326370402,33.33333333333305,-20.482030976455412,0.8972790694379997,7,-0.13000011444091442,-0.3199996948242152,-0.3675003051757777,-1.0450000762939418,0.9400005340576207,2,0.0395299363734849,1.2597354986214997,28.459999084472656,-1.0816345596163648,28.26000022888184,1.1904759742235502,27.899999618530273,0.0395299363734849
3138,2010-07-22,28.59000015258789,28.670000076293945,28.270000457763672,28.34000015258789,5255600.0,0.01816240136280345,-1.0512833052936343,-0.5555546136565843,65.79670070550948,54.53270025554236,-0.4847021989959117,-1.1061524185777145,-0.7990915503194103,-1.533475830682626,9.976036937524393,0.5900001525878942,-0.014319626009932307,0.969000053405761,-0.8393415340655253,2.7773416408770473,0.0648292596701161,1.873170847141406,-1.6802416390489228,86.1111454512381,26.475621794830204,0.9041707937356439,7,-0.619999885559082,-0.8299999237060547,-0.5825004577636719,-1.5550003051757812,0.9500007629394531,3,0.026582729094985602,1.072729038209449,28.07999992370605,1.2597354986214997,28.459999084472656,-1.0816345596163648,28.26000022888184,0.026582729094985602
3139,2010-07-23,28.79999923706055,28.85000038146973,28.3799991607666,28.46999931335449,3181400.0,0.007345193541513639,1.1860409412495092,1.3199996948242472,68.49314961117503,58.04593294895999,-0.5047966678457314,-1.314224865460634,-0.9831509490183734,-1.7046513262008993,10.538532391816354,0.47000122070312855,0.19193668863738012,1.13499917984009,-0.7453641509695466,3.0153625106497266,0.19481751443527173,2.0751808452449083,-1.7684262022904633,95.7982250445983,28.400323104957693,0.940181665404818,7,-0.5099992752075231,-1.0399990081787145,-0.6774997711181676,-1.649999618530277,0.25,4,0.019791722821969948,-1.0512833052936343,28.59000015258789,1.072729038209449,28.07999992370605,1.2597354986214997,28.459999084472656,0.019791722821969948
3140,2010-07-26,28.95000076293945,29.11000061035156,28.59000015258789,28.90999984741211,2907100.0,0.005208386453214642,1.88888653414152,0.12121492356152754,70.64472317146331,60.15803070123898,-0.440933133557202,-1.4420766453248426,-1.0978425561643483,-1.8159999126485538,11.290173985359012,0.5200004577636683,0.329212437082262,1.2240006446838336,-0.7424265963068954,3.1904278856745627,0.2407870241884673,2.2072142651792,-1.8039220782121106,88.96553357063365,13.82986301704878,0.983213620495365,7,-0.5650005340576136,-1.1900005340576136,-0.8275012969970668,-1.8000011444091761,0.13999938964844105,0,0.005181333836864921,1.1860409412495092,28.79999923706055,-1.0512833052936343,28.59000015258789,1.072729038209449,28.07999992370605,0.005181333836864921
3141,2010-07-27,28.85000038146973,29.1200008392334,28.729999542236328,29.0,2238100.0,-0.0034542445193208593,1.0,-3.7499046347513407,62.47906149490789,61.19258744423066,-0.3179301363136773,-1.333249104303352,-0.9494263257767237,-1.6919061045712631,12.005774336793943,0.3900012969970703,0.5706302050974479,1.0750002861022985,-0.9543678746262252,3.104368446830822,0.06031620573803664,2.0896843664665603,-1.5468079426924533,75.67564781084634,3.1023848631743505,1.0146840803642627,7,-0.4600000381469762,-1.0900001525878942,-0.7075004577636754,-1.6800003051757848,0.729999542236321,1,-0.012824985592411076,1.88888653414152,28.95000076293945,1.1860409412495092,28.79999923706055,-1.0512833052936343,28.59000015258789,-0.012824985592411076
3142,2010-07-28,28.43000030517578,28.979999542236328,28.26000022888184,28.76000022888184,3950800.0,-0.014558061377486609,-1.1492514369165985,2.2000050862760316,53.81944892858999,60.965741151968324,0.02822176074985805,-0.8189862874094871,-0.4890835724002578,-1.2540020675791261,12.059614842946326,0.7199993133544886,0.791060684695946,0.5685002326965325,-1.4148965699879525,2.5518970353810175,-0.4231981686457118,1.5601986340387768,-0.9451270263528926,19.76743670268415,-49.2369726007568,0.9916984013422434,7,-0.039999961853027344,-0.880000114440918,-0.13000011444091797,-1.239999771118164,1.3099994659423828,2,0.014069631172583863,1.0,28.85000038146973,1.88888653414152,28.95000076293945,1.1860409412495092,28.79999923706055,0.014069631172583863
3143,2010-07-29,28.45000076293945,28.729999542236328,28.059999465942386,28.59000015258789,4751200.0,0.0007034983309524012,2.1904904632152418,0.42424067277404315,61.904767311077876,62.16340105884616,-0.03986568535669832,-0.7265980696694534,-0.5124878580576713,-1.2565988436674083,12.015656781122177,0.6700000762939418,0.8096121245972938,0.4935006141662548,-1.4056209000148812,2.3926221283473907,-0.4560601429243114,1.443061371256821,-0.8016147280755099,36.79252752156506,-32.39694956015609,0.9495607570905676,7,-0.060000419616695666,-1.0250005722045863,-0.09250068664550426,-1.2600002288818324,1.6499996185302805,3,0.02003513812086566,-1.1492514369165985,28.43000030517578,1.0,28.85000038146973,1.88888653414152,28.95000076293945,0.02003513812086566
3144,2010-07-30,28.149999618530273,28.59000015258789,28.09000015258789,28.20000076293945,4076000.0,-0.010544855408228138,-4.882350301248752,0.3571525885558239,58.113193559496864,62.786017183881114,0.3345039806518457,-0.29524302443007144,-0.21170966692358206,-0.9401231538762396,11.423921928497434,0.5,0.7722421430223108,0.10049953460693217,-1.6296595446839817,1.830658613897846,-0.7645800050385247,0.9655790742523891,-0.3544521032293879,8.49056943279813,-59.54932035967335,0.8650795396454576,7,0.24000072479248047,-0.7249994277954102,0.25500059127807617,-0.9599990844726562,1.610000610351566,4,0.04937837711664028,2.1904904632152418,28.45000076293945,-1.1492514369165985,28.43000030517578,1.0,28.85000038146973,0.04937837711664028
3145,2010-08-02,28.0,28.32999992370605,27.79999923706055,28.190000534057614,4572100.0,-0.005328583323728875,1.255325365744784,3.799923707801076,44.23529939750249,60.707587607950245,0.4958924203691666,0.0046358633595389165,-0.048797673410064135,-0.7805811558457378,10.651193062393697,0.5300006866455007,0.7185562053518169,-0.14450006484985423,-1.6127816117268026,1.3237814820270941,-0.8786408382883266,0.5896407085886182,1.1200008392333984,15.151554559496693,-47.51426202969739,0.7341407734384734,8,0.46000003814697266,-0.5749998092651367,0.29000043869018555,-0.8099994659423828,2.489999771118164,0,0.03749997275216255,-4.882350301248752,28.149999618530273,2.1904904632152418,28.45000076293945,-1.1492514369165985,28.43000030517578,0.03749997275216255
3146,2010-08-03,29.21999931335449,29.420000076293945,28.11000061035156,28.31999969482422,8796900.0,0.04357140404837456,1.0153820195869916,-4.736826783115062,52.976182366716436,59.82916961627104,-0.6760583807180467,-1.0087542144766992,-1.2346719540532654,-1.9811325605870813,10.076248239378284,1.4200000762939453,0.797783970405078,0.9114993095397921,-0.21233357576448242,2.0353321948440666,0.34958286688765483,1.4734157521919293,-1.4200000762939382,87.65428028826827,28.36116098465323,0.5619164426521368,8,-0.6099996566772425,-1.644999504089352,-0.942499160766598,-2.0299987792968714,1.4300003051757848,1,-0.004448978912439117,1.255325365744784,28.0,-4.882350301248752,28.149999618530273,2.1904904632152418,28.45000076293945,-0.004448978912439117
3147,2010-08-04,29.670000076293945,29.75,28.75,29.25,5729800.0,0.015400437149695412,2.448276315659663,0.4666669492369561,58.867927651762855,59.05930594363252,-0.9798395185140194,-1.3458233823206882,-1.636555571574668,-2.4074341975990627,10.783353639890173,1.0,0.8550937809959365,1.2460000991821296,0.05954335272519984,2.4324568456390594,0.6527717259536665,1.8392284724105927,-1.8700008392333949,95.89744141507606,38.74249547493686,0.5932283732284642,8,-0.8950004577636719,-1.9300003051757812,-1.4074997901916504,-2.479999542236328,1.2000007629394531,2,-0.003033372172445814,1.0153820195869916,29.21999931335449,1.255325365744784,28.0,-4.882350301248752,28.149999618530273,-0.003033372172445814
3148,2010-08-05,29.51000022888184,29.729999542236328,29.1299991607666,29.40999984741211,4713800.0,-0.005392647354252711,1.2222277166522437,0.23809610310580726,67.3866116515494,58.936357281451905,-0.7550111198878611,-1.12372412618031,-1.4041601190534188,-2.2279378095696565,11.331168161650892,0.6000003814697266,0.813018696462219,1.0100002288818395,-0.2517444655977137,2.2717449233613927,0.3791278816420629,1.640872576121616,-1.63200096130371,87.69232424522838,27.970676186709767,0.6308723472397758,8,-0.735000610351566,-1.7700004577636754,-1.5275001525878942,-2.3199996948242223,2.0599994659423793,3,0.007793952573786234,2.448276315659663,29.670000076293945,1.0153820195869916,29.21999931335449,1.255325365744784,28.0,0.007793952573786234
3149,2010-08-06,29.5,29.78000068664551,28.96999931335449,29.149999618530273,5086200.0,-0.0003388759337267233,-1.2816908219049254,3.4999904632930914,64.48597631055551,58.25205207468437,-0.709930338286398,-0.9871272475151471,-1.3368291951860307,-2.1965448620775305,12.276759703239152,0.8100013732910227,0.8173708650815463,0.8874999999999993,-0.304258846298854,2.0792588462988526,0.29162057685057263,1.483379423149426,-1.547120703124996,85.85856153265928,23.59845361511998,0.5958794231494274,8,-0.7100000381469691,-1.744999885559082,-1.5174999237060547,-2.309999465942383,1.7900009155273438,4,0.02033899598202482,1.2222277166522437,29.51000022888184,2.448276315659663,29.670000076293945,1.0153820195869916,29.21999931335449,0.02033899598202482
3150,2010-08-09,29.6299991607666,29.739999771118164,29.270000457763672,29.45000076293945,4299200.0,0.0044067512124270625,1.3499988079059677,0.5142805761276606,63.89548456837529,58.40943241618075,-0.8195079186791112,-0.9832424331673977,-1.4380757859542754,-2.3036991569259087,13.273452186719137,0.4699993133544922,0.7424325090322483,0.9004992485046373,-0.20059060165282006,2.0015890986620946,0.3499543234259086,1.451044173583366,-1.567492580505366,91.01787311221017,27.598891510133214,0.5505449250787291,8,-0.8399991989135707,-1.8749990463256836,-1.769998550415039,-2.4399986267089844,1.7400016784667969,0,0.004387481329644283,-1.2816908219049254,29.5,1.2222277166522437,29.51000022888184,2.448276315659663,29.670000076293945,0.004387481329644283
3151,2010-08-10,29.790000915527344,30.25,29.07999992370605,29.399999618530273,8262000.0,0.00539999187622664,-1.2718432938222228,2.1666931578556543,71.4285645995457,60.36600082406472,-0.9299415004343068,-1.0971069738590877,-1.5704191116369515,-2.443685504959827,13.462072625760824,1.1700000762939489,0.6301559340577292,0.9955009460449205,-0.19584473162734284,2.1868466237171837,0.39982810720878703,1.5911737848810539,-1.6244446888830524,69.33339436848959,2.021669047167279,0.5956728388361322,8,-0.7650012969970703,-1.8000011444091797,-2.0350003242492676,-2.6000003814697266,1.5799999237060547,1,0.02349777892171745,1.3499988079059677,29.6299991607666,-1.2816908219049254,29.5,1.2222277166522437,29.51000022888184,0.02349777892171745
3152,2010-08-11,28.78000068664551,29.38999938964844,28.59000015258789,29.149999618530273,7110600.0,-0.033904001270285034,-1.1333312988281345,-0.9487120548923239,52.1158171750448,59.27833969783882,0.15078392507592753,-0.10343614626059505,-0.5213599183226414,-1.4166253545468628,13.104552532415378,1.2000007629394531,0.45842255055482184,-0.007499313354490056,-1.1973844425782971,1.182385815869317,-0.6024418779663954,0.5874432512574153,-0.4476889581327619,11.445816356780151,-51.27837841511822,0.594942564611904,8,0.24499893188476207,-0.41000080108642933,-1.2725005149841344,-1.5900001525878942,2.670000076293938,2,0.0649756388905327,-1.2718432938222228,29.790000915527344,1.3499988079059677,29.6299991607666,-1.2816908219049254,29.5,0.0649756388905327
3153,2010-08-12,28.709999084472656,28.90999984741211,28.35000038146973,28.36000061035156,3625800.0,-0.0024323002259460935,-2.0270328786613856,-0.945944552699698,48.96551693898593,58.26193118444872,0.2922812932441481,-0.0369017257133919,-0.43390687481212353,-1.3254865840424088,12.600046802780923,0.5599994659423793,0.3810991800317396,-0.07650089263916016,-1.2666230921943438,1.1136213069160235,-0.671561992416752,0.5185602071384317,1.5400009155273438,18.947303962166075,-37.95769216552563,0.5950610997775909,8,0.3150005340576172,-0.10499954223632812,-1.2549991607666016,-1.519998550415039,3.400001525878899,3,0.07523517323722051,-1.1333312988281345,28.78000068664551,-1.2718432938222228,29.790000915527344,1.3499988079059677,29.6299991607666,0.07523517323722051
3154,2010-08-13,28.53000068664551,29.790000915527344,28.399999618530273,28.53000068664551,3497900.0,-0.0062695368710232735,-9.692229818949794,0.0,45.20548183817776,58.36972923341264,0.5943541676266797,0.2031293112223871,-0.27074912952923214,-1.123426714973288,13.088960897662533,1.3900012969970703,0.39571619673486325,-0.28799934387206605,-1.4107703961168987,0.8347717083727666,-0.8493848699944806,0.2733861822503485,1.6819993209838842,9.473702174478282,-41.58403990069749,0.5613855261224159,8,0.6499996185302699,0.07499885559081676,-1.112500667572025,-1.3400001525878942,3.3199996948242188,4,0.10655446670219293,-2.0270328786613856,28.709999084472656,-1.1333312988281345,28.78000068664551,-1.2718432938222228,29.790000915527344,0.10655446670219293
3155,2010-08-16,29.01000022888184,29.21999931335449,28.399999618530273,28.489999771118164,5447200.0,0.016824378923376848,-1.3428537174184236,100.0,51.68066991182925,58.22578340509184,0.3047359991778187,-0.22957141796877423,-0.7430162019976798,-1.57755129437842,13.604296517752184,0.8199996948242152,0.3763213240841701,0.15450019836426065,-0.9395310498569884,1.2485314465855097,-0.3925154257463639,0.7015158224748852,1.1647597862243622,34.736841048560166,-12.661338037880022,0.5470156241106251,8,0.2899999618530238,-0.3850002288818395,-1.5925002098083532,-1.8199996948242223,2.8799991607666016,0,0.07859361146697186,-9.692229818949794,28.53000068664551,-2.0270328786613856,28.709999084472656,-1.1333312988281345,28.78000068664551,0.07859361146697186
3156,2010-08-17,29.239999771118164,29.459999084472656,29.06999969482422,29.190000534057614,3417700.0,0.007928284743939473,-1.6896424719160243,0.09615229431831304,58.86213547011956,58.225139829353694,0.08702330753459009,-0.41965501561136165,-0.9421413081882655,-1.7754452621847712,14.232427667320142,0.44999885559081676,0.4115077793183204,0.34549970626830984,-0.7447725693382878,1.4357719818749075,-0.19963643153498722,0.8906358440716069,0.8982650513153096,61.805490248021364,10.46143601831286,0.5451361378032981,8,0.06000041961669922,-0.2950000762939453,-1.8224997520446777,-2.049999237060547,2.190000534057617,1,0.072845454336123,-1.3428537174184236,29.01000022888184,-9.692229818949794,28.53000068664551,-2.0270328786613856,28.709999084472656,0.072845454336123
3157,2010-08-18,29.190000534057614,29.440000534057614,28.8799991607666,29.06999969482422,3418300.0,-0.001709960241174091,-1.2399969482538147,2.4000534065763968,58.043475105992606,57.187013546514045,0.0690339087952978,-0.29748577342518345,-0.8576658755987552,-1.6910698606103551,14.731744593940139,0.5600013732910121,0.5513067301213717,0.24000043869018128,-0.7868598496258912,1.2668607270062537,-0.27342970546785494,0.7534305828482175,0.9124989995565862,58.33332229543989,4.935914537678151,0.5134301441580355,8,0.10999965667724965,-0.23500061035155895,-1.725000381469723,-1.9999999999999964,2.439998626708988,2,0.074683119742744,-1.6896424719160243,29.239999771118164,-1.3428537174184236,29.01000022888184,-9.692229818949794,28.53000068664551,0.074683119742744
3158,2010-08-19,29.35000038146973,29.70000076293945,28.989999771118164,29.01000022888184,8223800.0,0.00548132389464806,-2.7368368217637022,2.83331478979584,63.45292611289114,57.072230191218004,-0.1296866368893923,-0.41911731923056195,-0.9938370335403697,-1.8130190923723184,15.25538039046972,0.7100009918212855,0.5622013380568589,0.3620002746582074,-0.6650158425072235,1.3890163918236382,-0.15150778392450803,0.8755083332409228,0.717449169101581,68.34531485631116,8.884663446608663,0.5135080585827161,8,-0.050000190734866834,-0.3950004577636754,-1.8025002479553258,-2.159999847412113,2.2199993133544886,3,0.0715502676039339,-1.2399969482538147,29.190000534057614,-1.6896424719160243,29.239999771118164,-1.3428537174184236,29.01000022888184,0.0715502676039339
3159,2010-08-20,29.3700008392334,29.40999984741211,28.989999771118164,29.31999969482422,2769700.0,0.0006814465929716462,5.461581348944349,0.14706212343906025,65.81987140153126,57.28605095045755,-0.19005281084006498,-0.41552958378478166,-1.0063712191279137,-1.7970210767935093,15.608382925526094,0.4200000762939453,0.49829362126399346,0.35350065231323313,-0.6831391764836603,1.3901404811101266,-0.16481926208521358,0.8718205667116798,0.6630997279558812,74.61541283057645,9.155459724230099,0.5183199143984463,8,-0.07000064849853516,-0.41500091552734375,-1.8225007057189941,-2.1800003051757812,2.1099987030029297,4,0.09329246485611176,-2.7368368217637022,29.35000038146973,-1.2399969482538147,29.190000534057614,-1.6896424719160243,29.239999771118164,0.09329246485611176
3160,2010-08-23,29.10000038146973,29.670000076293945,29.0,29.40999984741211,2803700.0,-0.009193069460283865,-1.6274501004162507,-6.199847415601684,48.22486843248732,54.70786248745107,-0.00350777298028504,-0.1409414876191235,-0.739947460013493,-1.4933444171039945,15.795048665096779,0.6700000762939453,0.3926763234585593,0.07600021362305043,-0.9607843150139885,1.1127847422600894,-0.4423920506954673,0.5943924779415681,0.8994381820051593,26.829364737845296,-34.343337654868066,0.5183922643185194,8,-0.02999973297119496,-0.14500045776367543,-1.5525002479553258,-1.909999847412113,2.510000228881829,0,0.09450171697424237,5.461581348944349,29.3700008392334,-2.7368368217637022,29.35000038146973,-1.2399969482538147,29.190000534057614,0.09450171697424237
3161,2010-08-24,28.479999542236328,28.93000030517578,28.239999771118164,28.90999984741211,4944400.0,-0.02130587048473731,1.9361648594247127,1.3871001482812457,33.23943450086314,52.610486634764214,0.45944285844429444,0.4742327072279906,-0.128222495899859,-0.8483595961274695,15.53664058133925,0.860000610351566,0.28851162890090976,-0.5255005836486824,-1.5882374653148084,0.5372362980174437,-1.0568690244817454,0.005867857184380654,1.4864502575984595,16.43832932050102,-38.675443727728556,0.5313684408330634,8,0.5350008010864258,0.47500038146972656,-0.7424993515014648,-1.289999008178711,3.260000228881836,1,0.11973314263418522,-1.6274501004162507,29.10000038146973,5.461581348944349,29.3700008392334,-2.7368368217637022,29.35000038146973,0.11973314263418522
3162,2010-08-25,28.82999992370605,29.01000022888184,28.149999618530273,28.21999931335449,7225000.0,0.012289339434527147,-1.2933349609375313,-1.4186050637852416,40.90909090909081,51.71532818699809,0.13106345023057386,0.1641519496730659,-0.501622726462184,-1.1782723170452662,15.93442382163558,0.860000610351566,0.17897869202836603,-0.195500183105473,-1.2272382435943285,0.8362378773833825,-0.7113692133499008,0.32036884713895475,1.0673918749800713,43.870955039518876,-6.827654092971862,0.5158690302444278,8,0.14000034332275746,0.1949996948242223,-0.9749999046325648,-1.639999389648434,2.879999160766605,2,0.09018384975200178,1.9361648594247127,28.479999542236328,-1.6274501004162507,29.10000038146973,5.461581348944349,29.3700008392334,0.09018384975200178
3163,2010-08-26,29.020000457763672,29.31999969482422,28.8799991607666,28.989999771118164,5357700.0,0.006590375808547488,-2.5199774171644806,0.0491814043074768,43.87755995737662,51.56778131135352,-0.011553995011180263,0.02007303117994752,-0.7210348346894584,-1.3486328089220905,16.773502346768527,0.4899997711181676,0.01832415093197426,-0.03399963378906179,-1.0296620199927347,0.9616627524146111,-0.5318308268909,0.4638315593127764,0.7725478101130996,57.23688008051017,10.531957698790364,0.4978311931018365,8,-0.0950002670288086,0.0049991607666015625,-1.1650004386901855,-1.765000343322754,2.7600002288818395,3,0.08993792769926312,-1.2933349609375313,28.82999992370605,1.9361648594247127,28.479999542236328,-1.6274501004162507,29.10000038146973,0.08993792769926312
3164,2010-08-27,29.540000915527344,29.57999992370605,28.82999992370605,29.1299991607666,3523900.0,0.017918692266062797,2.061225919712307,13.666412359336258,48.95593762487924,51.26503327947019,-0.4170797123452772,-0.41155321576050596,-1.265977978586541,-1.8397025545092447,17.763205550096135,0.75,0.03564275387483207,0.41650075912475515,-0.5047406007662225,1.3377421190157328,-0.04411992082073368,0.877121439070244,0.1539944333886396,91.447426209472,48.267978634518066,0.4606206799454895,8,-0.6150007247924805,-0.5150012969970703,-1.6750006675720215,-1.7800006866455078,3.029998779296875,4,0.06872033569334901,-2.5199774171644806,29.020000457763672,-1.2933349609375313,28.82999992370605,1.9361648594247127,28.479999542236328,0.06872033569334901
3165,2010-08-30,29.04999923706055,29.520000457763672,28.96999931335449,29.440000534057614,3317000.0,-0.016587734031153323,1.0000000000000129,-0.951218604478046,42.02584948892139,49.394334837114826,0.08849913706595558,0.16985356588713074,-0.8029361485467561,-1.3242838098138527,19.233351169647722,0.5700016021728551,0.06713846778772137,-0.1260008811950648,-0.8826251944084476,0.6306234320183179,-0.5043130378017544,0.2523112754116248,0.551356368032291,62.937022829491475,22.11304618152844,0.37831215660669115,8,-0.12499904632568715,-0.02499961853027699,-1.0249991416931188,-1.2899990081787145,2.880001068115231,0,0.08364889394130182,2.061225919712307,29.540000915527344,-2.5199774171644806,29.020000457763672,-1.2933349609375313,28.82999992370605,0.08364889394130182
3166,2010-08-31,29.09000015258789,29.21999931335449,28.53000068664551,28.84000015258789,4588900.0,0.0013769678684296682,1.7058858728579755,-0.6410235092163874,54.223421488780126,48.96988443520234,0.027919167376502685,0.1260781730512619,-0.858059955667251,-1.3422091287026099,19.191278469529045,0.6899986267089773,0.1385885499399926,-0.07950000762939524,-0.8367661076618447,0.6777660924030542,-0.4581330576456182,0.2991330423868277,0.4899997711181605,65.73428905262163,20.31866329539197,0.37863305001622455,8,-0.16499996185302734,-0.06500053405761719,-1.0174999237060547,-1.3299999237060547,2.8899993896484375,1,0.08662772239757044,1.0000000000000129,29.04999923706055,2.061225919712307,29.540000915527344,-2.5199774171644806,29.020000457763672,0.08662772239757044
3167,2010-09-01,29.57999992370605,30.0,29.29999923706055,29.420000076293945,4289500.0,0.01684426842722342,-2.49999046329326,0.6399993896484233,60.63570172440084,48.65685950314786,-0.4480596671654382,-0.3910597330234111,-1.333299752077746,-1.8045051212410144,19.125421918543818,0.9099998474121094,0.15461531729998512,0.4149997711181612,-0.3307251158116067,1.1607246580479291,0.042137327653279044,0.7878622145830434,-1.4300003051757777,71.4285528926185,21.728600350327724,0.37286244346488384,9,-0.5050001144409144,-0.5550003051757777,-1.5049996376037562,-1.8199996948242152,2.409999847412113,2,0.07302230740308557,1.7058858728579755,29.09000015258789,1.0000000000000129,29.04999923706055,2.061225919712307,29.540000915527344,0.07302230740308557
3168,2010-09-02,29.739999771118164,29.88999938964844,29.51000022888184,29.75,2344700.0,0.005409055031263987,1.6206928303176749,-0.06250149011754186,64.86484079979228,48.55074499184352,-0.6111938836587143,-0.5617461207667525,-1.4828236411982658,-1.9330348031751114,19.056006397710533,0.37999916076660156,0.1179954940132859,0.5634996414184563,-0.21115901378411195,1.3381582966210246,0.17617031381717396,0.9508289690197387,-1.5530001449584958,82.31290133812891,26.387585883423874,0.3873293276012836,9,-0.6649999618530273,-0.7150001525878906,-1.7699995040893555,-1.9799995422363281,2.010000228881836,3,0.06624073061586389,-2.49999046329326,29.57999992370605,1.7058858728579755,29.09000015258789,1.0000000000000129,29.04999923706055,0.06624073061586389
3169,2010-09-03,30.10000038146973,30.32999992370605,29.790000915527344,30.0,2861100.0,0.012104929829259037,-1.0769250519937215,-9.99980926950255,63.79745429611674,50.28103231002457,-0.9574393241715136,-0.9217500586625178,-1.8105406177275718,-2.263623152877411,19.40158859955447,0.5900001525878871,0.0984667372163841,0.8935002326965353,0.02527073618283282,1.7617297292102378,0.45938548443968585,1.3276149809533848,-1.8767407478332565,87.22224223761795,27.434599786683414,0.4341147482568509,9,-0.860000610351566,-1.0350008010864293,-2.1925001144409215,-2.340000152587894,1.9999980926513565,4,0.05581396291974894,1.6206928303176749,29.739999771118164,-2.49999046329326,29.57999992370605,1.7058858728579755,29.09000015258789,0.05581396291974894
3170,2010-09-07,29.76000022888184,30.209999084472656,29.70000076293945,29.96999931335449,1802100.0,-0.01129568598933317,-2.0909174980058967,-2.0999828339276423,56.403938341041055,52.85486607004434,-0.574374292744217,-0.6023963596502675,-1.435416821975938,-1.8966876005707896,19.71075605560197,0.5099983215332067,0.029766537543132188,0.5470000267028858,-0.3363932623656041,1.4303933157713757,0.1053033821686391,0.9886966712371326,-1.4524709836425842,68.3333368654622,8.437380895228237,0.4416966445342455,9,-0.5200004577636754,-0.6950006484985387,-1.852499961853031,-2.0000000000000036,2.4200000762939418,1,0.09442202433907565,-1.0769250519937215,30.10000038146973,1.6206928303176749,29.739999771118164,-2.49999046329326,29.57999992370605,0.09442202433907565
3171,2010-09-08,30.489999771118164,30.54999923706055,29.8700008392334,29.90999984741211,2889200.0,0.024529554321974345,-1.0606076369321753,-2.7619164396004567,63.71305622889449,55.38863999446697,-1.105529529834321,-1.346289850977076,-2.125599239919918,-2.5912415906842163,19.59119607677512,0.7899990081787109,-0.03486398862866125,1.241999626159668,0.21806287379153133,2.2659363785278046,0.7300312499755996,1.7539680023437363,-2.101571698740237,95.20004272460909,33.656213937148635,0.5119683761840681,9,-0.9499998092651332,-1.1599998474121094,-2.547499656677246,-2.729999542236328,1.539999008178711,2,0.04722861741119688,-2.0909174980058967,29.76000022888184,-1.0769250519937215,30.10000038146973,1.6206928303176749,29.739999771118164,0.04722861741119688
3172,2010-09-09,30.649999618530273,30.8799991607666,30.53000068664551,30.68000030517578,1918100.0,0.005247617206073807,-1.5925952089971243,-0.05172532860661587,63.71305622889444,57.59258402463561,-1.0954064111390025,-1.4324535679774257,-2.205383437840002,-2.718337756459082,20.377003641829962,0.3899993896484375,0.0198427839400388,1.3084995269775384,0.134047361144642,2.4829516928104347,0.7212734440610902,1.8957256098939865,-2.131877276271389,83.21169915658922,21.597595389368173,0.5872260829164483,9,-0.9449996948242188,-1.135000228881836,-2.557499885559082,-2.8899993896484375,1.510000228881836,3,0.043393146501116586,-1.0606076369321753,30.489999771118164,-2.0909174980058967,29.76000022888184,-1.0769250519937215,30.10000038146973,0.043393146501116586
3173,2010-09-10,30.8700008392334,31.03000068664551,30.670000076293945,30.809999465942386,2599700.0,0.0071778539458811075,-1.1176496987512692,-1.9999999999998817,65.18216700785257,59.39549840052154,-1.1458904741068636,-1.5624430269426028,-2.33612296536543,-2.907654066523257,21.620481569596596,0.3800010681152379,0.20458725111185316,1.4205006599426255,0.10212082398131272,2.7388804959039383,0.7613107419619709,2.07969057792328,-2.162928351493896,87.96993559471257,26.843741931543853,0.6591899179806557,9,-1.090000152587887,-1.2800006866455078,-2.6125011444091797,-3.1100006103515625,1.2100009918212962,4,0.03628114355155221,-1.5925952089971243,30.649999618530273,-1.0606076369321753,30.489999771118164,-2.0909174980058967,29.76000022888184,0.03628114355155221
3174,2010-09-13,31.56999969482422,31.56999969482422,30.809999465942386,31.0,3691900.0,0.022675699273100536,1.666668897484963,9.499777481086454,72.99811147786002,62.83686084373694,-1.707179863577153,-2.132341639397076,-2.9285038917944277,-3.577535840581998,22.136807844992664,0.7600002288818324,0.3654293761013747,1.9684995651245103,0.41624790407844614,3.5207512261705745,1.1923737346014782,2.7446253956475424,-2.630634387194114,100.0,33.108862746800725,0.7761258305230317,9,-1.5199995040893555,-1.7100000381469727,-3.3125,-3.809999465942383,0.1100006103515625,0,0.005701625179467262,-1.1176496987512692,30.8700008392334,-1.5925952089971243,30.649999618530273,-1.0606076369321753,30.489999771118164,0.005701625179467262
3175,2010-09-14,31.290000915527344,31.60000038146973,31.270000457763672,31.5,2650700.0,-0.008869141020067195,-1.639999389648466,-0.3684196436936997,77.9324048127349,65.47119232417636,-1.2024748856244862,-1.763171590892064,-2.5357967228188762,-3.269221429860565,22.689874495432733,0.32999992370605824,0.5086063970101868,1.5745007514953606,-0.12294608703747656,3.271947590028198,0.7257773322289403,2.423224170761781,-2.034959481433944,82.08095098443454,8.444028701427442,0.848723419266419,9,-0.8400011062622035,-1.4150009155273438,-3.017500877380371,-3.530000686645508,0.8799972534179616,1,0.02588678603047878,1.666668897484963,31.56999969482422,-1.1176496987512692,30.8700008392334,-1.5925952089971243,30.649999618530273,0.02588678603047878
3176,2010-09-15,31.3700008392334,31.489999771118164,31.07999992370605,31.25,1813200.0,0.0025567248758486816,1.2777851364024293,-0.5714350590372389,76.6806699118293,67.25396656722397,-1.0337554146065209,-1.7659568276882815,-2.4946767854481706,-3.320312735747507,22.89536124623441,0.4099998474121129,0.6030617522960071,1.548000621795655,-0.28564538886104174,3.3816466324523518,0.6311776164673049,2.464823627124005,-1.786665152507311,78.504709548154,1.057045634053324,0.9168230053283484,9,-0.8150005340576136,-1.4950008392333984,-3.097500801086426,-3.6100006103515625,0.8199977874755859,2,0.025820830228647784,-1.639999389648466,31.290000915527344,1.666668897484963,31.56999969482422,-1.1176496987512692,30.8700008392334,0.025820830228647784
3177,2010-09-16,31.3700008392334,31.559999465942386,31.28000068664551,31.32999992370605,1759700.0,0.0,-3.000000000000203,0.3333386314869564,75.7111548971055,68.45911257803654,-0.8416500917599343,-1.680418678195835,-2.416837545634543,-3.290471931363399,23.449753822823926,0.279998779296875,0.7884563508151672,1.4390006065368652,-0.4930006083285008,3.3710018214022313,0.4729999991041822,2.4050012139695482,-1.5043320952431998,75.26887454162092,-4.539706516272972,0.9660006074326831,9,-0.7200002670288086,-1.4950008392333984,-2.8625011444091797,-3.3800010681152344,1.489999771118157,3,0.021039143207099986,1.2777851364024293,31.3700008392334,-1.639999389648466,31.290000915527344,1.666668897484963,31.56999969482422,0.021039143207099986
3178,2010-09-17,31.45000076293945,31.5,31.020000457763672,31.459999084472656,4379200.0,0.002550204704043102,9.666638409697791,-0.24995231737561496,73.12347885522166,69.4953375290482,-0.7303854034510167,-1.6812223507383415,-2.436773610157097,-3.335392123140732,23.573592084117163,0.4799995422363281,0.9252228013184158,1.41400051116943,-0.6110680647345426,3.4390690870734026,0.40146622321744374,2.4265347991214163,-1.3415255897021154,81.0127285194154,2.565824472303362,1.012534287951986,9,-0.8000001907348597,-1.5750007629394496,-2.752501010894772,-3.4600009918212855,1.899997711181637,4,0.022575487034942165,-3.000000000000203,31.3700008392334,1.2777851364024293,31.3700008392334,-1.639999389648466,31.290000915527344,0.022575487034942165
3179,2010-09-20,32.110000610351555,32.169998168945305,31.399999618530273,31.459999084472656,2305100.0,0.020985686213077726,1.0000049541738916,-65.0110644791826,85.58141763046929,72.73727967231801,-1.201648927212588,-2.240283767572766,-3.0039459015987156,-3.952445767990028,23.932258025583224,0.769998550415032,1.0221682967528452,1.937000370025629,-0.26165138593284354,4.135652125984098,0.8376744920463928,3.0363262480048654,-1.7927119079616851,94.78281060819661,13.78023533414752,1.099325877979235,9,-1.0900011062622035,-1.950001716613766,-3.2950010299682546,-4.120000839233391,1.1499977111816406,0,-0.0009342503496306831,9.666638409697791,31.45000076293945,-3.000000000000203,31.3700008392334,1.2777851364024293,31.3700008392334,-0.0009342503496306831
3180,2010-09-21,31.85000038146973,32.169998168945305,31.68000030517578,32.150001525878906,3425000.0,-0.008097172966044952,1.8823875908109957,-0.46153913870206653,80.53098577463503,74.60593851073362,-0.6861620399766402,-1.8590093657978137,-2.653514985366119,-3.6606345476117603,24.03190532362641,0.48999786376952414,1.0933243458682398,1.539500141143801,-0.7197361578690824,3.7987364401566843,0.4098819916373593,2.6691182906502426,-1.236278164430992,72.17405005556276,-10.31538199201492,1.1296181495064426,9,-0.50000095367432,-1.6900014877319407,-2.9575004577636754,-3.860000610351566,1.4200000762939418,1,-0.005337521954720481,1.0000049541738916,32.110000610351555,9.666638409697791,31.45000076293945,-3.000000000000203,31.3700008392334,-0.005337521954720481
3181,2010-09-22,31.88999938964844,32.09000015258789,31.45000076293945,31.82999992370605,3451200.0,0.0012558558147452992,1.782600042293307,-0.19999745687821688,78.37838724447039,76.23541973468652,-0.5662320747743088,-1.718552125415517,-2.639439497773939,-3.664594583647254,25.244593683477724,0.639999389648441,1.157529985864926,1.4089991569519071,-0.782245907016101,3.600244220919919,0.3133766249679013,2.504621688935913,-1.0272730203046514,75.65223160234268,-7.896093085945267,1.0956225319840056,9,-0.4700002670288157,-1.7300004959106516,-2.9274992942810094,-3.899999618530277,1.560001373291005,2,0.008780143764686166,1.8823875908109957,31.85000038146973,1.0000049541738916,32.110000610351555,9.666638409697791,31.45000076293945,0.008780143764686166
3182,2010-09-23,31.43000030517578,32.02000045776367,31.3700008392334,31.670000076293945,2782800.0,-0.0144245560764098,-2.6111220018755663,-4.000031789426363,69.33640371570976,76.6970015911151,0.0179313793811815,-1.1107278683404935,-2.143458564029679,-3.177731372872298,26.603287694384107,0.6499996185302734,1.2844135551888236,0.8190000534057624,-1.2657407451905556,2.9037408520020804,-0.2233703458923948,1.8613704527039197,-0.35811044789575064,35.65223160234211,-46.06737216558972,1.0423703992981581,9,0.059998512268066406,-1.2700014114379918,-2.3075003623962402,-3.440000534057617,3.3199996948242188,3,0.02418066542010333,1.782600042293307,31.88999938964844,1.8823875908109957,31.85000038146973,1.0000049541738916,32.110000610351555,0.02418066542010333
3183,2010-09-24,31.6299991607666,31.979999542236328,31.59000015258789,31.899999618530273,3357600.0,0.0063633106474352275,-1.2285776566757494,1.125002980235081,68.17102729640959,76.16065890428726,-0.07031933061101014,-1.164891071667892,-2.2982844761619035,-3.334580965926577,27.659348132420646,0.5499992370605469,1.324838436255611,0.8884989738464348,-1.1015107435512377,2.8785086912441074,-0.1065058848524032,1.8835038325452729,-0.38241197362012613,32.499898671765955,-46.519196064478926,0.9950048586988368,9,-0.03499984741211293,-1.4700002670288121,-2.5024991035461426,-3.6399993896484375,2.8000011444091797,4,0.03888717933039443,-2.6111220018755663,31.43000030517578,1.782600042293307,31.88999938964844,1.8823875908109957,31.85000038146973,0.03888717933039443
3184,2010-09-27,31.56999969482422,31.75,31.479999542236328,31.520000457763672,2121600.0,-0.0018969164569819785,-3.1538190674608995,-0.18518204552197687,73.02801476765507,75.61572667705617,-0.011532645554019894,-0.996081041747928,-2.166120425507305,-3.231023721295923,28.387069435750462,0.2700004577636719,1.3593824239211472,0.7269995689392097,-1.211389609902703,2.6653887477811224,-0.24219502048174846,1.6961941583601678,-0.1999988555908203,24.999940395156493,-53.08351893970639,0.9691945894209568,9,0.024999618530269885,-1.4100008010864293,-2.4424996376037598,-3.5799999237060547,2.770000457763672,0,0.056382603626971006,-1.2285776566757494,31.6299991607666,-2.6111220018755663,31.43000030517578,1.782600042293307,31.88999938964844,0.056382603626971006
3185,2010-09-28,31.479999542236328,31.78000068664551,31.190000534057614,31.739999771118164,3454000.0,-0.002850812589733631,2.470568105958154,-5.200083924620432,65.04561120757381,74.32294237658334,0.1209749047749682,-0.7533202340194549,-2.0151192917068492,-3.0910004008045036,28.93997400177891,0.5900001525878977,1.3688434110618743,0.51549940109253,-1.2462638236966868,2.277262625881743,-0.3653822113020766,1.3963810134871366,0.6899986267089773,32.22212567737423,-41.89115598586458,0.8808816123946072,9,0.11499977111816051,-1.3200006484985387,-2.352499485015869,-3.489999771118164,3.0400009155273438,1,0.05654379940217802,-3.1538190674608995,31.56999969482422,-1.2285776566757494,31.6299991607666,-2.6111220018755663,31.43000030517578,0.05654379940217802
3186,2010-09-29,31.61000061035156,31.68000030517578,31.270000457763672,31.35000038146973,2093100.0,0.004129640089124198,1.0500011920940324,-0.9999999999999727,64.72395778787103,73.10214269777951,0.031958789168328394,-0.721859331039397,-2.087798594078361,-3.1473605039462633,30.25721395946077,0.4099998474121094,1.2694180927957035,0.5195004463195758,-1.0248267905695663,2.0638276832087143,-0.25266317212499345,1.291664064764145,0.5403976058959934,50.60242348199142,-21.436302281147874,0.7721636184445694,9,-0.015001296997070312,-1.4500017166137695,-2.597500324249264,-3.620000839233395,3.659999847412113,2,0.05251502104901884,2.470568105958154,31.479999542236328,-3.1538190674608995,31.56999969482422,-1.2285776566757494,31.6299991607666,0.05251502104901884
3187,2010-09-30,31.739999771118164,31.989999771118164,31.290000915527344,31.729999542236328,2771300.0,0.004112595958762233,1.7450923193722956,0.03846238491728822,63.72240506862262,72.05757894371294,-0.044741657728259554,-0.7185816697090388,-2.1455331538975244,-3.2261658664240613,30.883347911654223,0.6999988555908203,1.1703491087765912,0.5414996147155762,-0.8528842496623739,1.9358834790935262,-0.15569231747339884,1.2386915469045512,0.39119049148558815,68.74997019764932,-1.2209550229302266,0.6971919321889747,9,-0.060000419616706324,-1.5800008773803746,-2.7549996376037598,-3.75,3.410001754760742,3,0.05387526793170605,1.0500011920940324,31.61000061035156,2.470568105958154,31.479999542236328,-3.1538190674608995,31.56999969482422,0.05387526793170605
3188,2010-10-01,31.709999084472656,31.959999084472656,31.479999542236328,31.899999618530273,2494900.0,-0.0009452012243807983,2.096776575257339,-18.999618539004388,52.799992065417605,68.41519832537388,0.029075940164652536,-0.5622533293476195,-2.058567884516826,-3.1457438000054694,31.543318920653114,0.4799995422363281,1.0796830238113948,0.41299896240234446,-0.8161058149984513,1.6421037398031437,-0.20155342629805517,1.027551351102744,0.40236738356017554,64.99988079059692,-1.124130835698196,0.6145523887003994,10,-0.02999973297119851,-1.359999656677246,-2.7124991416931152,-3.719999313354492,3.670001983642578,4,0.09586884274039398,1.7450923193722956,31.739999771118164,1.0500011920940324,31.61000061035156,2.470568105958154,31.479999542236328,0.09586884274039398
3189,2010-10-04,31.78000068664551,31.95000076293945,31.59000015258789,31.60000038146973,2984600.0,0.0022075561082917083,-2.5999923706344092,-0.9473673643527581,60.6986895926186,66.21160986070538,-0.10354808533937643,-0.5269576057409999,-2.07638692684203,-3.1776578109189586,31.774589311116415,0.36000061035155895,1.001255977724412,0.3990005493164084,-0.7093580517645144,1.5073591503973311,-0.155178751224053,0.9531798498568698,0.3139184627078144,73.75008940705298,9.246117984070423,0.5541793005404615,10,-0.14000034332275746,-1.4300012588501012,-2.805000782012943,-3.7900009155273473,3.3000011444091832,0,0.08338576341327286,2.096776575257339,31.709999084472656,1.7450923193722956,31.739999771118164,1.0500011920940324,31.61000061035156,0.08338576341327286
3190,2010-10-05,32.56999969482422,32.759998321533196,32.02000045776367,32.080001831054695,3927700.0,0.02485836976431144,-1.4262200765439894,2.722205738990339,69.99999364216727,65.28067723822726,-0.8724188193693792,-1.1548545761528466,-2.8087833636900044,-3.9210759571860763,32.52993752491677,0.9799976348876847,0.9639157950958968,1.048499584197998,0.10521822968561167,1.991780938710388,0.5768589069418049,1.5201402614541912,-1.3799991607666051,87.24839603270958,23.5027169520947,0.4716406772561945,10,-0.5950002670288157,-1.9250001907348633,-3.5949997901916504,-4.579999923706055,2.029998779296868,1,0.054344503357331764,-2.5999923706344092,31.78000068664551,2.096776575257339,31.709999084472656,1.7450923193722956,31.739999771118164,0.054344503357331764
3191,2010-10-06,31.93000030517578,32.740001678466804,31.76000022888184,32.509998321533196,2734700.0,-0.019649966092880944,-1.1304421740500796,-1.1836745815492435,57.692305676933714,63.98688856725214,-0.2527253611147309,-0.42313700542076305,-2.11420680688893,-3.231038169063279,32.76502531347474,0.9800014495849645,0.7872177319326781,0.3365001678466797,-0.4875658772899243,1.1605662129832872,-0.0755328547216223,0.7485331904149817,-0.7085998153686575,43.537450272608815,-17.976053223819534,0.4120330225683032,10,0.0449991226196218,-1.2850008010864258,-2.955000400543213,-3.940000534057617,2.6500015258789134,2,0.08111494293246402,-1.4262200765439894,32.56999969482422,-2.5999923706344092,31.78000068664551,2.096776575257339,31.709999084472656,0.08111494293246402
3192,2010-10-07,31.979999542236328,32.169998168945305,31.76000022888184,31.989999771118164,2044600.0,0.0015659015528552978,1.216222903832798,0.017241832902534362,57.340709830198335,62.78351995989533,-0.24194582634737571,-0.38829521473166295,-2.09438268901485,-3.2322760112095708,32.691680027447276,0.4099979400634659,0.6421784521835363,0.3199994087219231,-0.3902854256510224,1.0302842430948687,-0.03514300846455143,0.6751418259083941,-0.7278270957946837,39.062537252938725,-19.15890859232924,0.3551424171864721,10,-0.005000114440925074,-0.9500007629394531,-3.0049996376037598,-3.989999771118164,2.229999542236328,3,0.10287682809945653,-1.1304421740500796,31.93000030517578,-1.4262200765439894,32.56999969482422,-2.5999923706344092,31.78000068664551,0.10287682809945653
3193,2010-10-08,31.989999771118164,32.150001525878906,31.6299991607666,32.029998779296875,2237200.0,0.0003127025961531249,2.714242896943523,3.9998092695021934,47.97295686359428,59.99962463722191,-0.21848580571020193,-0.32684315125492347,-2.0336485262855675,-3.215155986000756,32.36623912296302,0.5200023651123047,0.5164152659039303,0.2739996910095215,-0.3447388540113536,0.8927382360303966,-0.03536958150091607,0.583368963519959,-0.70767080717469,34.18805508822745,-18.60687376712611,0.3093692725104373,10,-0.015000343322761012,-0.8550004959106445,-2.940000057220459,-4.0,2.0700016021728516,4,0.09878092458174126,1.216222903832798,31.979999542236328,-1.1304421740500796,31.93000030517578,-1.4262200765439894,32.56999969482422,0.09878092458174126
3194,2010-10-11,31.75,32.060001373291016,31.68000030517578,31.95000076293945,1011500.0,-0.007502337381535273,-1.2352993975024964,5.000143054694489,48.299311342573766,58.13892465222191,0.055576624239016326,-0.0765937851282672,-1.7145733787169348,-2.9453241055380666,31.546142187159536,0.3800010681152344,0.45477140979339126,0.02499990463256907,-0.5900221258252856,0.6400219350904237,-0.28251111059636,0.3325109198614946,-0.4381176489047327,10.619551181966324,-38.08308967873677,0.30751101522892726,10,0.2649993896484375,-0.520000457763679,-2.700000286102295,-3.760000228881836,2.3400001525878906,0,0.11433074230284213,2.714242896943523,31.989999771118164,1.216222903832798,31.979999542236328,-1.1304421740500796,31.93000030517578,0.11433074230284213
3195,2010-10-12,32.09999847412109,32.15999984741211,31.399999618530273,31.649999618530273,2850500.0,0.011023573988065749,1.6666599742341015,-2.249985694939828,53.230758937846026,56.86190255777469,-0.22040405975333854,-0.3824039153773775,-1.9749634247083563,-3.2562865059724686,30.424918644317188,0.7600002288818359,0.39604454956033663,0.3344985008239689,-0.2664292311679404,0.9354262328158747,0.03403463482801783,0.6349623668199236,-0.7591538036170604,52.238640261789506,6.658053018444292,0.30046386599595326,10,-0.07499885559081321,-0.8699989318847656,-2.9474987983703542,-4.069998741149895,2.290000915527358,1,0.0928349999560305,-1.2352993975024964,31.75,2.714242896943523,31.989999771118164,1.216222903832798,31.979999542236328,0.0928349999560305
3196,2010-10-13,32.18000030517578,32.5,32.09000015258789,32.130001068115234,2545000.0,0.002492268998679048,-5.307638134921799,0.11110969825668067,63.06620695338491,56.788991656081606,-0.23585073487738129,-0.4201526495705217,-2.001909909299666,-3.2930376680524276,29.802957679133378,0.4099998474121094,0.32603479964549464,0.3740003585815437,-0.2238692212744482,0.9718699384375356,0.07506556865354952,0.6729351485095378,-0.8107725616511701,70.90912874078622,23.078254061874688,0.29893478992799527,10,-0.10000133514404297,-0.865000724792484,-3.027500629425049,-4.15000057220459,2.6599998474121094,2,0.0752019311993628,1.6666599742341015,32.09999847412109,-1.2352993975024964,31.75,2.714242896943523,31.989999771118164,0.0752019311993628
3197,2010-10-14,32.029998779296875,32.27000045776367,31.86000061035156,31.90999984741211,1180900.0,-0.004661327671111937,-2.727315288446445,2.4000152590218966,57.09218778851169,57.26590229198096,-0.045133033992399874,-0.22996071966710474,-1.814009270571887,-3.096226848239752,28.898023703871562,0.4099998474121129,0.31103875512796364,0.19099893569946147,-0.3776890381944611,0.7596869095933876,-0.09334505124750336,0.47534292264642275,-0.6329556242120908,57.27263111716838,7.1925709127525295,0.28434398694696283,10,0.05000019073486328,-0.38499927520751953,-2.594998836517334,-3.8899993896484375,2.8199996948242116,3,0.07961296125325035,-5.307638134921799,32.18000030517578,1.6666599742341015,32.09999847412109,-1.2352993975024964,31.75,0.07961296125325035
3198,2010-10-15,32.15999984741211,32.389999389648445,31.84000015258789,32.18000030517578,3143800.0,0.004058728475483608,1.5000043348967376,-0.16667196490447278,60.20760377879005,57.21133720155556,-0.11687980456385105,-0.3204740203491383,-1.8986611420047055,-3.1657330683877234,28.541089299366977,0.549999237060554,0.29359855053724715,0.28550004959106445,-0.2694194491783364,0.8404195483604688,0.008040300206360484,0.5629597989757649,-0.7356975889983559,69.09090593826782,15.184112142554007,0.27745974938470164,10,-0.0800008773803711,-0.4450006484985387,-2.5500001907348633,-3.8550004959106445,3.259998321533203,4,0.06374375767372742,-2.727315288446445,32.029998779296875,-5.307638134921799,32.18000030517578,1.6666599742341015,32.09999847412109,0.06374375767372742
3199,2010-10-18,32.080001831054695,32.18000030517578,31.95000076293945,32.11999893188477,1364500.0,-0.002487500520428343,1.8749970197652188,1.9998092695021934,60.416702539819354,56.146527079072456,0.011341272525449142,-0.25596197369894824,-1.7729861241176614,-3.0332344824838486,27.511216734439326,0.22999954223633168,0.27162358060218494,0.20700197219849414,-0.34539372782411704,0.7593976722211018,-0.06919587781280967,0.48319982220979796,-0.628985651378553,61.818361518735145,4.955093383891203,0.2761978500113042,10,-0.01000118255615945,-0.29500293731690164,-2.3950014114379954,-3.7000017166137766,2.4399986267089773,0,0.061720680462044264,1.5000043348967376,32.15999984741211,-2.727315288446445,32.029998779296875,-5.307638134921799,32.18000030517578,0.061720680462044264
3200,2010-10-19,31.68000030517578,32.0,31.399999618530273,31.75,2319600.0,-0.012468874783283068,1.1052656235360254,1.7501192179303768,51.11110572882487,55.4152826403937,0.3037639127853353,0.13771107803900406,-1.3352047912525364,-2.5980135035634504,26.004725586675683,0.6800022125244212,0.28895317744979465,-0.18449954986572337,-0.7435767303261969,0.3745776305947466,-0.46403814009595834,0.0950390403645116,1.0799980163574148,25.45459904944713,-30.870449272625375,0.27953859023023503,10,0.26999950408935547,0.2099990844726527,-1.7250003814697266,-3.030000686645508,3.8199996948242188,1,0.0760732267738764,1.8749970197652188,32.080001831054695,1.5000043348967376,32.15999984741211,-2.727315288446445,32.029998779296875,0.0760732267738764
3201,2010-10-20,32.169998168945305,32.36999893188477,31.670000076293945,31.790000915527344,1726800.0,0.015467104136658305,-1.258064714604827,-5.428555858310525,56.125332902957176,55.28024075958913,-0.16607462680283192,-0.3480807122867873,-1.7861082162150481,-3.0513414418794724,25.103301661854076,0.6999988555908274,0.2933706545892427,0.29149837493895703,-0.2840478046235617,0.8670445545014722,0.0037252851576994317,0.5792714647202146,0.56280017852783,77.77764933676143,22.073161222841115,0.2877730897812584,10,-0.21999835968016868,-0.27999877929687145,-2.007498264312737,-3.504998207092278,3.1200027465820384,2,0.06900843478586749,1.1052656235360254,31.68000030517578,1.8749970197652188,32.080001831054695,1.5000043348967376,32.15999984741211,0.06900843478586749
3202,2010-10-21,32.189998626708984,32.43000030517578,31.81999969482422,32.36999893188477,1841200.0,0.0006217114983546601,3.066629367783938,-0.473688437368269,56.85713631766183,56.26737181004108,-0.1711525940605796,-0.32488149916844833,-1.7334154777772852,-3.02300637589007,24.34984504340583,0.6100006103515625,0.19262486672859325,0.27349891662597514,-0.2771855439272102,0.8241833771791605,-0.0018433136506175174,0.5488411469025678,0.5161437461852927,76.69888170187235,21.25437022579645,0.27534223027659255,10,-0.23999881744384766,-0.2999992370605504,-1.9749984741210938,-3.524998664855957,2.420001983642571,3,0.08232375392772218,-1.258064714604827,32.169998168945305,1.1052656235360254,31.68000030517578,1.8749970197652188,32.080001831054695,0.08232375392772218
3203,2010-10-22,32.860000610351555,32.93000030517578,32.049999237060554,32.240001678466804,3577800.0,0.020813979876552535,1.3157973989730223,-3.444432670707198,63.17072955147994,57.919751611030655,-0.7875903297443543,-0.946539694158961,-2.319183301270755,-3.6509840860086165,23.81281569049457,0.8800010681152273,0.1932107716260134,0.8820008277892981,0.20564530971347494,1.5583563458651213,0.5438230687513865,1.2201785868272097,-1.460000991821282,95.42485860070438,40.54868046254306,0.3381777590379123,10,-0.695000648498528,-0.8850002288818288,-2.5975003242492605,-4.195000648498528,1.4500007629394602,4,0.060559885173667505,3.066629367783938,32.189998626708984,-1.258064714604827,32.169998168945305,1.1052656235360254,31.68000030517578,0.060559885173667505
3204,2010-10-25,33.34999847412109,33.59999847412109,32.950000762939446,32.97999954223633,2524100.0,0.0149116815175947,-2.0232698432411773,0.5967734988832785,60.26314389342127,58.70112771720568,-1.1474245094602367,-1.3664032947637814,-2.71171368684805,-4.111808547719761,23.770174674974427,0.7399978637695312,0.20718003932485374,1.2829987525939899,0.39679855033713096,2.169198954850849,0.8398986514655604,1.7260988537224193,-1.9193988418579018,88.63635772515609,36.291294473311325,0.44310010112842907,10,-0.849999427795403,-0.9549989700317383,-3.0874981880187917,-4.304998397827141,1.690002441406257,0,0.062068959206414975,1.3157973989730223,32.860000610351555,3.066629367783938,32.189998626708984,-1.258064714604827,32.169998168945305,0.062068959206414975
3205,2010-10-26,33.259998321533196,33.439998626708984,33.09000015258789,33.25,2749600.0,-0.002698655373484571,-1.1212156241691424,0.02702256863895526,70.46150794396027,59.522827827269595,-0.9784708378587226,-1.1976150162021924,-2.5387564848149857,-3.9832819005610602,24.338789782220104,0.34999847412109375,0.2636020398096548,1.1039986610412527,0.11450937659142113,2.093487945491084,0.6092540188163369,1.5987433032661684,-1.7426227355956954,82.3833971587399,27.72939999028494,0.49474464222491604,10,-0.7599992752075124,-0.8649988174438477,-2.6699991226196254,-3.694999694824215,2.040000915527351,1,0.03788340949538549,-2.0232698432411773,33.34999847412109,1.3157973989730223,32.860000610351555,3.066629367783938,32.189998626708984,0.03788340949538549
3206,2010-10-27,33.27000045776367,33.43000030517578,33.0,33.029998779296875,3927200.0,0.0003007256985938511,-1.8666759915059192,24.00419687144018,70.09345405670703,60.96741296818019,-0.9136796398358484,-1.1350734533293263,-2.4713896583466592,-3.944248930954508,24.865955046027942,0.43000030517578125,0.3446130524453821,1.031000804901126,-0.04071948442152262,2.1027210942237744,0.4951406602398052,1.5668609495624501,-1.6693199562988283,81.46077288391344,23.808670801761778,0.535860144661324,10,-0.7700014114379883,-0.8750009536743235,-2.5150012969970703,-3.705001831054691,1.6699981689453125,2,0.06702733728745569,-1.1212156241691424,33.259998321533196,-2.0232698432411773,33.34999847412109,1.3157973989730223,32.860000610351555,0.06702733728745569
3207,2010-10-28,33.450000762939446,33.990001678466804,33.029998779296875,33.47999954223633,4163800.0,0.005410288629370097,-1.2068962493313502,-0.12499403957723695,71.59762879529589,62.232971303347504,-0.9734372242123825,-1.2441863046244706,-2.5687223296828705,-4.071913227115573,25.215252670777673,0.960002899169929,0.39227286088966196,1.1255010604858313,-0.0467296905649377,2.297731811536604,0.5393856849604433,1.7116164360112158,-1.7693475425683545,72.16493629070243,11.06788669987283,0.5861153755253855,10,-0.7550001144409109,-0.859999656677239,-2.6600017547607386,-3.8650016784667933,1.549999237060554,3,0.05500747714859555,-1.8666759915059192,33.27000045776367,-1.1212156241691424,33.259998321533196,-2.0232698432411773,33.34999847412109,0.05500747714859555
3208,2010-10-29,34.75,35.5,31.75,32.889999389648445,7954600.0,0.038863952388930034,1.2321424516691568,-62.00254323497999,83.78376520723073,64.82931159972654,-2.0868649711720337,-2.4293109176431003,-3.7744014631167744,-5.318032226056818,26.00544122961847,3.75,0.4396268702196977,2.2735002517700167,0.7127680456904244,3.8342324578496054,1.4931341487302205,3.053866354809813,-0.759998321533196,80.0,12.000785369505934,0.7803661030397951,10,-1.3000001907348633,-1.4049997329711914,-3.9250011444091797,-4.845001220703125,0.5099983215332031,4,-0.004028759414343774,-1.2068962493313502,33.450000762939446,-1.8666759915059192,33.27000045776367,-1.1212156241691424,33.259998321533196,-0.004028759414343774
3209,2010-11-01,34.43000030517578,34.77000045776367,33.830001831054695,34.560001373291016,4470400.0,-0.009208624311488278,2.418181565970053,-0.0698930244386657,76.4172323832064,67.64110345021338,-1.5628080453112005,-2.0033113945545864,-3.3625001860432278,-4.953928672695337,26.838332560060852,0.9399986267089773,0.5226653825185466,1.821000576019287,0.07078961580327814,3.5712115362352996,0.9458950959112826,2.6961060561272916,-2.6800003051757812,71.4666748046875,1.4129701444206546,0.8751054801080056,11,-0.8450002670288086,-1.0850000381469727,-3.5525012016296422,-4.515001296997074,0.8299980163574219,0,-0.0034853015051157232,1.2321424516691568,34.75,-1.2068962493313502,33.450000762939446,-1.8666759915059192,33.27000045776367,-0.0034853015051157232
3210,2010-11-02,34.34000015258789,34.790000915527344,34.25,34.720001220703125,2328200.0,-0.0026140038277711053,1.0769247698345743,2.923061122685525,74.43437644831131,69.6754416219194,-1.179883991784898,-1.8697724314428186,-3.171045195845906,-4.823892044164836,26.707431224216332,0.5400009155273438,0.593329741960865,1.642500400543213,-0.2708091491887643,3.5558099502751936,0.6858456256772243,2.5991551754092015,-2.5900001525878906,69.06667073567708,-0.8425250313684955,0.9566547748659904,11,-0.7150001525878906,-0.994999885559082,-3.4625010490417516,-4.425001144409183,0.6899986267089844,1,0.020384413506960852,2.418181565970053,34.43000030517578,1.2321424516691568,34.75,-1.2068962493313502,33.450000762939446,0.020384413506960852
3211,2010-11-03,34.52000045776367,34.639999389648445,34.09000015258789,34.279998779296875,3254600.0,0.0052417095042505135,1.2916656732549348,-0.6315815891181047,77.97754215239756,72.02215338133448,-1.1079983719318136,-1.9455362281924948,-3.2254197270301574,-4.961125351513733,27.04224649023836,0.549999237060554,0.6858958273304552,1.6930006980895982,-0.34792928544790414,3.733930681627104,0.6725357063208435,2.713465689858353,-2.648400421142579,73.86667887369792,2.2615930453320487,1.020464991768753,11,-0.8950004577636719,-1.135000228881836,-3.642501354217533,-4.6050014495849645,1.1800003051757812,2,0.02259556109366878,1.0769247698345743,34.34000015258789,2.418181565970053,34.43000030517578,1.2321424516691568,34.75,0.02259556109366878
3212,2010-11-04,35.27000045776367,35.279998779296875,34.689998626708984,34.790000915527344,3124400.0,0.02172653505371902,1.360018615864684,1.9999841055392196,80.67061930522847,73.96658557619543,-1.5367613067786934,-2.5680870418612898,-3.84977204087388,-5.6729835814488645,27.553117822262372,0.7599983215332031,0.8776367601222717,2.278500652313234,0.007620232721464504,4.549381071905003,1.1430604425173527,3.4139408621091185,-3.2816643859863284,93.86667887369792,21.037100113715212,1.1354402097958847,11,-1.6450004577636719,-1.875,-4.392501354217533,-5.3550014495849645,0.15999984741210938,3,-0.009356445329505192,1.2916656732549348,34.52000045776367,1.0769247698345743,34.34000015258789,2.418181565970053,34.43000030517578,-0.009356445329505192
3213,2010-11-05,35.150001525878906,35.34000015258789,34.779998779296875,34.919998168945305,2095500.0,-0.003402294593913169,-1.196074618157883,0.4791741172543838,80.03913236923268,76.16391762906336,-1.1820723839324003,-2.3180583957477268,-3.6090544600295544,-5.51898555668993,28.410610786272763,0.5600013732910156,1.028662520020518,2.0005016326904297,-0.4122762698952016,4.413279535276061,0.794112681397614,3.2068905839832453,-2.9641656916503933,87.41729550294686,12.649805272828544,1.2063889512928159,11,-1.5250015258789062,-1.7000017166137695,-4.2300024032592844,-5.235002517700199,0.3400001525878906,4,-0.004267468545299136,1.360018615864684,35.27000045776367,1.2916656732549348,34.52000045776367,1.0769247698345743,34.34000015258789,-0.004267468545299136
3214,2010-11-08,35.380001068115234,35.540000915527344,34.900001525878906,34.900001525878906,2540500.0,0.006543372183554386,-1.6666666666666667,2.0869240720469056,87.44941084532634,78.05146239588181,-1.2223799744824362,-2.3844137405484105,-3.7299375152271814,-5.7137824298538575,29.360624575559125,0.6399993896484375,1.2010527038586787,2.0490011215209947,-0.46453285055962823,4.562535093601614,0.7922341354806832,3.305768107561306,-2.941832088417968,88.96553357063368,7.631462710617001,1.25676698604031,11,-1.7350006103515625,-1.9100008010864258,-4.3650016784668,-5.395002365112305,1.6299972534179688,0,-0.0033918242780998087,-1.196074618157883,35.150001525878906,1.360018615864684,35.27000045776367,1.2916656732549348,34.52000045776367,-0.0033918242780998087
3215,2010-11-09,35.080001831054695,35.630001068115234,34.919998168945305,35.36999893188477,2909200.0,-0.008479345053804987,-1.3278614712116665,-0.6041612029023516,80.6316174958883,79.22236944467974,-0.7119305944232437,-1.9496739765100628,-3.306261427437491,-5.377891873811379,31.045988875763932,0.710002899169929,1.2969322888472234,1.6000017166137752,-0.9591685376129604,4.159171970840511,0.32041658950040386,2.8795868437271466,-2.3316496577744203,64.28578505927686,-16.77531871112828,1.2795851271133678,11,-1.3900012969970774,-1.5650014877319407,-4.085001945495613,-5.095003128051765,-0.9700012207031392,1,0.005131028537152638,-1.6666666666666667,35.380001068115234,-1.196074618157883,35.150001525878906,1.360018615864684,35.27000045776367,0.005131028537152638
3216,2010-11-10,34.59999847412109,35.0,34.02000045776367,34.900001525878906,5195100.0,-0.01368310524170735,2.9199981689453125,1.0345036239986565,73.128584513802,79.39247563562485,-0.026179988141336707,-1.348197380776874,-2.7068984983338638,-4.858516190268237,31.649618840067674,1.0600013732910227,1.375272231955698,0.9989984512329002,-1.5300330304457148,3.5280299329115152,-0.2655172896064073,2.2635141920722077,-1.5058484334606206,36.02470785590357,-43.70498666108962,1.2645157408393084,11,-0.9099979400634695,-1.0849981307983327,-3.2899990081787074,-4.319999694824212,-0.31999969482421164,2,0.012427755032920151,-1.3278614712116665,35.080001831054695,-1.6666666666666667,35.380001068115234,-1.196074618157883,35.150001525878906,0.012427755032920151
3217,2010-11-11,34.580001831054695,34.65999984741211,34.130001068115234,34.389999389648445,2519500.0,-0.0005779376863657149,2.028577656675872,-0.6333350287370787,68.85967260510516,77.73424312427757,0.19105553515949225,-1.1882899398022815,-2.5811102839837687,-4.786728747776586,32.80827176943587,0.529998779296875,1.4360953445243823,0.8515016555786232,-1.5999758783784372,3.30297918953568,-0.374237111399907,2.0772404225571535,-1.1815496670996595,34.782680807104775,-41.18697828294541,1.2257387669785291,11,0.14999961853026633,-1.0650014877319407,-3.2700023651123153,-4.30000305175782,-0.45000076293946023,3,0.0323886313643551,2.9199981689453125,34.59999847412109,-1.3278614712116665,35.080001831054695,-1.6666666666666667,35.380001068115234,0.0323886313643551
3218,2010-11-12,34.209999084472656,34.59000015258789,33.93000030517578,34.34000015258789,2299200.0,-0.010699905349621952,1.095234058528256,-0.6842073562479923,59.68468623273083,75.87507132978031,0.5323902555676057,-0.6923278333409115,-2.1125922997901085,-4.36975437073713,33.71147709783997,0.6599998474121094,1.5002128771985923,0.37899894714355753,-1.9654367070559005,2.723434601343019,-0.7932188799561715,1.5512167742432865,-0.5437610520183966,16.470509037462556,-55.50523673499627,1.1722178270997308,11,0.5700016021728516,-0.6949987411499023,-2.7074999809265172,-3.9300003051757812,-0.29000091552735086,4,0.0356621237460617,2.028577656675872,34.580001831054695,2.9199981689453125,34.59999847412109,-1.3278614712116665,35.080001831054695,0.0356621237460617
3219,2010-11-15,34.060001373291016,34.61999893188477,34.02000045776367,34.360000610351555,2542700.0,-0.004384616053664914,-2.157877829644167,2.30766747850577,58.8889227973091,74.14779870189115,0.6977612380829257,-0.4072687215311461,-1.875396837989129,-4.164558148727949,34.6747528682887,0.5999984741211009,1.5463314220346618,0.1300012588501005,-2.0656031843558225,2.325605702056027,-0.967800962752861,1.227803480453062,-0.15811177655744046,7.647118221903085,-60.40916356850319,1.0978022216029628,11,0.7199993133544922,-0.5450010299682617,-2.5050020217895543,-3.7800025939941406,-0.45000076293946023,0,0.04198474009155939,1.095234058528256,34.209999084472656,2.028577656675872,34.580001831054695,2.9199981689453125,34.59999847412109,0.04198474009155939
3220,2010-11-16,34.09000015258789,34.169998168945305,33.75,33.799999237060554,3323900.0,0.0008807627154236997,-1.1538401345905187,-0.9666721767989515,59.07079982108044,72.04704955396703,0.7024396363785854,-0.26083192495596563,-1.8050905514135849,-4.135589822790507,36.7105327975194,0.4199981689453054,1.401086888486013,0.039500045776364345,-1.8838151045036824,1.962815196056411,-0.922157529363659,1.0011576209163877,1.5400009155273438,27.20001220703125,-37.54300383526905,0.961657575140022,11,0.6000003814697266,-0.5749998092651367,-2.4675006866455114,-3.8100013732910156,-0.7200012207031179,1,0.08565556338736613,-2.157877829644167,34.060001373291016,1.095234058528256,34.209999084472656,2.028577656675872,34.580001831054695,0.08565556338736613
3221,2010-11-17,34.389999389648445,34.47999954223633,33.84999847412109,33.990001678466804,3124000.0,0.00880021225338079,1.1724249061121645,1.3792980979190572,60.12930520649137,69.76468132077402,0.4269598578997673,-0.40684584943657853,-2.0227642997309303,-4.3765142495201985,38.36973455809112,0.6300010681152415,1.3237024538533433,0.22849922180176208,-1.4823622108592005,1.9393606544627247,-0.6269314945287192,1.0839299381322434,1.2024016571044882,70.32961505087042,6.255863552712441,0.8554307163304813,11,0.3000011444091726,-0.8749990463256907,-2.7624998092651474,-4.11000061035157,-1.2299995422363352,2,-0.00814186636424219,-1.1538401345905187,34.09000015258789,-2.157877829644167,34.060001373291016,1.095234058528256,34.209999084472656,-0.00814186636424219
3222,2010-11-18,34.84000015258789,35.15999984741211,34.610000610351555,34.700000762939446,1590700.0,0.013085221602966879,-2.437498509882351,0.3500004768399045,51.18733801363832,66.55892639237464,-0.10108065309906067,-0.6831618819226577,-2.388671214963715,-4.745542165279645,40.265499214870275,0.7700004577636648,1.2739143516153604,0.5459999084472642,-0.9140571197554621,2.0060569366499905,-0.18402860565409895,1.2760284225486274,0.7155528732299814,77.30498372666203,14.616007465640578,0.730028514101363,11,-0.14999961853027344,-1.3249998092651367,-3.142500877380371,-4.560001373291016,-1.9000015258789062,3,-0.016073518106727636,1.1724249061121645,34.389999389648445,-1.1538401345905187,34.09000015258789,-2.157877829644167,34.060001373291016,-0.016073518106727636
3223,2010-11-19,34.84999847412109,34.990001678466804,34.43000030517578,34.77000045776367,1152200.0,0.0002869782287429068,2.111080499719116,0.5714168937328903,56.03446385898748,63.06837672722589,-0.17669058057279585,-0.5654198375208708,-2.3198180564454915,-4.671292350871354,41.40449797710968,0.5600013732910227,1.1902642314106018,0.4564983367919879,-0.855845127859503,1.7688418014434788,-0.19967339553375751,1.1126700691177334,0.6694434911804308,78.01408462135694,15.756497607436131,0.6561717323257459,11,-0.15999794006346946,-1.3349981307983327,-2.9874992370605398,-4.414999008178711,-1.9399986267089773,4,-0.02065989777705468,-2.437498509882351,34.84000015258789,1.1724249061121645,34.389999389648445,-1.1538401345905187,34.09000015258789,-0.02065989777705468
3224,2010-11-22,35.41999816894531,35.41999816894531,34.65999984741211,34.75,2410900.0,0.016355802576218048,1.2686579061240293,8.375184778981241,63.63635487901327,61.180014214239776,-0.8274335059547724,-1.0249380608204604,-2.825283586134958,-5.1487226537525,41.93666771369204,0.7599983215332031,1.0207486633271756,0.9229980468750014,-0.36918273359528797,2.215178827345291,0.2769076566398567,1.5690884371101461,0.06405495705017472,100.0,37.009036583976126,0.6460903902351445,11,-0.8349990844726562,-1.9049978256225586,-3.5224990844726562,-4.964999198913578,-2.500000000000007,0,-0.04234895758168444,2.111080499719116,34.84999847412109,-2.437498509882351,34.84000015258789,1.1724249061121645,34.389999389648445,-0.04234895758168444
3225,2010-11-23,34.52000045776367,35.09999847412109,34.360000610351555,35.09999847412109,1678800.0,-0.02540930992962953,1.551725498707665,-0.8656710469379748,50.0,58.610171490484,-0.017015081677243415,-0.02709324710944827,-1.860852628613074,-4.157415443877994,42.29740727421575,1.059997558593757,0.8311675211664777,-0.03999977111816122,-1.1936847912053707,1.1136852489690483,-0.616842281161766,0.5368427389254435,0.929371605711907,42.675293877531445,-18.157574272821265,0.5768425100436041,11,0.06499862670898438,-1.005000114440918,-2.592500686645508,-4.065001487731937,-1.8500022888183665,1,-0.026361524778237833,1.2686579061240293,35.41999816894531,2.111080499719116,34.84999847412109,-2.437498509882351,34.84000015258789,-0.026361524778237833
3226,2010-11-24,35.5,35.68000030517578,34.740001678466804,34.740001678466804,1851000.0,0.028389325876035043,-1.4736860597604038,-1.3103464151588733,52.34215791007088,56.77489207992463,-0.9565110657810862,-0.8763939993074104,-2.7662818014752872,-5.036925104467638,43.074525715665516,1.1599998474121094,0.5972870256405685,0.8284997940063477,-0.2271171230290392,1.8841167110417345,0.3006913354886578,1.3563082525240375,-1.75,86.36361009161064,28.48203642580858,0.5278084585176925,11,-0.7849998474121094,-1.8249998092651367,-3.580000400543213,-5.045001029968265,-2.0900001525878906,2,-0.0600000300877529,1.551725498707665,34.52000045776367,1.2686579061240293,35.41999816894531,2.111080499719116,34.84999847412109,-0.0600000300877529
3227,2010-11-26,35.290000915527344,35.400001525878906,35.040000915527344,35.209999084472656,624700.0,-0.005915467168243871,1.399979655154875,0.10526579965768135,51.399996032708785,55.854370946588844,-0.7098562235866197,-0.5496601743113416,-2.4826150758606076,-4.7493104320579995,43.26751689248868,0.45999908447265625,0.41911870553528274,0.5265007019042969,-0.3927960337651868,1.4457974375737805,0.06685233406955149,0.9861490697390423,-1.501400909423829,70.45458486258433,15.635370041423613,0.4596483678347423,11,-0.5750007629394531,-1.5750007629394531,-3.3700013160705566,-4.835001945495609,-2.0900001525878977,4,-0.06035707035581428,-1.4736860597604038,35.5,1.551725498707665,34.52000045776367,1.2686579061240293,35.41999816894531,-0.06035707035581428
3228,2010-11-29,34.610000610351555,35.110000610351555,34.0,34.990001678466804,4488400.0,-0.01926892285447901,2.5806532987959665,-4.749904634751275,42.93576671661937,54.081798048734434,0.03671194070835071,0.12576182894929389,-1.7379089565519976,-4.0049200290632285,41.64426388954763,1.2900009155273438,0.28440519089256355,-0.1464996337890696,-1.068357677432303,0.7753584098541637,-0.6074286556106898,0.3144293880325506,-0.7835725982665949,36.309553544261405,-13.604191576417364,0.46092902182161727,11,0.10499954223633523,-0.8950004577636648,-2.6900010108947683,-4.155001640319821,-1.1199989318847514,0,-0.04825200676659591,1.399979655154875,35.290000915527344,-1.4736860597604038,35.5,1.551725498707665,34.52000045776367,-0.04825200676659591
3229,2010-11-30,34.310001373291016,34.36999893188477,33.860000610351555,34.22999954223633,3480700.0,-0.008667992827795956,4.100061036087366,-0.21053054258895965,42.93576671661937,52.289016592683204,0.4200788065200456,0.4388080158352352,-1.3966328519930613,-3.629805787721491,39.86107235514532,0.75,0.18163305596301882,-0.4404989242553725,-1.3728072925242074,0.4918094440134624,-0.90665310838979,0.025655259879044934,1.3699989318847656,24.725320790942273,-22.40504842504564,0.4661541841344174,11,0.4549980163574219,-0.595001220703125,-2.2400012016296387,-3.7700014114379883,-0.5500030517578196,1,-0.040804473035339295,2.5806532987959665,34.610000610351555,1.399979655154875,35.290000915527344,-1.4736860597604038,35.5,-0.040804473035339295
3230,2010-12-01,35.040000915527344,35.15999984741211,34.720001220703125,34.77000045776367,2343300.0,0.021276581551075147,-1.3783778210798718,3.3749284760633227,53.859677771248975,51.592391322100724,-0.17991114842347145,-0.24881733890983782,-2.067639961815374,-4.280321532159007,38.257419868967375,0.8499984741210938,0.17687929990555062,0.2545005798339872,-0.6653958593864076,1.174397019054382,-0.20544763977621017,0.7144487994441846,0.6035993957519565,64.83519247456533,15.626694287271896,0.459948219610196,12,-0.2700004577636719,-1.3250007629394531,-2.592501640319824,-4.165001869201664,-1.7000007629394531,2,-0.06050235990840391,4.100061036087366,34.310001373291016,2.5806532987959665,34.610000610351555,1.399979655154875,35.290000915527344,-0.06050235990840391
3231,2010-12-02,35.29999923706055,35.400001525878906,34.84999847412109,35.18000030517578,3239100.0,0.007420043228879791,2.437481373752831,0.44443973494963196,56.06059341109583,52.13386414404044,-0.33218382120327306,-0.4715611189797073,-2.265697836429389,-4.47767780331759,37.005697188810075,0.5500030517578196,0.1986019051167034,0.4754989624023409,-0.46295373491904,1.4139516597237218,0.006272613741650446,0.9447253110630314,0.3079290802001964,93.50634874238922,40.71856248375689,0.4692263486606909,12,-0.529998779296875,-1.5849990844726562,-2.8524999618530273,-4.425000190734867,-2.3899993896484375,3,-0.07450428116026908,-1.3783778210798718,35.040000915527344,4.100061036087366,34.310001373291016,2.5806532987959665,34.610000610351555,-0.07450428116026908
3232,2010-12-03,34.939998626708984,35.290000915527344,34.77000045776367,35.2599983215332,2755800.0,-0.010198317794115064,1.7368093478959203,-2.666687859617891,56.15515104106694,52.147273830938154,0.04860458286668745,-0.14498446786449648,-1.8318335256772684,-4.063358452934075,35.189488952113216,0.529998779296875,0.21462801328187453,0.1319984436035142,-0.7848288494395135,1.0488257366465419,-0.32641520291799964,0.590412090125028,0.6329711364135733,70.12969962992518,12.221414409961895,0.45841364652151284,12,-0.1699981689453125,-1.2249984741210938,-2.492499351501465,-4.064999580383304,-2.1699981689453125,4,-0.04378931996085733,2.437481373752831,35.29999923706055,-1.3783778210798718,35.040000915527344,4.100061036087366,34.310001373291016,-0.04378931996085733
3233,2010-12-06,35.0,35.169998168945305,34.86999893188477,34.959999084472656,1799700.0,0.00171726890810886,-1.727250658898646,-0.12500298023508094,58.04794375143296,51.526339261207006,0.01354272352084962,-0.2285159022692369,-1.822198615200719,-4.0651069597728196,33.235633984583146,0.29999923706053266,0.20704202343482336,0.19949989318847372,-0.7079537267214491,1.1069535130983965,-0.25422691676649123,0.6532267031434387,0.5387103800671369,74.02589038449166,9.35673393435927,0.453726809954963,12,-0.22999954223632812,-1.2849998474121094,-2.357499122619629,-3.9299993515014613,-2.4599990844726562,0,-0.05142854963030152,1.7368093478959203,34.939998626708984,2.437481373752831,35.29999923706055,-1.3783778210798718,35.040000915527344,-0.05142854963030152
3234,2010-12-07,35.2599983215332,35.380001068115234,34.97999954223633,35.34000015258789,4036600.0,0.007428523472377213,3.999904634751097,-2.0,59.637559294424626,52.59717918280975,-0.3034492962560904,-0.5248761633864376,-2.006169442384987,-4.251496410470896,31.11969157416984,0.40000152587890625,0.22761858697069215,0.46549835205077983,-0.4272902485635015,1.3582869526650612,0.01910405174363916,0.9118926523579205,0.24513786313962527,79.41130271853156,9.589356431324845,0.4463943003071412,12,-0.48999786376953125,-0.5449981689453125,-1.8624982833862305,-3.4349985122680664,-2.6899986267089844,1,-0.05019843242549071,-1.727250658898646,35.0,1.7368093478959203,34.939998626708984,2.437481373752831,35.29999923706055,-0.05019843242549071
3235,2010-12-08,35.2599983215332,35.52000045776367,35.02000045776367,35.38999938964844,1743200.0,0.0,1.564081496914033,1.6249761586877742,57.538994915273236,53.174605516721115,-0.20946972088377436,-0.5382987209576555,-1.9256730079806275,-4.182888431126457,28.880095649533764,0.5,0.22916468502059928,0.45649852752685405,-0.4519005294101177,1.3648975844638258,0.0022989990583681674,0.9106980559953399,-1.3999977111816477,65.33304850260416,-4.241902088175593,0.4541995284684857,12,-0.5699977874755859,-0.5449981689453125,-1.7949981689453125,-3.4349985122680664,-2.109996795654297,2,-0.04254112511071673,3.999904634751097,35.2599983215332,-1.727250658898646,35.0,1.7368093478959203,34.939998626708984,-0.04254112511071673
3236,2010-12-09,35.029998779296875,35.36999893188477,34.810001373291016,35.33000183105469,1365900.0,-0.006522959534455475,1.94737687473641,2.30769682208985,51.71170192804027,53.20923950509128,-0.05939731906133261,-0.2892635887922239,-1.6203809481918938,-3.8881152353781623,28.30494164956506,0.5599975585937571,0.13931796519760553,0.20499897003173828,-0.7034747078975201,1.1134726479609967,-0.24923786893289446,0.659235808996371,-1.1367981719970786,34.66644287109375,-32.529067864418806,0.4542368389646299,12,-0.3399982452392578,-0.3149986267089844,-1.5449986457824707,-3.2049989700317383,-1.7599983215332031,3,-0.048244324453353804,1.564081496914033,35.2599983215332,3.999904634751097,35.2599983215332,-1.727250658898646,35.0,-0.048244324453353804
3237,2010-12-10,35.70000076293945,36.2400016784668,35.22999954223633,36.0,7426000.0,0.019126520325160712,1.5897404547299643,0.999987284471797,56.843823963565676,54.754579199196435,-0.7432895189147644,-0.9181288028946142,-2.2099434667743623,-4.482722438621337,27.9980179213565,1.2100028991699219,0.20043366759530556,0.8190010070800753,-0.161135803006502,1.7991378171666526,0.32893260203678665,1.309069412123364,-1.7742641586303805,62.23770627370847,-3.441056202782903,0.4900684050432886,12,-0.6499996185302734,-0.7049999237060547,-2.195000648498535,-3.8750009536743164,-3.0900001525878977,4,-0.07815128447906572,1.94737687473641,35.029998779296875,1.564081496914033,35.2599983215332,3.999904634751097,35.2599983215332,-0.07815128447906572
3238,2010-12-13,35.43000030517578,36.2599983215332,35.33000183105469,36.25,8011100.0,-0.0075630378709672375,1.2142870118074478,2.7333392673219485,50.084620498686476,55.54889628609278,-0.38525332969550874,-0.5818756466223931,-1.8600153255745795,-4.146275066749858,28.06945579986365,0.9299964904785156,0.16943134355315692,0.4880004882812514,-0.46785827072299213,1.443859247285495,0.010071108779129645,0.9659298677833732,-1.4116930979003968,42.758637018952506,-17.811251986966944,0.4779293795021226,12,0.05999946594238281,-0.4250011444091797,-1.9200000762939453,-3.6050004959106445,-2.740001678466797,0,-0.07507761288456793,1.5897404547299643,35.70000076293945,1.94737687473641,35.029998779296875,1.564081496914033,35.2599983215332,-0.07507761288456793
3239,2010-12-14,35.4900016784668,35.650001525878906,35.349998474121094,35.5,2913200.0,0.0016935188477051888,-1.0689528169106717,0.012193079578336234,59.566087564989054,56.18294181873056,-0.29085568456394384,-0.5578534252022962,-1.8400005646697295,-4.1421591252921175,28.112492032920184,0.3000030517578125,0.15887524248407203,0.47650184631347514,-0.41321166004829024,1.3662153526752405,0.0316450931325889,0.9213585994943614,-1.3371930043359441,46.896671472318396,-15.278432209238694,0.44485675318088336,12,0.024997711181640625,-0.4850025177001953,-1.9525017738342285,-3.66500186920166,-3.2800025939941406,1,-0.08312202376505762,1.2142870118074478,35.43000030517578,1.5897404547299643,35.70000076293945,1.94737687473641,35.029998779296875,-0.08312202376505762
3240,2010-12-15,37.0099983215332,37.18000030517578,35.31999969482422,35.4900016784668,11280300.0,0.04282886929218299,1.0,-152.0251812285387,63.45810324439848,57.00488735576419,-1.6785370209721577,-1.9477361196846843,-3.286136746090463,-5.590943912311431,29.103482180653273,1.8600006103515625,0.29832486451098106,1.8504985809326158,0.6836866237947916,3.01731053807044,1.2670926023637037,2.433904559501528,-2.730758268558212,92.82691728863429,32.31890982401813,0.5834059785689104,12,-1.0349979400634766,-1.5449981689453125,-3.452497959136963,-4.974997520446777,-4.299999237060547,2,-0.11996754466550996,-1.0689528169106717,35.4900016784668,1.2142870118074478,35.43000030517578,1.5897404547299643,35.70000076293945,-0.11996754466550996
3241,2010-12-16,34.110000610351555,34.150001525878906,33.130001068115234,33.700000762939446,8794500.0,-0.07835714246694159,3.1632529135622494,0.26973733743581507,42.891560506187595,55.53115507411093,1.1565290648205888,0.9804789020806268,-0.32382170749304606,-2.634278012508709,28.73324263945147,3.8799972534179688,0.40102913845137067,-1.0354991912841882,-2.2470476436659936,0.1760492610976172,-1.641273417475091,-0.4297249650932855,3.069999694824226,24.197524119722942,-33.60433350427805,0.6057742261909044,12,1.0450000762939524,1.0450000762939524,-0.5075001716613698,-2.0299997329711843,-1.6000022888183594,3,-0.02814421188199312,1.0,37.0099983215332,-1.0689528169106717,35.4900016784668,1.2142870118074478,35.43000030517578,-0.02814421188199312
3242,2010-12-17,34.279998779296875,34.540000915527344,33.950000762939446,33.97999954223633,5065500.0,0.004983821926222154,-2.2778078011252556,0.7317057285609282,47.881886293521426,54.40159313434298,0.9868413327549348,0.8077916241871179,-0.4298541786110661,-2.739337951448924,27.76240228152611,0.5900001525878977,0.3813605572646992,-0.837500953674315,-2.1034408172517303,0.4284389099031003,-1.4704708854630226,-0.20453102188560734,2.9000015258789062,28.39501056341676,-30.79840858368847,0.6329699317887061,12,0.8750019073486328,0.8750019073486328,-0.6774983406066895,-2.199997901916504,-1.3199996948242188,4,-0.029463195959714694,3.1632529135622494,34.110000610351555,1.0,37.0099983215332,-1.0689528169106717,35.4900016784668,-0.029463195959714694
3243,2010-12-20,34.130001068115234,34.47999954223633,34.009998321533196,34.47999954223633,2528500.0,-0.0043756626757008865,1.6857329700272885,-1.1666645473850183,48.82198626108337,53.199862797305066,1.118023693240474,0.9497789011423947,-0.2166373085786759,-2.524934324182091,27.089933270040454,0.4700012207031321,0.3175861398239448,-0.9514987945556612,-2.2884272957967795,0.38542970668545706,-1.6199630451762204,-0.2830345439351021,2.9689992523193354,24.69136267605302,-37.25668835310577,0.6684642506205597,12,1.0249996185302734,1.0249996185302734,-0.007500171661376953,-2.0500001907348633,-1.2299995422363281,0,-0.04453561119819849,-2.2778078011252556,34.279998779296875,3.1632529135622494,34.110000610351555,1.0,37.0099983215332,-0.04453561119819849
3244,2010-12-21,33.919998168945305,34.330001831054695,33.75,34.31999969482422,2203500.0,-0.006153029375850716,1.7618753519463173,1.1428664850136443,42.13480677902169,51.48828633772156,1.2493396384653153,1.0979354012048859,0.06318503319669588,-2.2463026410704714,25.863973859624934,0.5800018310546946,0.27060997994908575,-1.0865016937255945,-2.509030924872704,0.3360275374215149,-1.7977663092991492,-0.37523707815203977,3.0996221664428774,19.50610492962571,-40.33859530979403,0.7112646155735557,12,1.2350025177002024,1.2350025177002024,0.22750234603882546,-1.4549980163574148,-0.1699981689453054,1,-0.036261780914906394,1.6857329700272885,34.130001068115234,-2.2778078011252556,34.279998779296875,3.1632529135622494,34.110000610351555,-0.036261780914906394
3245,2010-12-22,33.610000610351555,34.02000045776367,33.459999084472656,34.009998321533196,2546000.0,-0.009139079461317978,1.6666606116201494,0.9999904632931979,38.21478411829081,49.988628803304955,1.4535249982398426,1.4084758002019626,0.42955613814606153,-1.8663871200287048,25.029551419987385,0.5600013732910156,0.19416245038285496,-1.3509992599487362,-2.8923024145697127,0.1903038946722404,-2.1216508372592244,-0.5803476826382479,3.3318273396911664,34.04252441000645,-20.65423485105032,0.7706515773104876,12,1.5450000762939524,1.5450000762939524,0.5374999046325755,-1.0399999618530202,0.040000915527350855,2,-0.04165431420574606,1.7618753519463173,33.919998168945305,1.6857329700272885,34.130001068115234,-2.2778078011252556,34.279998779296875,-0.04165431420574606
3246,2010-12-23,33.36999893188477,33.56999969482422,33.330001831054695,33.529998779296875,1540200.0,-0.007140781734852553,-1.0000317899321878,0.40000190735952906,38.865243161406774,47.99100871417619,1.6017320205349037,1.560741284132071,0.7217257301841471,-1.5766331666794464,23.55360778119346,0.2799987792968608,0.07012954427514018,-1.4845008850097585,-3.1577008345124753,0.18869906449295826,-2.321100859761117,-0.6479009102584001,3.4955924805193987,3.305548024237552,-47.39677199440242,0.8365999747513599,12,1.785001754760735,1.785001754760735,0.7325015068054128,-0.704998016357429,0.7800025939941335,3,-0.01977823999213535,1.6666606116201494,33.610000610351555,1.7618753519463173,33.919998168945305,1.6857329700272885,34.130001068115234,-0.01977823999213535
3247,2010-12-27,33.15999984741211,33.36999893188477,32.810001373291016,33.299999237060554,2609100.0,-0.0062930503804125015,2.9999999999998477,0.8749970197650023,37.22220897673301,46.56185187840357,1.5796598266863597,1.6896114125630675,0.9873638472431665,-1.3247830759419301,21.834988827402086,0.5599975585937571,-0.05128258220433679,-1.5879999160766616,-3.4090993266110985,0.23309949445777534,-2.4985496213438836,-0.6774502108094396,3.630879758106282,20.95801544154598,-25.687196054304223,0.9105497052672185,12,1.835000991821289,1.835000991821289,0.9425005912780762,-0.4949989318847656,0.8699989318847656,0,-0.019601976142036737,-1.0000317899321878,33.36999893188477,1.6666606116201494,33.610000610351555,1.7618753519463173,33.919998168945305,-0.019601976142036737
3248,2010-12-28,32.939998626708984,33.330001831054695,32.84999847412109,33.22999954223633,2104600.0,-0.006634536239911837,-1.0425621712875774,2.0714441416892684,33.798875835797475,43.698828352937845,1.5749307024185129,1.874175315243619,1.2574038592728272,-1.061230524299134,21.7928168399827,0.48000335693360796,-0.12890052054778778,-1.7245010375976548,-3.7172929728928636,0.268290897697554,-2.720897005245263,-0.7281050699500469,3.691645849520313,8.552448307103075,-32.545713136098854,0.9963959676476061,12,2.055002212524414,2.055002212524414,1.1625018119812012,-0.18999767303466797,1.5100021362304616,1,0.000607178463797986,2.9999999999998477,33.15999984741211,-1.0000317899321878,33.36999893188477,1.6666606116201494,33.610000610351555,0.000607178463797986
3249,2010-12-29,32.90999984741211,33.06999969482422,32.68000030517578,33.06999969482422,1491600.0,-0.000910709791971609,3.874997019764919,0.5517218699850044,33.65785695564658,40.38768987640986,1.3415472856660529,1.8908569499002255,1.3407035026788634,-0.9872530386455409,22.021638404394732,0.3899993896484375,-0.3122246248152223,-1.684499740600586,-3.822767308815088,0.4537678276139161,-2.753633524707837,-0.6153659564933349,3.5687789046996556,17.164142988501823,-20.00641333464545,1.0691337841072515,12,0.7000007629394531,2.020000457763672,1.1925005912780762,0.17000102996826172,2.3699989318847656,2,-0.00030380800910245753,-1.0425621712875774,32.939998626708984,2.9999999999998477,33.15999984741211,-1.0000317899321878,33.36999893188477,-0.00030380800910245753
3250,2010-12-30,32.919998168945305,33.0,32.669998168945305,32.950000762939446,1280900.0,0.0003038080091022355,4.076909533730004,0.1875163912929452,34.86368328241589,39.495703518213006,0.7715018642797418,1.8065106102353141,1.3981163926092322,-0.9548437494908022,21.437623850327377,0.3300018310546946,-0.44038250336342344,-1.5685012817382855,-3.820922524262855,0.6839199607862838,-2.6947119030005666,-0.4422906604760044,3.3308538763503037,27.777730682829432,-9.30848645175568,1.1262106212622836,12,0.6850013732910227,2.0050010681152415,1.1300015449523997,0.23000240325928445,2.6100006103515696,3,0.025212693718727808,3.874997019764919,32.90999984741211,-1.0425621712875774,32.939998626708984,2.9999999999998477,33.15999984741211,0.025212693718727808
3251,2010-12-31,32.669998168945305,32.959999084472656,32.65999984741211,32.950000762939446,1188300.0,-0.007594168101620169,-1.0000000000000948,9.332612841703751,26.870179570551855,37.16106943788305,0.8892729508770572,1.9493175502365645,1.6982159429091013,-0.6660141179814545,20.59960859945287,0.2999992370605469,-0.6569576846284164,-1.6870012283325266,-4.044574763845361,0.6705723071803043,-2.8657879960889403,-0.508214460576113,3.2943855662422763,1.408216116309792,-31.154109621102048,1.1787867677564159,12,0.9000015258789134,2.25000190734864,1.3800015449523997,0.5500020980835032,2.8300018310546946,4,0.029997043521880373,4.076909533730004,32.919998168945305,3.874997019764919,32.90999984741211,-1.0425621712875774,32.939998626708984,0.029997043521880373
3252,2011-01-03,33.40999984741211,33.470001220703125,32.93000030517578,32.990001678466804,3295600.0,0.022650802569380568,1.0,-1.4999795643110876,35.612517653861005,35.69335070374723,0.014397876884899574,1.1476560077965061,1.0173008699179604,-1.3463620613265732,19.878909907190216,0.8000030517578196,-1.0327491520963719,-0.8704996109008789,-3.2476319773241187,1.5066327555223644,-2.059065794112499,0.318066572310741,2.223945498997928,92.59243560943217,58.78681390480863,1.188566183211621,1,0.08500099182128906,1.510000228881836,0.7850003242492676,-0.05999946594238281,2.6500015258789062,0,0.02214910750812571,-1.0000000000000948,32.669998168945305,4.076909533730004,32.919998168945305,3.874997019764919,32.90999984741211,0.02214910750812571
3253,2011-01-04,33.200000762939446,33.639999389648445,32.970001220703125,33.59999847412109,2285800.0,-0.006285515876436887,1.7916616996080628,-0.952379654859235,34.03065594790297,34.79288950028959,0.08784059151909673,1.2815975853238584,1.263565118879761,-1.0762070336701512,19.189727870654316,0.6699981689453196,-1.05167537517584,-0.9904987335205178,-3.3891342405560607,1.4081367735150252,-2.189816487038293,0.20881901999725727,2.136550033570799,55.10215997602077,22.004325246335917,1.1993177535177715,1,0.1399993896484446,1.7199993133544993,1.0149993896484446,0.14999961853028054,3.0099983215332102,1,0.02499993967722869,1.0,33.40999984741211,-1.0000000000000948,32.669998168945305,4.076909533730004,32.919998168945305,0.02499993967722869
3254,2011-01-05,33.490001678466804,33.529998779296875,32.970001220703125,33.09000015258789,2142100.0,0.008734967134431004,1.3333439298089456,-1.0000095367977517,20.370372748909446,32.81017712591389,-0.30124935107939166,0.8982475751545493,0.9981504004778188,-1.3008808886331025,18.246069906178548,0.55999755859375,-1.1361913950180593,-0.6119979858398352,-2.9748296258101092,1.7508336541304388,-1.7934138058249758,0.5694178341453053,1.5788940231336284,84.6941039544417,56.708105032598326,1.1814158199851374,1,-0.34000205993653054,1.4299983978271413,0.7249984741210866,-0.14000129699707742,3.2199974060058523,2,0.028665244441892446,1.7916616996080628,33.200000762939446,1.0,33.40999984741211,-1.0000000000000948,32.669998168945305,0.028665244441892446
3255,2011-01-06,33.759998321533196,33.93000030517578,33.330001831054695,33.439998626708984,1643800.0,0.008062007451017594,-1.2222442001752278,0.7999961853172542,44.712946369404015,33.45992192680247,-0.6121001055568556,0.5376799443859781,0.7592856710610576,-1.510981464683418,17.275550273601176,0.5999984741210866,-1.2206899150318762,-0.26700134277344745,-2.5695229574080116,2.0355202718611203,-1.418262150090733,0.8842594645438382,1.068007794648402,86.61402186091021,55.74673914679634,1.1512608073172834,1,-0.4649982452392507,1.1600017547607493,0.48000144958496804,-0.40999794006346946,2.8200035095214915,3,0.045023712480286804,1.3333439298089456,33.490001678466804,1.7916616996080628,33.200000762939446,1.0,33.40999984741211,0.045023712480286804
3256,2011-01-07,33.34000015258789,33.880001068115234,33.040000915527344,33.84999847412109,1691000.0,-0.012440704674958947,1.9473508094470062,-1.593746274706162,36.79774889603968,33.41275969561433,-0.21993308081453478,0.8691370503447047,1.205854762778685,-1.0365938577799554,16.484479565852105,0.8400001525878906,-1.2480798612804946,-0.6024995803833022,-2.8738675345071414,1.6688683737405405,-1.7381835574452253,0.5331843966786209,1.2712053367167613,40.99998474121094,9.414323138629335,1.1356839770619211,1,-0.04500007629394531,1.5799999237060547,0.9025001525878906,0.0950002670288086,3.259998321533203,4,0.06568682113635194,-1.2222442001752278,33.759998321533196,1.3333439298089456,33.490001678466804,1.7916616996080628,33.200000762939446,0.06568682113635194
3257,2011-01-10,32.90999984741211,33.110000610351555,32.310001373291016,32.860000610351555,3764300.0,-0.012897429610311595,2.5555461365660115,-0.09803804238069341,34.1145522892179,33.447834857105484,0.19095648423657963,1.1377325218668375,1.6521743488435874,-0.5533540278728566,14.688293710387937,1.029998779296875,-1.2315428965169701,-0.8929998397827177,-3.0496944211541788,1.2636947415887434,-1.9713471304684518,0.1853474509030164,1.5060850777032897,37.03696726657923,4.390060229194525,1.0783472906857308,1,0.21000099182128906,1.835000991821289,1.3325004577636719,0.5250005722045898,4.069999694824219,0,0.07869948844109631,1.9473508094470062,33.34000015258789,-1.2222442001752278,33.759998321533196,1.3333439298089456,33.490001678466804,0.07869948844109631
3258,2011-01-11,32.77000045776367,33.200000762939446,32.65999984741211,33.200000762939446,3361800.0,-0.00425400760551653,1.5116303827114994,-8.600137331195706,34.748011952066335,33.56896319004101,0.3400674223629139,1.125962335295668,1.7652934096285904,-0.36294344630312025,12.73579617699914,0.5400009155273366,-1.2101184709815698,-0.8999992370605483,-2.960147476230617,1.1601490021095202,-1.930073356645579,0.1300748825244824,1.3933544411328,28.395023936063744,-5.669800564586772,1.0300741195850343,1,0.35000038146972656,1.9750003814697266,1.4724998474121094,0.6649999618530273,4.119998931884766,1,0.1003967308382474,2.5555461365660115,32.90999984741211,1.9473508094470062,33.34000015258789,-1.2222442001752278,33.759998321533196,0.1003967308382474
3259,2011-01-12,32.540000915527344,32.919998168945305,32.419998168945305,32.900001525878906,2338100.0,-0.007018600519483331,1.5000381475548306,0.837210127570497,35.50133876420182,33.63981379912833,0.5722403763600923,1.184345529793248,1.9755019189881864,-0.08367771416996561,10.782570396386687,0.5,-1.1625825892797934,-0.9824987411499038,-2.912285527333978,0.9472880450341705,-1.9473921342419445,-0.01760534805786307,1.4009515602964768,14.197511968031872,-19.04931863213115,0.964893393092038,1,0.5799999237060547,2.2049999237060547,1.7024993896484375,0.8949995040893555,4.200000762939453,2,0.11278420607523931,1.5116303827114994,32.77000045776367,2.5555461365660115,32.90999984741211,1.9473508094470062,33.34000015258789,0.11278420607523931
3260,2011-01-13,32.56999969482422,32.689998626708984,32.439998626708984,32.439998626708984,1416600.0,0.0009219046850905688,-2.8461222453710495,-0.36111346585851734,38.50573137672517,34.932652888703146,0.5446488893161003,0.8481427490329452,1.9285540648438086,-0.0594245645774123,7.538752880582532,0.25,-1.0663201775788096,-0.7305000305175753,-1.8014853899259862,0.3404853288908356,-1.2659927102217807,-0.19500735081336984,1.175238648695668,16.560405864430006,-19.628044236809192,0.5354926797042044,1,0.5500011444091797,2.1750011444091797,2.1725006103515625,0.8650007247924805,2.529998779296868,3,0.12711082064598034,1.5000381475548306,32.540000915527344,1.5116303827114994,32.77000045776367,2.5555461365660115,32.90999984741211,0.12711082064598034
3261,2011-01-14,33.150001525878906,33.209999084472656,32.47999954223633,32.610000610351555,2320200.0,0.01780785497357118,1.2121331221750842,4.1538190674609545,49.87015148827896,36.5168344258607,0.04458447940733379,0.20293729518969883,1.3321905420496023,-0.5713513624847337,7.038312479945465,0.7299995422363281,-0.9471685090535544,-0.10249824523926065,-1.1045565378412974,0.8995600473627761,-0.6035273915402826,0.39853090106176126,0.4230083812135135,93.33358764713114,52.93756699878679,0.5010291463010189,1,-0.030000686645507812,1.5949993133544922,1.5524988174438477,0.28499889373779297,1.9699974060058665,4,0.10346908438294089,-2.8461222453710495,32.56999969482422,1.5000381475548306,32.540000915527344,1.5116303827114994,32.77000045776367,0.10346908438294089
3262,2011-01-18,33.27000045776367,33.529998779296875,33.080001831054695,33.139999389648445,1865100.0,0.003619877114970471,-2.6000305180439414,0.2407423105723286,54.400033365953306,38.780098583421854,-0.1088036628090947,0.003575479375001578,1.1727085330339122,-0.6274748702493156,6.330631222391422,0.4499969482421804,-0.8346032552698475,0.06800060272216513,-0.8101698800872441,0.9461710855315744,-0.3710846386825395,0.5070858441268697,-0.9599990844726562,76.57674066946197,30.82452648951851,0.4390852414047038,1,-0.14999961853027344,1.4750003814697266,1.432499885559082,0.16499996185302734,2.3600006103515625,1,0.10009011032581316,1.2121331221750842,33.150001525878906,-2.8461222453710495,32.56999969482422,1.5000381475548306,32.540000915527344,0.10009011032581316
3263,2011-01-19,32.610000610351555,33.290000915527344,32.560001373291016,33.200000762939446,2085200.0,-0.01983768675476838,-1.1159449134504718,-4.538425423281447,46.57534604494549,41.691762282981415,0.5126097786763921,0.5732529759506164,1.7886105080031882,0.09017724350466239,5.400464912182818,0.7299995422363281,-0.6546005207182191,-0.5159992218017635,-1.31558831625307,0.28358987264954294,-0.9157937690274167,-0.11620467457611028,-0.27559928894041974,17.117327651384866,-30.918826203322755,0.39979454722565366,1,0.510000228881843,2.135000228881843,2.4125003814697337,1.145000457763679,3.3699989318847727,2,0.13400793775200315,-2.6000305180439414,33.27000045776367,1.2121331221750842,33.150001525878906,-2.8461222453710495,32.56999969482422,0.13400793775200315
3264,2011-01-20,32.689998626708984,32.830001831054695,32.330001831054695,32.380001068115234,2525900.0,0.002453174328737484,-1.4390479912168916,-0.5254194549510232,47.415731492903454,41.99207174114801,0.3432988960589469,0.41780270056543145,1.657120293445054,0.06057905060134772,4.824565303675808,0.5,-0.5861157498598928,-0.37450122833251953,-1.103003176234573,0.35400071956953383,-0.7387522022835427,-0.010250254381496404,0.8400001525878906,29.99980926465124,-19.747979610965963,0.364250973951026,1,0.4050025939941406,2.055002212524414,2.5575008392333984,1.085000991821289,2.6000022888183594,3,0.12847968612356842,-1.1159449134504718,32.610000610351555,-2.6000305180439414,33.27000045776367,1.2121331221750842,33.150001525878906,0.12847968612356842
3265,2011-01-21,32.209999084472656,33.02000045776367,32.169998168945305,32.72999954223633,1645000.0,-0.014683376029393624,-1.8333301544310285,-1.6774340421342784,45.08547217548949,42.912929883309104,0.6485064405505128,0.8300995127841304,2.088659695015984,0.5965228410063474,4.4583386506319185,0.8500022888183665,-0.4965404278506327,-0.7845006942749038,-1.559844006715707,-0.00915738183410042,-1.1721723504953019,-0.39682903805450565,1.295999755859377,2.941242468781712,-50.73505801472683,0.3876716562204008,1,0.6399993896484375,2.4650001525878906,3.0500001907348633,1.619999885559082,2.8400001525878977,4,0.14063963746518393,-1.4390479912168916,32.689998626708984,-1.1159449134504718,32.610000610351555,-2.6000305180439414,33.27000045776367,0.14063963746518393
3266,2011-01-24,32.709999084472656,32.72999954223633,31.96999931335449,32.150001525878906,1629600.0,0.015523129904124522,1.5333405388909493,-1.0769174338847523,42.11709254182217,43.802101022487356,0.055588527366403184,0.2931486358590689,1.5604847652604903,0.15530382127246156,4.312678612445437,0.7600002288818395,-0.3391230678136452,-0.2515007019042983,-1.0156525177385944,0.5126511139299978,-0.6335766098214464,0.13057520601284978,0.7425597290039079,47.43589900341012,-1.2633363065574557,0.38207590791714857,1,0.039999961853027344,0.5450010299682617,3.0100011825561523,1.580000877380371,2.9300003051757812,0,0.07306632395422352,-1.8333301544310285,32.209999084472656,-1.4390479912168916,32.689998626708984,-1.1159449134504718,32.610000610351555,0.07306632395422352
3267,2011-01-25,32.509998321533196,32.549999237060554,32.049999237060554,32.40999984741211,2293900.0,-0.006114361618383524,4.555546136565492,0.17856948228881564,42.21214918504846,44.63144960392981,0.2155494068357413,0.4658399506384896,1.730050316289578,0.4056954267003121,4.625923577156804,0.6599998474121023,-0.4065507228057683,-0.41900138854980895,-1.2026479506851828,0.3646451735855649,-0.8108246696174959,-0.027178107482122016,0.8536069219360414,40.90896611714825,-6.691991545381107,0.39182328106768755,1,0.24000072479248757,0.745001792907722,2.645002365112312,1.7800016403198313,3.440002441406257,1,0.08028301276850036,1.5333405388909493,32.709999084472656,-1.8333301544310285,32.209999084472656,-1.4390479912168916,32.689998626708984,0.08028301276850036
3268,2011-01-26,32.959999084472656,33.139999389648445,32.490001678466804,32.52000045776367,2260600.0,0.01384191898408682,-1.600010681233909,4.400053406576951,44.22654185909858,45.600916614473896,-0.2287178917503141,0.018355494401589567,1.2661440008333216,0.00665907515911357,4.976372600194464,0.6499977111816406,-0.40158851780137184,0.029999351501466265,-0.7537573470884098,0.8137560500913423,-0.3618789977934682,0.42187770079640075,0.3199898031896993,84.61535953519336,39.98358558654126,0.3918783492949379,1,-0.21000003814697266,0.2650003433227539,2.1950016021728516,1.330000877380371,3.170001983642571,2,0.08100734398686327,4.555546136565492,32.509998321533196,1.5333405388909493,32.709999084472656,-1.8333301544310285,32.209999084472656,0.08100734398686327
3269,2011-01-27,32.900001525878906,33.209999084472656,32.560001373291016,32.84000015258789,1856600.0,-0.001820314328285777,-1.0967704225092136,0.13636718309737045,40.18267027466746,45.787243158689705,-0.12547947428419803,0.08175733901972393,1.3160877420458803,0.11204137975950346,5.187850971882521,0.6499977111816406,-0.34947470420645743,-0.029498291015627842,-0.8133214546062959,0.7543248725750402,-0.42140987281096187,0.3624132907797062,-0.9300022125244176,75.00019227308321,34.20503218160049,0.39191158179533314,1,-0.15000247955322266,0.2499990463256836,2.2549991607666016,1.389998435974121,2.6299972534179688,3,0.09361695664161962,-1.600010681233909,32.959999084472656,4.555546136565492,32.509998321533196,1.5333405388909493,32.709999084472656,0.09361695664161962
3270,2011-01-28,33.75,34.259998321533196,32.61999893188477,32.650001525878906,5768200.0,0.025835818683852985,-1.8275762279340293,18.332888295505118,54.261958219097124,46.27522168433617,-0.8833902720096205,-0.7408552670159168,0.46473812086135524,-0.6817400607871207,5.823445648268042,1.6399993896484233,-0.2672836656687707,0.7790000915527315,-0.08635461979502423,1.6443548029004873,0.3463227358788501,1.211677447226613,-1.7552006912231484,77.72932129176728,35.43328776852896,0.432677355673878,1,-0.6350011825561594,-0.6350011825561594,1.4050006866455078,0.5399999618530273,2.529998779296882,4,0.045629656756365655,-1.0967704225092136,32.900001525878906,-1.600010681233909,32.959999084472656,4.555546136565492,32.509998321533196,0.045629656756365655
3271,2011-01-31,33.650001525878906,33.889999389648445,33.299999237060554,33.740001678466804,2272100.0,-0.0029629177517360716,2.0256761383086883,-0.0818184340299276,58.25896221314144,46.70399155624597,-0.7878599830268342,-0.5941345451258258,0.5525242474533201,-0.5371913241703155,6.481336065185374,0.5900001525878906,-0.16850110057969658,0.6300014495849595,-0.27372242632282706,1.533725325492746,0.17813951163106623,1.0818633875388528,-1.5645942565918034,72.39832360383762,28.22103925049467,0.4518619379538933,1,-0.5350027084350657,-0.5350027084350657,1.5049991607666016,0.6399984359741211,2.4699974060058665,0,0.0416046849241587,-1.8275762279340293,33.75,-1.0967704225092136,32.900001525878906,-1.600010681233909,32.959999084472656,0.0416046849241587
3272,2011-02-01,34.150001525878906,34.36999893188477,33.669998168945305,33.669998168945305,5541600.0,0.014858840336618329,-1.9166494476674607,-5.333361590301866,64.25623140430721,48.668534373952824,-1.2850401924174975,-1.0918317214615527,0.0313630623678165,-0.9918360443620458,7.2400799983749,0.7199974060058665,-0.06803365261740169,1.093001365661621,0.069403136621915,2.116599594701327,0.581202251141768,1.6048004801814741,-1.9776106145019625,88.2979932228148,40.38424524775138,0.5117991145198538,2,-0.9800024032592773,-0.9800024032592773,1.0049991607666016,0.1399984359741211,1.5099983215332031,1,0.04363097502764113,2.0256761383086883,33.650001525878906,-1.8275762279340293,33.75,-1.0967704225092136,32.900001525878906,0.04363097502764113
3273,2011-02-02,34.029998779296875,34.360000610351555,33.990001678466804,34.02000045776367,2364400.0,-0.0035139894940002803,-9.572020273586132,0.020829690852737514,65.75052018646053,50.70573311768138,-1.0531812603798159,-0.9554455633092189,0.12805155856818118,-0.8302281645403866,7.837934960401008,0.3699989318847514,-0.057279131723213084,0.9314987182617216,-0.18003513365898272,2.043032570182426,0.375731792301373,1.4872656442220702,-1.7257513866894598,81.21543584555693,27.83733006993011,0.5557669259603519,2,-0.8599996566772461,-0.8599996566772461,0.9650020599365234,0.26000118255615234,1.970001220703125,2,0.056420865486797034,-1.9166494476674607,34.150001525878906,2.0256761383086883,33.650001525878906,-1.8275762279340293,33.75,0.056420865486797034
3274,2011-02-03,34.450000762939446,34.490001678466804,33.93000030517578,34.029998779296875,2215200.0,0.012342109865078443,1.2399884034087523,42.007249141548314,68.35938926087975,53.29172390494697,-1.3379745739768936,-1.370084150323109,-0.3292405102370495,-1.2169373262006715,8.513784683687293,0.5600013732910227,-0.06495404002635752,1.3035007476806584,0.0472857675435705,2.5597157278177427,0.6753932576121144,1.9316082377492023,-2.0218082779753885,97.86091674996355,38.18046428672726,0.6281074900685427,2,-1.2200002670288015,-1.2200002670288015,0.5450000762939524,-0.16000080108641868,1.1800003051757884,3,0.04876633579013112,-9.572020273586132,34.029998779296875,-1.9166494476674607,34.150001525878906,2.0256761383086883,33.650001525878906,0.04876633579013112
3275,2011-02-04,35.279998779296875,35.630001068115234,34.0,34.5,3547500.0,0.02409283012992902,1.2026991499430375,1.8571311795533507,69.8323946943692,56.371201921896635,-1.8849156866974965,-2.1927945547226813,-1.158638747864103,-2.0040073451460003,9.089234608383506,1.6300010681152344,0.04284684543758033,2.0574987411498995,0.4977566506413069,3.6172408316584885,1.2776276958956032,2.837369786404196,-2.6868615588525984,84.97845434482213,28.334014836730987,0.779871045254295,2,-1.4399986267089844,-1.4799985885620117,-1.0099983215332031,-0.9899988174438477,0.31999969482421875,4,0.007086168045637997,1.2399884034087523,34.450000762939446,-9.572020273586132,34.029998779296875,-1.9166494476674607,34.150001525878906,0.007086168045637997
3276,2011-02-07,35.529998779296875,35.66999816894531,35.029998779296875,35.25,2963500.0,0.007086168045637997,1.2857220708446866,0.35897335576509254,70.54545353660818,59.51934684984772,-1.8917716112345744,-2.3930035467118387,-1.4367147290730244,-2.2104671671012355,10.130482771040118,0.6399993896484375,0.15980416155709065,2.1979988098144503,0.32707347942111653,4.068924140207788,1.2625361446177834,3.133461475011117,-2.633175174085501,93.00003051757815,37.27092870400109,0.9354626651966682,2,-1.4499988555908203,-1.7100000381469727,-1.2649993896484375,-1.2399988174438477,-0.6199989318847656,0,0.021108922762953508,1.2026991499430375,35.279998779296875,1.2399884034087523,34.450000762939446,-9.572020273586132,34.029998779296875,0.021108922762953508
3277,2011-02-08,35.5,35.970001220703125,35.310001373291016,35.529998779296875,3075400.0,-0.0008443225535474941,-2.2195426040678092,-0.10713896457765668,79.67148138864513,63.45767346424178,-1.556746516635151,-2.27569570715265,-1.4289494514177363,-2.136660622710771,11.607090504609127,0.6599998474121094,0.34380074369608593,2.0385000228881864,-0.05477002287562982,4.131770068652003,0.9918650000062783,3.0851350457700946,-2.270395447140551,76.96073481508077,15.67220475317177,1.0466350228819072,2,-1.2349987030029297,-1.5299997329711914,-1.255000114440918,-1.2100000381469727,-0.43000030517578125,1,0.017464758644641476,1.2857220708446866,35.529998779296875,1.2026991499430375,35.279998779296875,1.2399884034087523,34.450000762939446,0.017464758644641476
3278,2011-02-09,36.060001373291016,36.08000183105469,35.41999816894531,35.41999816894531,2363400.0,0.01577468657157799,-1.062501117581494,-21.334308240081384,81.49536175461856,68.04797251756968,-1.822414935392871,-2.71582236073084,-1.9832136719203532,-2.6504304758377373,13.310516939135464,0.660003662109375,0.5394749651822437,2.4340013504028306,0.06995997705325152,4.79804272375241,1.251980663728041,3.61602203707762,-2.4467412869334524,99.06974681073793,32.42619406758352,1.1820206866747898,2,-1.710000991821289,-2.035000801086426,-1.8525009155273438,-1.6350011825561523,-1.0600013732910156,2,-0.011092665297988025,-2.2195426040678092,35.5,1.2857220708446866,35.529998779296875,1.2026991499430375,35.279998779296875,-0.011092665297988025
3279,2011-02-10,36.209999084472656,36.27999877929688,35.720001220703125,35.849998474121094,2190700.0,0.004159670146123284,1.2399902343749647,0.5624981373641766,89.84066409212413,72.00116205901712,-1.624328355794681,-2.716027777084591,-2.1159416044080857,-2.763393401678961,14.857702693030618,0.5599975585937571,0.7760288199512715,2.400499153137204,-0.16938710000377455,4.970385406278179,1.1155560265667148,3.6854422797076936,-2.2020603189635537,96.9298363025522,21.310138708569795,1.2849431265704878,2,-1.4200000762939382,-2.0850000381469727,-2.0799989700317383,-1.7449989318847656,-0.7099990844726562,3,-0.005799477762558292,-1.062501117581494,36.060001373291016,-2.2195426040678092,35.5,1.2857220708446866,35.529998779296875,-0.005799477762558292
3280,2011-02-11,36.709999084472656,36.72999954223633,35.61000061035156,36.18999862670898,1910400.0,0.013808340586631163,2.999986376114604,1.444443267070761,89.84066409212413,75.51024004557075,-1.8554134929567496,-3.0461440065368777,-2.6160393842489,-3.2189236939528243,16.599101531796713,1.1199989318847656,1.0058267721234344,2.6934991836547866,-0.11213622371331411,5.499134591022887,1.2906814799707362,4.096316887338837,-2.29308951648175,98.82350301248752,18.827488168916688,1.4028177036840506,2,-1.510000228881836,-2.359999656677246,-2.674999237060547,-2.2449989318847656,-1.4699974060058594,4,-0.029419723325850855,1.2399902343749647,36.209999084472656,-1.062501117581494,36.060001373291016,-2.2195426040678092,35.5,-0.029419723325850855
3281,2011-02-14,36.58000183105469,37.56999969482422,36.43999862670898,36.849998474121094,5566400.0,-0.003541194678834958,-3.109071993341576,-0.5192238565088144,91.11120358874888,78.49412584384206,-1.4148770997975006,-2.7889975891369048,-2.4960343114981782,-3.045399865351982,18.912179883175245,1.1300010681152415,1.2835529964674777,2.3920019149780245,-0.6035221247044689,5.387525954660518,0.8942398951367778,3.889763934819271,-1.7004742682146983,56.19475225548363,-27.55806395261154,1.4977620198412467,2,-0.8300018310546875,-1.810002326965332,-2.472501754760742,-2.115001678466797,-1.3000030517578125,0,-0.026790686382678564,2.999986376114604,36.709999084472656,1.2399902343749647,36.209999084472656,-1.062501117581494,36.060001373291016,-0.026790686382678564
3282,2011-02-15,36.599998474121094,36.91999816894531,36.459999084472656,36.459999084472656,1165600.0,0.0005466550591977093,-5.571444141689374,-0.5185227047952754,90.2655778436443,81.21802113908467,-1.1742823854197653,-2.6843560994324847,-2.5143911183397947,-3.0139668895496214,20.943114986548412,0.45999908447265625,1.4427495927201122,2.2454986572265625,-0.9015333611611709,5.392530675614296,0.6719826480326958,3.819014666420429,-1.1823764848842586,54.88369617288551,-27.5719675891621,1.5735160091938665,2,-0.8499984741210938,-1.8299989700317383,-2.4924983978271484,-2.134998321533203,-0.7599983215332031,1,-0.04617482779142568,-3.109071993341576,36.58000183105469,2.999986376114604,36.709999084472656,1.2399902343749647,36.209999084472656,-0.04617482779142568
3283,2011-02-16,36.97999954223633,37.09000015258789,36.599998474121094,36.88000106811523,1230300.0,0.01038254327753374,2.0625134110578642,0.7142779291553641,92.14880494965617,83.86128954894873,-1.2201290563790934,-2.8671835246583584,-2.890237214285726,-3.3429999389461074,23.645632108445106,0.4900016784667969,1.6185269950476666,2.4069997787475614,-0.8354238367308113,5.649423394225934,0.785787971008375,4.028211586486748,-1.131902011882019,69.89793733772932,-12.943089576547052,1.6212118077391864,2,-1.1949996948242188,-2.2100000381469727,-3.0474987030029297,-2.5149993896484375,-0.779998779296875,2,-0.05164953680517548,-5.571444141689374,36.599998474121094,-3.109071993341576,36.58000183105469,2.999986376114604,36.709999084472656,-0.05164953680517548
3284,2011-02-17,36.88999938964844,37.08000183105469,36.709999084472656,36.959999084472656,829500.0,-0.002433752128230826,1.3870745453203062,-0.7000076295108986,88.48043936399182,85.93329451224015,-0.8354758283919708,-2.578602892618349,-2.8054240380149764,-3.201079656347666,26.20197170751814,0.37000274658203125,1.734761285154164,2.106999588012698,-1.16582376906738,5.37982294509278,0.4705879094726555,3.743411266552741,-0.6975214264001437,65.30609067306082,-17.43047226613254,1.6364116785400402,2,-0.5900001525878906,-2.119999885559082,-2.957498550415039,-2.424999237060547,-0.8199996948242188,3,-0.05123338088692897,2.0625134110578642,36.97999954223633,-5.571444141689374,36.599998474121094,-3.109071993341576,36.58000183105469,-0.05123338088692897
3285,2011-02-18,36.7400016784668,36.97999954223633,36.650001525878906,36.90999984741211,1134300.0,-0.004066080608928657,1.129036227603859,2.428555858310627,87.40926224746063,87.8070510356682,-0.5102561142046369,-2.183792012696429,-2.6624632338748526,-2.9980698952926517,29.109980686424596,0.3299980163574219,1.8680450061082823,1.730501747131349,-1.417179034246118,4.8781825285088125,0.15666135644261914,3.304342137820079,-0.27201936890331524,26.54891753847654,-55.12028900390537,1.5738403906887322,2,-0.3000011444091797,-1.9700021743774414,-2.8075008392333984,-2.2750015258789062,-0.3000030517578196,4,-0.03375072460036277,1.3870745453203062,36.88999938964844,2.0625134110578642,36.97999954223633,-5.571444141689374,36.599998474121094,-0.03375072460036277
3286,2011-02-22,35.09999847412109,36.459999084472656,35.049999237060554,36.40999984741211,2875000.0,-0.044638081911327454,-1.00000000000001,7.705973431469389,59.01325951973864,85.51169305023413,1.1871819137321324,-0.3747701136173518,-1.0412842957747372,-1.316128737288821,30.897572476037848,1.690002441406243,1.9214410916813023,-0.02900142669678729,-2.984723047350535,2.9267201939569603,-1.506862237023661,1.4488593836300865,2.470001220703132,2.450941893210276,-75.14198036142767,1.4778608103268722,2,1.2100009918212962,-0.3299989700317312,-1.1674976348876882,-0.3549976348876882,1.3500022888183665,1,0.003988695453902569,1.129036227603859,36.7400016784668,1.3870745453203062,36.88999938964844,2.0625134110578642,36.97999954223633,0.003988695453902569
3287,2011-02-23,35.11999893188477,35.310001373291016,34.200000762939446,35.09000015258789,4299700.0,0.0005698136362721762,4.4145887606997,-0.02289980751815421,60.54159906086038,83.18349719537211,1.2377749266516318,-0.1994353521357155,-1.101864199393809,-1.2957248932533858,32.391233099696805,1.1100006103515696,1.9044208170257448,-0.13950099945067507,-2.826611970271223,2.547609971369873,-1.4830564848609527,1.2040544859596025,2.3996007537841706,31.83385339943758,-43.42951406036632,1.3435554854102747,2,0.7650012969970632,-0.34999942779541726,-1.1874980926513743,-0.3749980926513743,1.0900001525878835,2,0.004555804449835499,-1.00000000000001,35.09999847412109,1.129036227603859,36.7400016784668,1.3870745453203062,36.88999938964844,0.004555804449835499
3288,2011-02-24,35.630001068115234,35.779998779296875,35.0,35.09999847412109,2772000.0,0.014521701359376804,-1.1369842970240116,17.667472024411108,61.216744652891215,80.00306170212401,0.7379679686509917,-0.5261262483642852,-1.6386519189116129,-1.7614678722651433,34.07167801103519,0.779998779296875,1.8753132407916695,0.23700103759765767,-2.22495398029681,2.6989560554921255,-0.9939764713495762,1.4679785465448916,1.7568146606445296,49.6527699592703,-21.812291253575808,1.230977508947234,2,0.25499916076660156,-0.8600015640258789,-1.697500228881836,-0.8850002288818359,0.8499984741210938,3,0.005893883754625628,4.4145887606997,35.11999893188477,-1.00000000000001,35.09999847412109,1.129036227603859,36.7400016784668,0.005893883754625628
3289,2011-02-25,35.97999954223633,36.15999984741211,35.75,35.849998474121094,1502100.0,0.00982313959104264,-1.4848624966765696,0.24528383368000994,57.322191426179515,76.38989807257461,0.39326955529477914,-0.6677856610968576,-2.0138555437122534,-2.0658403634020317,35.87530449584495,0.529998779296875,1.8201220264771223,0.4329996109008789,-1.74081655412148,2.6068157759232378,-0.6539084716103005,1.5199076934120583,1.2793435878906223,64.02876118338008,-5.490372421311562,1.0869080825111785,2,-0.09499931335449219,-1.2100000381469727,-2.0474987030029297,-1.2349987030029297,0.8199996948242188,4,0.006114542065095652,-1.1369842970240116,35.630001068115234,4.4145887606997,35.11999893188477,-1.00000000000001,35.09999847412109,0.006114542065095652
3290,2011-02-28,35.290000915527344,36.02000045776367,35.049999237060554,35.97999954223633,2165900.0,-0.01917728280955111,1.519482192310151,-5.307638134921799,47.70116706494494,71.56656068104084,0.9618025488109083,0.1512565052424506,-1.4066011194656056,-1.3463788897256137,36.26438630508157,0.9700012207031179,1.6745545920230143,-0.33399906158447124,-2.342626454483735,1.6746283313147927,-1.3383127580340997,0.6703146348651572,1.846968519912103,48.230131067019045,-17.562095149649465,1.0043136964496315,2,0.3549995422363281,-0.5200014114379883,-1.369999885559082,-0.5450000762939453,1.6899986267089844,0,0.022102543470144287,-1.4848624966765696,35.97999954223633,-1.1369842970240116,35.630001068115234,4.4145887606997,35.11999893188477,0.022102543470144287
3291,2011-03-01,35.049999237060554,35.72999954223633,34.919998168945305,35.47999954223633,2187100.0,-0.006800840811573616,-1.347821760283033,0.6231900884016284,45.856343887804336,66.63220135261419,1.074997100840811,0.5286230242744878,-1.160348592741677,-1.0677918842651266,36.622455511404816,0.8100013732910227,1.4642528318903416,-0.6440006256103459,-2.4503683856365015,1.1623671344158097,-1.5471845056234272,0.2591832544027355,1.9694914514788948,43.36728934492332,-20.144203519097424,0.903183880013079,3,0.5950012207031179,-0.2799997329711985,-1.2875003814697337,-0.3750000000000071,1.9200019836425781,1,0.03965761540384549,1.519482192310151,35.290000915527344,-1.4848624966765696,35.97999954223633,-1.1369842970240116,35.630001068115234,0.03965761540384549
3292,2011-03-02,35.63999938964844,35.86000061035156,34.939998626708984,34.990001678466804,2418300.0,0.016833100297589665,-1.4533261447848267,-1.511621511328764,46.15382465651975,61.52164798671014,0.3738105426796494,0.05899809714020421,-1.7425935523589402,-1.6161825071483236,36.56650007662847,0.9200019836425781,1.2178403273375338,-0.12850036621093608,-1.783290020934949,1.5262892885130768,-0.9558951935729425,0.6988944611510703,1.2667117018670098,58.06453597654604,-0.9098715186746631,0.8273948273620062,3,1.9073486328125e-06,-0.8299999237060547,-2.6374998092651367,-1.0649995803833008,1.279998779296875,2,0.022727311648784054,-1.347821760283033,35.049999237060554,1.519482192310151,35.290000915527344,-1.4848624966765696,35.97999954223633,0.022727311648784054
3293,2011-03-03,35.95000076293945,36.25,35.86999893188477,35.900001525878906,1545700.0,0.008698130712680552,-5.90883240281659,0.07692217403297168,47.68684723356337,56.98902663888475,-0.10913811877562551,-0.10517890604005231,-2.0362419799798204,-1.8825089548502092,36.64802175104367,0.6100006103515625,0.9701047780256502,0.08550090789795206,-1.353306960901456,1.5243087766973602,-0.6339030265017556,0.8049048422976597,0.8484419154329572,77.44369744042783,22.30912035153385,0.7194039343997051,3,-0.3600006103515625,-0.9200000762939453,-2.9475011825561523,-1.3750009536743164,0.4799995422363281,3,0.007232220195144912,-1.4533261447848267,35.63999938964844,-1.347821760283033,35.049999237060554,1.519482192310151,35.290000915527344,0.007232220195144912
3294,2011-03-04,36.13000106811523,36.22999954223633,35.83000183105469,35.86999893188477,1575500.0,0.005006962485556654,-1.3529530562786105,5.2001220721748895,44.52831981274865,52.22447747947231,-0.45626224812263416,-0.16112548223764378,-2.1906905010040134,-2.013512132933961,36.58499173771166,0.3999977111816406,0.7384895435366232,0.18150119781493146,-1.096808669658735,1.4598110652885978,-0.4576537359219017,0.8206561315517646,0.5645039336398625,90.97753633996028,39.66039084396842,0.6391549337368316,3,-0.8000011444091726,-1.06500053405761,-3.1425018310546804,-1.5550012588500906,-0.040000915527336645,4,0.009687198000942532,-5.90883240281659,35.95000076293945,-1.4533261447848267,35.63999938964844,-1.347821760283033,35.049999237060554,0.009687198000942532
3295,2011-03-07,35.529998779296875,36.27000045776367,35.15999984741211,36.27000045776367,3021300.0,-0.016606760893451922,1.9999948450153877,-2.846136917163218,40.901193463848315,50.21202569548449,-0.05134887185921144,0.4833479960083409,-1.5615880077798465,-1.3730927502398913,35.244319064040724,1.1100006103515625,0.41966162010311336,-0.43100109100341655,-1.686472150560526,0.8244699685536929,-1.0587366207819713,0.1967344387751382,1.0647260529055913,45.18515378855339,-5.287187995313104,0.6277355297785537,3,-0.2949981689453125,-0.4349994659423828,-2.5799989700317383,-0.9549989700317383,1.3199996948242188,0,0.035744455429131516,-1.3529530562786105,36.13000106811523,-5.90883240281659,35.95000076293945,-1.4533261447848267,35.63999938964844,0.035744455429131516
3296,2011-03-08,36.27999877929688,36.43000030517578,35.47999954223633,35.650001525878906,1863700.0,0.021108922762953508,1.0430117230120513,-0.851345708733069,47.538466775199616,48.76723321929997,-0.6887977085469501,-0.218800985261133,-2.265435599497195,-2.079181521767133,33.86418629024037,0.9500007629394531,0.16481247667925203,0.28149890899658914,-0.9645355904054895,1.5275334083986678,-0.34151834070444664,0.9045161586976249,0.21893709013506424,89.93279483864409,38.36533842586023,0.6230172497010378,3,-0.6049995422363352,-0.8449993133544993,-3.1649999618530416,-1.7049989700317454,1.1000022888183452,1,0.019294398745649977,1.9999948450153877,35.529998779296875,-1.3529530562786105,36.13000106811523,-5.90883240281659,35.95000076293945,0.019294398745649977
3297,2011-03-09,36.11999893188477,36.33000183105469,35.83000183105469,35.97999954223633,1297700.0,-0.004410139272204572,-1.2727540705033726,0.22222222222223098,43.15286836999615,46.76013585453384,-0.4157511145089714,-0.010509634264657564,-2.053421059412095,-1.8733599450529965,32.18348259002912,0.5,-0.09650383925065142,0.09049911499024432,-1.1339792351719424,1.314977465152431,-0.5217400600908491,0.7027382900713377,0.3100013732910085,75.59045184622326,25.253530444840273,0.6122391750810919,3,-0.44499969482422586,-0.5000000000000071,-3.005000114440932,-1.544999122619636,0.7999992370605398,2,0.023532732944463675,1.0430117230120513,36.27999877929688,1.9999948450153877,35.529998779296875,-1.3529530562786105,36.13000106811523,0.023532732944463675
3298,2011-03-10,35.65999984741211,35.880001068115234,35.36000061035156,35.72999954223633,2106600.0,-0.012735301718588943,1.8107924201496999,-0.49999999999997463,40.75189056818292,44.91899131475645,0.05470345369643326,0.44057430562992295,-1.5385876995379704,-1.3718245586565558,30.34323181742845,0.7599983215332102,-0.12082456352405302,-0.3494998931884794,-1.5848987560361394,0.8858989696591806,-0.9671993246123094,0.2681995382353506,0.7700004577636719,39.37006454946039,-8.698546569088656,0.6176994314238289,3,0.0149993896484375,0.09000015258789062,-2.4900007247924805,-1.0850000381469727,1.0800018310546875,3,0.03533366031757401,-1.2727540705033726,36.11999893188477,1.0430117230120513,36.27999877929688,1.9999948450153877,35.529998779296875,0.03533366031757401
3299,2011-03-11,36.0,36.11999893188477,35.470001220703125,35.529998779296875,1494300.0,0.009534496748254018,-1.2033957482025792,-6.71433242506812,44.59063715968227,44.57337688083837,-0.3153206094880474,0.08857623842507678,-1.8177050829928447,-1.6666123000544886,28.15041467702073,0.6499977111816477,-0.14394123335561204,0.0010002136230440328,-1.230787912506436,1.232788339752524,-0.6148938494416925,0.6168942766877805,0.3408003234863273,66.14172045788365,14.716878324894424,0.6158940630647387,3,-0.3250007629394531,-0.25,-2.830000877380371,-1.4250001907348633,0.5800018310546875,4,0.011944452921549553,1.8107924201496999,35.65999984741211,-1.2727540705033726,36.11999893188477,1.0430117230120513,36.27999877929688,0.011944452921549553
3300,2011-03-14,35.630001068115234,36.04999923706055,35.61999893188477,35.709999084472656,3699000.0,-0.010277748107910156,-7.5998092695032735,-0.17020810336991105,54.75765044930538,45.562410943227384,0.12066889145560822,0.39370114392035305,-1.3901898561797523,-1.246706593537553,25.522202372807484,0.43000030517577414,-0.21917741068486407,-0.3149988174438505,-1.5096804273403919,0.8796827924526909,-0.9123396223921176,0.28234198750441664,0.6251672729492199,25.233694838392267,-31.048183379133306,0.5973408049482699,3,0.05499839782714844,0.154998779296875,-2.40000057220459,-1.0550012588500977,0.8499984741210938,0,0.012910442623710772,-1.2033957482025792,36.0,1.8107924201496999,35.65999984741211,-1.2727540705033726,36.11999893188477,0.012910442623710772
3301,2011-03-15,35.599998474121094,35.91999816894531,34.75,34.77000045776367,3041300.0,-0.0008420598679406144,-1.6896542652314033,-10.375232463878689,54.30106681524369,46.46766007197448,0.26473294279647774,0.36524626922175685,-1.2937742583404557,-1.1742888938631637,22.598593784322567,1.1699981689453125,-0.29553868413493234,-0.29600124359130575,-1.4610431793171799,0.8690406921345684,-0.8785222114542393,0.28651972427162775,0.5729631638183577,53.797309434363136,-5.346696098639647,0.5825209678629368,3,-0.009998321533203125,0.2850017547607422,-1.7799983024597168,-1.024998664855957,1.7000007629394531,1,0.03511236105553972,-7.5998092695032735,35.630001068115234,-1.2033957482025792,36.0,1.8107924201496999,35.65999984741211,0.03511236105553972
3302,2011-03-16,34.90999984741211,35.7400016784668,34.61999893188477,35.40999984741211,2097500.0,-0.01938198472706587,-1.0740756439056924,-0.6024110782750174,43.749991721580166,46.030231681754124,0.9390416921101234,0.9719764631115169,-0.567867295566046,-0.4457762135807428,19.56497967578355,1.1200027465820241,-0.2804462261448393,-0.9014999389648466,-2.0963185430605336,0.2933186651308404,-1.49890924101269,-0.3040906369170031,1.1840433555273435,19.33339436848911,-39.317058733756724,0.5974093020478423,3,0.6149997711181641,0.9750003814697266,-0.9600005149841309,-0.33500003814697266,2.3899993896484375,2,0.07075340107416883,-1.6896542652314033,35.599998474121094,-7.5998092695032735,35.630001068115234,-1.2033957482025792,36.0,0.07075340107416883
3303,2011-03-17,35.06999969482422,35.61999893188477,34.990001678466804,35.470001220703125,1515300.0,0.004583209627941898,-1.250000000000057,0.8000030517578125,41.83124529583744,45.73055673543066,0.7164262203133092,0.697298268916029,-0.6825893086881365,-0.5766386351506441,16.27017045129193,0.7099990844726634,-0.22702247780929952,-0.6460000991821317,-1.7494001406583166,0.4573999422940531,-1.1977001199202206,-0.09430007844404287,0.9482818105152333,30.000050862629735,-26.814667184825467,0.5517000207380908,3,0.4549999237060547,0.8150005340576172,-0.9524989128112793,-0.49499988555908203,2.0800018310546875,3,0.05275159652750516,-1.0740756439056924,34.90999984741211,-1.6896542652314033,35.599998474121094,-7.5998092695032735,35.630001068115234,0.05275159652750516
3304,2011-03-18,35.0,35.56999969482422,34.84000015258789,35.349998474121094,2408000.0,-0.0019959992994966758,-1.1791090664783985,0.8749928474699117,47.07070053189931,46.416057520769655,0.6808804151296073,0.6518654644053328,-0.5765406779179543,-0.4854366191572268,12.856082589216655,0.7299995422363281,-0.2189568574495695,-0.6214998245239229,-1.6203266220662655,0.37732697301841966,-1.1209132232950907,-0.12208642575275519,0.9455502756434484,26.57349559575919,-30.033024165121567,0.4994133987711696,3,0.5249996185302734,0.8850002288818359,-0.8124995231628418,-0.4250001907348633,2.029998779296882,4,0.04971433367047995,-1.250000000000057,35.06999969482422,-1.0740756439056924,34.90999984741211,-1.6896542652314033,35.599998474121094,0.04971433367047995
3305,2011-03-21,35.5,35.810001373291016,35.139999389648445,35.34000015258789,1512800.0,0.014285714285714235,-1.392858359275517,-0.4571444141689373,54.31862296095019,47.169408208075275,0.19688180956039503,0.05713376585252661,-1.04264257779613,-0.9596745264065873,9.264077903383994,0.8100013732910156,-0.23358089680267824,-0.05949974060058594,-0.9087342834345833,0.7897348022334114,-0.4841170120175846,0.36511753081641274,0.37572829513528916,67.69242958211417,9.022467752679106,0.42461727141699945,3,-0.024999618530273438,0.38500022888183594,-1.0425009727478027,-0.9250001907348633,1.6899986267089773,0,0.030422586790272987,-1.1791090664783985,35.0,-1.250000000000057,35.06999969482422,-1.0740756439056924,34.90999984741211,0.030422586790272987
3306,2011-03-22,35.2400016784668,35.65999984741211,35.189998626708984,35.459999084472656,1102100.0,-0.007323896381216999,-1.9374754133536782,-1.3749850988245953,45.90166369229783,47.47482991055324,0.3283745645617415,0.3458926606773929,-0.7375285861288603,-0.6753241534216059,8.384019619061151,0.470001220703125,-0.2519265818572336,-0.32649822235107706,-1.1619816020687708,0.5089851573666166,-0.7442399122099275,0.09124346750777335,0.5699996948242188,52.10096425091011,-6.371057827515884,0.41774168985884785,3,0.12999725341797586,0.6449985504150391,-0.46500253677368164,-0.6650018692016602,2.0,1,0.035187224878233225,-1.392858359275517,35.5,-1.1791090664783985,35.0,-1.250000000000057,35.06999969482422,0.035187224878233225
3307,2011-03-23,35.279998779296875,35.470001220703125,34.880001068115234,35.080001831054695,1736700.0,0.001134991456442469,1.0344768619610112,-0.9090877564113357,42.73316215453589,47.69497119792579,0.17510720177551775,0.33570891786907,-0.7171527437224725,-0.693363486416601,8.708164486591247,0.5900001525878906,-0.19667237249942104,-0.2945011138915987,-1.1149110305978667,0.5259088028146692,-0.7047060722447327,0.11570384446153525,0.5300025939941406,45.36062608148498,-10.269121234056371,0.4102049583531327,3,0.09000015258789773,0.3650016784667969,-0.019999027252197266,-0.5099992752075195,1.7000007629394531,2,0.05725625078391605,-1.9374754133536782,35.2400016784668,-1.392858359275517,35.5,-1.1791090664783985,35.0,0.05725625078391605
3308,2011-03-24,35.84000015258789,35.939998626708984,35.33000183105469,35.560001373291016,1080900.0,0.01587305534771266,1.5416759385828274,1.4000152590219463,47.094177959143806,47.97314239786596,-0.3985922184648061,-0.2189804315969468,-1.204515860309698,-1.2486850727673087,8.322377834388623,0.6599998474121094,-0.2310285821600786,0.2550003051757841,-0.5737335516445441,1.0837341619961123,-0.15936662323437645,0.6693672335859446,-1.6399993896484446,90.90921701496057,38.1086657426533,0.41436692841016237,3,-0.5050010681152344,-0.19499969482421875,-0.5800004005432129,-1.0700006484985352,1.2999992370605469,3,0.04073658142457437,1.0344768619610112,35.279998779296875,-1.9374754133536782,35.2400016784668,-1.392858359275517,35.5,0.04073658142457437
3309,2011-03-25,36.20000076293945,36.43000030517578,35.81999969482422,36.040000915527344,1440700.0,0.010044659844276493,-1.0333276113092627,0.5714305177111717,57.0526581233441,48.22814325053694,-0.812703702189495,-0.5920065030752255,-1.4787826248176543,-1.5967555173520083,7.377376281449244,0.6100006103515625,-0.21507116622283462,0.6040008544921847,-0.25219396054689724,1.4601956695312666,0.17590344697264015,1.0320982620117292,-1.965200042724618,85.16131255183684,30.10046783423349,0.42809740751954267,3,-0.6750011444091797,-0.5599994659423828,-0.9225010871887207,-1.4300012588500977,0.3600006103515625,4,0.02624311444523597,1.5416759385828274,35.84000015258789,1.0344768619610112,35.279998779296875,-1.9374754133536782,35.2400016784668,0.02624311444523597
3310,2011-03-28,36.06999969482422,36.47000122070313,36.060001373291016,36.22000122070313,1183100.0,-0.003591189651253379,-3.823579570954217,-0.9375104308228277,47.457636511757144,47.46776210570509,-0.6858495977655181,-0.42222121074555474,-1.263757786729812,-1.454022070118441,7.250269688189773,0.4099998474121165,-0.14431703698964782,0.43499984741210795,-0.4334774558948027,1.3034771507190186,0.0007611957586561857,0.8692384990655597,-1.747390991210949,74.84267374264918,23.193512601526287,0.4342386516534542,3,-0.5249996185302663,-0.4799995422363281,-0.5350003242492676,-1.3000001907348633,0.1399993896484375,0,0.026614890285413972,-1.0333276113092627,36.20000076293945,1.5416759385828274,35.84000015258789,1.0344768619610112,35.279998779296875,0.026614890285413972
3311,2011-03-29,36.43999862670898,36.599998474121094,35.84000015258789,35.9900016784668,1181700.0,0.01025780246784569,-1.0266621907552083,-2.9999491378869982,53.6866355396481,48.57183364104597,-1.0327707526472167,-0.7196419517212647,-1.5613785760414345,-1.8118819271613233,7.276631906838421,0.7599983215332031,-0.11906666645762698,0.7354988098144446,-0.15797381582025594,1.6289714354491451,0.28876249699709433,1.1822351226317949,-1.9885463720703171,90.69766926081216,40.338766201510126,0.44673631281735193,3,-0.7199993133544851,-1.0399990081787038,-0.8349986076354909,-1.6699991226196218,-1.7999992370605327,1,0.020581779041294546,-3.823579570954217,36.06999969482422,-1.0333276113092627,36.20000076293945,1.5416759385828274,35.84000015258789,0.020581779041294546
3312,2011-03-30,36.45000076293945,36.84000015258789,36.43000030517578,36.68999862670898,2155300.0,0.0002744823437821342,-1.92858310626703,-0.5333322030449894,60.15425500617804,50.6077236088616,-0.8955249359146364,-0.701832724795608,-1.5012625795907084,-1.8215389498721493,7.167823577287261,0.4099998474121094,-0.14443462823587794,0.7050008773803711,-0.2476353070883235,1.6576370618490657,0.22868278514602025,1.181318969614722,-1.8266648107422014,74.17219714175279,21.496997352083525,0.4763180922343488,3,-0.6100006103515625,-0.9300003051757812,-0.910001277923584,-1.6800012588500977,-0.8800010681152344,2,0.021673550040925527,-1.0266621907552083,36.43999862670898,-3.823579570954217,36.06999969482422,-1.0333276113092627,36.20000076293945,0.021673550040925527
3313,2011-03-31,36.209999084472656,36.540000915527344,36.18999862670898,36.47999954223633,1592300.0,-0.006584408050570478,-1.2580692795175699,1.125011921035097,52.77043580137811,51.24102752769258,-0.5328425872757734,-0.4652052181642574,-1.1712089019079102,-1.5806682114851611,6.6514708770941455,0.3500022888183665,-0.1701124726001595,0.4519992828369155,-0.5193284588823843,1.4233270245562153,-0.03366458802273797,0.9376631536965689,-1.3649967122363407,38.23521711975526,-12.210424284762453,0.48566387085965035,3,-0.34999847412109375,-0.4799995422363281,-0.8824992179870605,-1.4399995803833008,-0.6100006103515625,3,0.021264857145325333,-1.92858310626703,36.45000076293945,-1.0266621907552083,36.43999862670898,-3.823579570954217,36.06999969482422,0.021264857145325333
3314,2011-04-01,36.47999954223633,36.7400016784668,36.13000106811523,36.31999969482422,2704700.0,0.007456516558694171,-1.2592736494839203,-0.5925910227609884,61.517586879931194,52.040912407579356,-0.6379104355819365,-0.7458819928490215,-1.3487422241391869,-1.851893183867496,6.139529960472311,0.6100006103515696,-0.057692607098019266,0.7044998168945327,-0.30683512687037506,1.7158347606594404,0.1988323450120788,1.2101672887769865,-1.4354973919648586,63.99993896484375,9.936981982609225,0.5056674718824552,4,-0.6199989318847656,-0.75,-1.1524996757507324,-1.7100000381469727,-0.7000007629394531,4,0.018092101307401798,-1.2580692795175699,36.209999084472656,-1.92858310626703,36.45000076293945,-1.0266621907552083,36.43999862670898,0.018092101307401798
3315,2011-04-04,36.79999923706055,36.849998474121094,36.459999084472656,36.47000122070313,1774900.0,0.008771921569070251,-1.2285533672657518,2.0624895691771723,65.07538820299942,54.171326242101756,-0.8427352180648171,-1.0180542139368924,-1.5551756996229926,-2.1664789097754067,6.4820678102046,0.3899993896484375,0.07402689651720351,0.9609994888305664,-0.14086264096771117,2.062861618628844,0.4100684239314276,1.5119305537297052,-1.5759472865574367,95.04957226219479,39.26128594300692,0.5509310648991391,4,-0.9349994659423828,-1.0650005340576172,-1.4724993705749512,-2.0299997329711914,-1.2399978637695312,0,-0.006521681215901576,-1.2592736494839203,36.47999954223633,-1.2580692795175699,36.209999084472656,-1.92858310626703,36.45000076293945,-0.006521681215901576
3316,2011-04-05,36.97999954223633,37.11000061035156,36.560001373291016,36.72999954223633,2484000.0,0.004891312742053122,1.1568507188056307,0.7575803114199015,79.827074447034,58.29287205237931,-0.8380952166032287,-1.2046883346080648,-1.6332956373075476,-2.3322993043722775,6.792806328275103,0.5499992370605469,0.18981673262172194,1.1059997558593722,-0.0948662525530608,2.306865764271805,0.5055667516531557,1.7064327600655886,-1.5608340088990573,86.73457868984559,25.24712228746732,0.6004330042062183,4,-0.7599983215332031,-1.114999771118164,-1.7724995613098145,-2.2100000381469727,-0.2999992370605469,1,-0.02082207861804386,-1.2285533672657518,36.79999923706055,-1.2592736494839203,36.47999954223633,-1.2580692795175699,36.209999084472656,-0.02082207861804386
3317,2011-04-06,36.97000122070313,37.18000030517578,36.41999816894531,37.15999984741211,1851400.0,-0.00027037105616445345,5.608727381288044,-0.7599945068359091,78.61448344168471,61.79512821710609,-0.6293415650909893,-1.1886896349393297,-1.5129849683602359,-2.3077159653855333,7.039755214456041,0.7600021362304688,0.23257471686439857,1.0535013198852639,-0.24057054244588727,2.347573182216415,0.4064653887196883,1.7005372510508394,-1.314118776583861,80.0000726609539,13.929465492632517,0.647035931165575,4,-0.4700012207031321,-1.0700016021728587,-1.7625012397766184,-2.2000017166137766,-0.44000244140625,2,-0.0630241210203123,1.1568507188056307,36.97999954223633,-1.2285533672657518,36.79999923706055,-1.2592736494839203,36.47999954223633,-0.0630241210203123
3318,2011-04-07,36.91999816894531,37.22999954223633,36.5,36.849998474121094,1567500.0,-0.001352530432966792,1.1159332153914197,-0.36842210934207414,79.09085444515857,64.2438166973077,-0.4582163582972072,-1.0956239034625028,-1.365483296471254,-2.2373627026205867,7.28904737348506,0.7299995422363281,0.3565562244039384,0.9404983520507812,-0.4218750519291419,2.3028717560307044,0.25931165006082324,1.6216850540407393,-1.0202568670570002,71.81801788055144,0.7202566456936381,0.6811867019899606,4,-0.3849983215332031,-0.9949989318847656,-1.694997787475586,-2.149998664855957,-1.2199974060058594,3,-0.03656550761306987,5.608727381288044,36.97000122070313,1.1568507188056307,36.97999954223633,-1.2285533672657518,36.79999923706055,-0.03656550761306987
3319,2011-04-08,36.43000030517578,37.09000015258789,36.0099983215332,36.97999954223633,2388800.0,-0.013271882125435397,1.8051978934956974,-7.85716621253406,64.13373930667606,66.09671700785424,0.07581019133117195,-0.6026583627866842,-0.7797362236594267,-1.7272623063937047,7.778804925584991,1.0800018310546875,0.49553715358239003,0.42900047302246236,-0.948226073009586,1.8062270190545107,-0.2596127999935618,1.1176137460384865,0.7999992370605469,34.426357655652,-35.56950337426392,0.6886132730160252,4,0.10499954223632812,-0.5050010681152344,-1.119999885559082,-1.6600008010864258,-0.6300010681152344,4,-0.022783470329446165,1.1159332153914197,36.91999816894531,5.608727381288044,36.97000122070313,1.1568507188056307,36.97999954223633,-0.022783470329446165
3320,2011-04-11,36.09000015258789,36.599998474121094,35.90999984741211,36.45000076293945,1812900.0,-0.009332971444954485,1.0909174980059417,0.6545474722393692,62.61124304695583,67.08834006422177,0.46817988008191236,-0.23866577797964084,-0.37336573597904277,-1.3694116157398,8.348094768386535,0.6899986267089844,0.5705169545474433,0.06600036621093608,-1.300460877635409,1.4324616100572811,-0.6172302557122364,0.7492309881341086,1.1399993896484375,13.636389908389447,-56.20139727378927,0.683230621923172,4,0.4799995422363281,-0.16500091552734375,-0.8924999237060547,-1.3200006484985352,1.2000007629394531,0,-0.008589675034090805,1.8051978934956974,36.43000030517578,1.1159332153914197,36.91999816894531,5.608727381288044,36.97000122070313,-0.008589675034090805
3321,2011-04-12,36.849998474121094,37.08000183105469,36.16999816894531,36.18000030517578,2690400.0,0.02105841835189648,-1.6376824413976117,-1.8611028694951892,69.19313168620648,68.09265969533605,-0.25428456234846664,-0.9488644411059397,-1.053570320070861,-2.111748956289844,7.8891071906401145,0.9900016784667969,0.5822309525535871,0.7634986877441392,-0.6352713954133122,2.1622687709015906,0.06411364616540993,1.4628837293228685,0.32720108032226847,71.21203363870184,-1.6508178338388717,0.6993850415787274,4,-0.279998779296875,-0.9249992370605469,-1.6849985122680664,-2.0799989700317383,0.4099998474121094,1,-0.035006707035171614,1.0909174980059417,36.09000015258789,1.8051978934956974,36.43000030517578,1.1159332153914197,36.91999816894531,-0.035006707035171614
3322,2011-04-13,37.38000106811523,37.5,36.95000076293945,37.20000076293945,2463400.0,0.01438270328196456,1.61905540417802,0.26865790612401863,68.9655042816633,69.89211174870105,-0.7135285608164708,-1.3537397803901499,-1.512094286713804,-2.6280145614123995,7.475647465755777,0.6500015258789062,0.6771102308116639,1.1700012207031207,-0.22756037377855876,2.5675628151848002,0.47122042346227744,1.868782017943964,-1.470001220703118,92.452898090012,20.969248076688203,0.6987807972408414,4,-0.6750011444091726,-1.3200016021728445,-1.8250017166137624,-2.610001564025872,-0.1100006103515554,2,-0.018726611635560886,-1.6376824413976117,36.849998474121094,1.0909174980059417,36.09000015258789,1.8051978934956974,36.43000030517578,-0.018726611635560886
3323,2011-04-14,36.91999816894531,37.2599983215332,36.7400016784668,37.099998474121094,1466000.0,-0.012306123221657472,1.079986572265625,-1.0000000000000395,58.6537994224779,69.57391314231735,-0.15893461073560644,-0.7884579727332124,-0.9806156605411545,-2.156969751851463,6.918295806696685,0.6399993896484304,0.7065718547085709,0.6174983978271484,-0.7052555077744742,1.940252303428771,-0.04387855497366644,1.2788753506279633,-0.9781983184814464,63.52190091864619,-5.97419511053122,0.6613769528008119,4,-0.2149982452392578,-0.8599987030029297,-1.2724990844726562,-2.149998664855957,-0.23999786376953125,3,-0.01056336427384963,1.61905540417802,37.38000106811523,-1.6376824413976117,36.849998474121094,1.0909174980059417,36.09000015258789,-0.01056336427384963
3324,2011-04-15,36.7400016784668,37.0099983215332,36.40999984741211,37.0099983215332,2077800.0,-0.0048753114681873155,3.4444884003503913,1.4999788072733438,57.957262734601485,68.78301031249535,0.06908697697667776,-0.4968973169583819,-0.7433013341604564,-1.9759671920369328,5.980335573888466,0.5999984741210938,0.7042901764842995,0.3505018234252901,-0.8331136878783596,1.5341173347289399,-0.24130593222653118,0.9423095790771114,-0.7670378250122099,52.20136801268686,-15.931932027443416,0.5918077556518242,4,-0.03500175476074219,-0.6800022125244141,-1.0275020599365234,-1.9700021743774414,-0.470001220703125,4,-0.028307045944880427,1.079986572265625,36.91999816894531,1.61905540417802,37.38000106811523,-1.6376824413976117,36.849998474121094,-0.028307045944880427
3325,2011-04-18,36.58000183105469,36.61000061035156,35.93000030517578,36.33000183105469,1433200.0,-0.004354922158478991,3.387133293955503,-0.9259374381870072,51.75003838535473,65.66333963897546,0.21746742175511002,-0.26544751233483055,-0.5534185040054354,-1.8015110554771852,5.568324696187155,0.8100013732910156,0.7554686292271171,0.13650188446045064,-0.9724333835792152,1.2454371525001164,-0.4179657495593787,0.69096951848028,0.9199981689453125,41.401379122668054,-22.891317636420787,0.5544676340198325,4,0.12499809265136719,-0.5200023651123047,-0.8675022125244141,-1.810002326965332,-0.3600006103515554,0,-0.021323197237567038,3.4444884003503913,36.7400016784668,1.079986572265625,36.91999816894531,1.61905540417802,37.38000106811523,-0.021323197237567038
3326,2011-04-19,36.47999954223633,36.709999084472656,36.29999923706055,36.560001373291016,1192900.0,-0.0027337967143966635,1.157909530788845,-0.32000732421875,50.36673288750851,62.52470068851143,0.2671831659042496,-0.07144770869709305,-0.4321386256825761,-1.7031350212782783,5.078485359122429,0.4099998474121094,0.7475601536419987,-0.02550029754638672,-0.9788652180501813,0.9278646229574079,-0.5021827577982876,0.45118216270551414,0.9886004638671864,35.03180534835239,-26.854087234455406,0.476682460251898,4,0.22500038146972656,-0.4200000762939453,-0.744999885559082,-1.7100000381469727,-0.1399993896484375,1,0.022203985292083228,3.387133293955503,36.58000183105469,3.4444884003503913,36.7400016784668,1.079986572265625,36.91999816894531,0.022203985292083228
3327,2011-04-20,37.29999923706055,37.47999954223633,36.97999954223633,37.0,2298900.0,0.022478062091936923,-1.941175150624376,-3.749904634751097,61.67023222266064,60.58907599712278,-0.5599704690889311,-0.7719320599529453,-1.2199264668231464,-2.516656135944274,4.229809156768761,1.0,0.7141750128403856,0.6934993743896456,-0.13273540056416522,1.5197341493434564,0.28038198691274374,1.1066167618665474,-1.3699989318847656,88.38707136932933,22.538373074357096,0.41311738747690496,4,-0.5949993133544922,-1.239999771118164,-1.5624990463256836,-2.5299997329711914,-1.9300003051757741,2,-0.0010724106258854782,1.157909530788845,36.47999954223633,3.387133293955503,36.58000183105469,3.4444884003503913,36.7400016784668,-0.0010724106258854782
3328,2011-04-21,37.29999923706055,37.4900016784668,37.04999923706055,37.43000030517578,1196700.0,0.0,2.5199658208340328,-0.43333799575295956,59.31817511881914,60.05401330958311,-0.559205070064209,-0.6924464535728845,-1.205103754583618,-2.49925411795671,4.076527561553258,0.44000244140625,0.6112855570012243,0.6204994201660128,-0.17811691631757753,1.419115756649603,0.22119125192421762,1.019807588407808,-1.3389989471435513,87.82036704202277,20.839846488243452,0.39930816824179505,4,-0.5949993133544922,-1.1299991607666016,-1.5949993133544922,-2.5299997329711914,-2.279998779296875,3,-0.0008042568340609346,-1.941175150624376,37.29999923706055,1.157909530788845,36.47999954223633,3.387133293955503,36.58000183105469,-0.0008042568340609346
3329,2011-04-25,37.150001525878906,37.43000030517578,37.099998474121094,37.29999923706055,1251400.0,-0.004021386441011132,-1.6399743656255246,1.1538190674608997,54.13714334154892,59.112446675649004,-0.3311595960153113,-0.49289906560697716,-1.0465563198333,-2.327759817002139,4.433758186074312,0.3300018310546875,0.511775133512451,0.4230016708374009,-0.3685086368657977,1.2145119785405996,0.027246516985798053,0.8187568246890038,-1.1278411804199209,78.20513761019208,14.164816565994798,0.3957551538516001,4,-0.4350013732910156,-0.9800014495849609,-1.4450016021728516,-2.380002021789551,-2.6300010681152344,0,-0.012651445528897742,2.5199658208340328,37.29999923706055,-1.941175150624376,37.29999923706055,1.157909530788845,36.47999954223633,-0.012651445528897742
3330,2011-04-26,37.02999877929688,37.45000076293945,36.849998474121094,37.27000045776367,2700000.0,-0.003230221847997261,1.0,1.6000356043843782,50.59951095055451,57.04648881613212,-0.07129290223482343,-0.31335380827716364,-0.9353409758529523,-2.198396064397407,4.614143170658614,0.6000022888183594,0.40744926623607824,0.25499897003174254,-0.48340612769643343,0.9934040677599185,-0.11420357883234544,0.6242015188958305,-0.949124780517586,61.34437349335855,0.16750576939913486,0.36920254886408704,4,-0.3149986267089915,-0.8399982452392649,-1.3249988555908274,-2.2599992752075266,-1.9799995422363281,1,-0.020523854890271198,-1.6399743656255246,37.150001525878906,2.5199658208340328,37.29999923706055,-1.941175150624376,37.29999923706055,-0.020523854890271198
3331,2011-04-27,37.18999862670898,37.25,36.72000122070313,37.04999923706055,1213600.0,0.004320816977761988,3.07688019014637,-0.5833267106413291,52.54626420465821,55.222128807576,-0.19890923466169141,-0.4366730510622361,-1.0982593496677282,-2.3521609115650364,4.699749446379641,0.5299987792968679,0.4044146548894787,0.3774988174438434,-0.3654360661280478,1.1204337010157346,0.006031375657897797,0.748966259229789,-1.0527595207421783,61.038587869268625,2.150084155669788,0.3714674417859441,4,-0.4799976348876882,-0.9999980926513601,-1.509998321533196,-2.419999122619622,-2.279998779296868,2,-0.026082211396190158,1.0,37.02999877929688,-1.6399743656255246,37.150001525878906,2.5199658208340328,37.29999923706055,-0.026082211396190158
3332,2011-04-28,37.2400016784668,37.38999938964844,36.83000183105469,37.209999084472656,2300000.0,0.0013445295403131663,2.393944998670628,0.2143051771117275,53.703741314285786,54.67212235111021,-0.3026908006247737,-0.4473947851550406,-1.1513047118916049,-2.3898267155322017,4.866693893481278,0.55999755859375,0.43869710612987944,0.38800182342529155,-0.3577821671849648,1.133785814035548,0.015109828120166924,0.7608938187304162,-1.0486520695999957,67.53248683434781,9.85484500353266,0.3728919953051274,4,-0.5300006866455078,-1.0500011444091797,-1.612502098083496,-2.4700021743774414,-2.950000762939453,3,-0.02416760164646592,3.07688019014637,37.18999862670898,1.0,37.02999877929688,-1.6399743656255246,37.150001525878906,-0.02416760164646592
3333,2011-04-29,36.97999954223633,37.38999938964844,36.68000030517578,37.29999923706055,4125200.0,-0.006981797113634669,1.839996337890625,-10.665734265734265,56.72369426145647,54.535059187427436,-0.03719372116297137,-0.1335980188415249,-0.9096793039691562,-2.119832031923913,4.957199808487442,0.7099990844726562,0.3682544183093057,0.08949966430664347,-0.593603819932504,0.7726031485457909,-0.2520520778129267,0.43105140642621365,-0.7367038505855277,38.960916715795314,-20.76319249036603,0.34155174211957345,4,-0.26999855041503906,-0.5649986267089844,-1.4724998474121094,-2.2100000381469727,-2.770000457763672,4,-0.04353706409630187,2.393944998670628,37.2400016784668,3.07688019014637,37.18999862670898,1.0,37.02999877929688,-0.04353706409630187
3334,2011-05-02,37.13999938964844,37.4900016784668,36.959999084472656,37.4900016784668,3602100.0,0.004326658988444976,2.0285664461422765,1.0937581956464726,63.42707454255437,55.83250764933851,-0.1502917425676742,-0.2546743949934225,-1.0836741379940236,-2.27295892620387,5.162135417154183,0.5300025939941406,0.25950779209141217,0.21649951934814737,-0.446580018497059,0.8795790571933537,-0.1150402495744558,0.5480392882707505,-0.8468354585249998,56.78991414590957,-8.40195055369609,0.3315397689226023,5,-0.24499893188476562,-0.4799995422363281,-1.6499996185302734,-2.369999885559082,-3.0200004577636648,0,-0.057081286126128616,1.839996337890625,36.97999954223633,2.393944998670628,37.2400016784668,3.07688019014637,37.18999862670898,-0.057081286126128616
3335,2011-05-03,36.560001373291016,37.31999969482422,36.13000106811523,37.150001525878906,6607000.0,-0.015616532737991351,1.559146489029643,1.6857036980523372,46.11264687323262,55.359831425530075,0.4767010631457893,0.3229810996490059,-0.5198636678022908,-1.6893908413070733,5.547304760306364,1.1899986267089915,0.21742208478929115,-0.3514986038208008,-1.0324348866973878,0.32943767905578625,-0.6919667452590943,-0.011030462382507267,0.9300003051757812,31.617655308598007,-31.45723977988165,0.34046814143829274,5,0.25,0.10999870300292969,-0.9775009155273438,-1.7900018692016602,-2.5400009155273438,1,-0.05579871003554371,2.0285664461422765,37.13999938964844,1.839996337890625,36.97999954223633,2.393944998670628,37.2400016784668,-0.05579871003554371
3336,2011-05-04,36.209999084472656,36.810001373291016,36.18000030517578,36.599998474121094,3164900.0,-0.009573366402389039,-1.8000237360550677,0.6610157437041347,33.521130695573774,52.23215347807597,0.8765552235357177,0.6454306853402869,-0.13757944055655003,-1.3341450492463522,5.578816440402636,0.6300010681152344,0.18142287602350393,-0.6630008697509737,-1.4113631276614171,0.0853613881594697,-1.0371819987061954,-0.288819740795752,1.2800025939941406,5.882204445242781,-51.267508863095514,0.37418112895522027,5,0.6000022888183594,0.46000099182128906,-0.6424989700317383,-1.4399995803833008,-2.5099983215332102,2,-0.03203534594701296,1.559146489029643,36.560001373291016,2.0285664461422765,37.13999938964844,1.839996337890625,36.97999954223633,-0.03203534594701296
3337,2011-05-05,34.639999389648445,34.799999237060554,33.34999847412109,33.34999847412109,4400000.0,-0.04335818101407929,-1.2480616028814224,-3.3076998317618425,25.536513009253454,48.47863546590201,2.268064861064488,2.1417299684160724,1.4464794695313188,0.2213238889493212,6.750585667219738,2.8600006103515696,0.14935845396243508,-2.1165004730224553,-3.361757214854073,-0.8712437311908374,-2.7391288439382606,-1.49387210210665,2.82280227661132,31.15941828676026,-24.143920501159958,0.6226283709158087,5,0.7800006866455007,0.7849998474121023,0.9200000762939382,0.13000011444091086,-1.3699989318847727,3,0.00779447062705052,-1.8000237360550677,36.209999084472656,1.559146489029643,36.560001373291016,2.0285664461422765,37.13999938964844,0.00779447062705052
3338,2011-05-06,35.56999969482422,35.66999816894531,34.639999389648445,34.919998168945305,5188400.0,0.026847584340711217,1.423530890127529,0.5038767942371497,39.18668792364406,46.81747375280147,1.1922330352520305,1.1651429627394236,0.5251935263531848,-0.7136356480966484,7.471119622040495,1.029998779296868,0.15174525728223642,-1.1190002441406222,-2.468899408815737,0.2308989205344929,-1.7939498264781761,-0.4440506618030682,1.728289843749998,53.623176387226565,-1.9869263174632295,0.6749495823375559,5,-0.14999961853027344,-0.14500045776367188,0.1100006103515625,-0.8000001907348633,-2.1100006103515625,4,-0.03598534692939925,-1.2480616028814224,34.639999389648445,-1.8000237360550677,36.209999084472656,1.559146489029643,36.560001373291016,-0.03598534692939925
3339,2011-05-09,35.599998474121094,35.90999984741211,35.34000015258789,35.400001525878906,3102600.0,0.0008433730546599794,-2.5625014901175405,0.30768689038346086,40.719676444706415,45.71971436326279,1.027273011566038,1.1275862120001676,0.4931541455635866,-0.7494276157778756,8.325732064357677,0.5699996948242188,0.02202518964419653,-1.0475013732910128,-2.479465799738776,0.38446305315675033,-1.7634835865148943,-0.3315191600671312,1.5403594218749959,56.675045545741845,-0.7021118845411891,0.7159822132238802,5,-0.17999839782714844,-0.17499923706054688,0.19500160217285156,-0.8299989700317383,-2.6199989318847656,0,-0.03904492834905249,1.423530890127529,35.56999969482422,-1.2480616028814224,34.639999389648445,-1.8000237360550677,36.209999084472656,-0.03904492834905249
3340,2011-05-10,35.779998779296875,35.88999938964844,35.41999816894531,35.630001068115234,2686800.0,0.005056188564351416,1.5405544730032064,0.75,43.470147527601334,44.71125695470092,0.7278551822917336,0.9730598732834039,0.33540690667170026,-0.9585032423946416,9.074487459695982,0.470001220703125,-0.09795364698641862,-0.8520009994506808,-2.315732871236392,0.6117308723350305,-1.5838669353435364,-0.1201350635578251,1.208744739824212,70.23116384552038,9.613245230269882,0.7318659358928555,5,-0.3599987030029297,-0.3549995422363281,0.015001296997070312,-1.0099992752075195,-3.009998321533203,1,-0.04639463119189979,-2.5625014901175405,35.599998474121094,1.423530890127529,35.56999969482422,-1.2480616028814224,34.639999389648445,-0.04639463119189979
3341,2011-05-11,35.560001373291016,35.9900016784668,35.29999923706055,35.630001068115234,2300000.0,-0.00614861412832568,-1.3389755990327545,-0.4666717530072989,31.722719717648303,42.268921221741195,0.7736831794790007,1.150442511910498,0.5832969550773655,-0.7228509156700866,10.0237643105187,0.69000244140625,-0.19363553402144618,-1.0074985504150362,-2.5427255858037725,0.5277284849737001,-1.775112068109408,-0.23988503272066453,1.2831923440300699,83.71212942211746,25.50772150558813,0.7676135176943695,5,-0.1400012969970703,-0.13500213623046875,0.23999786376953125,-0.7900018692016602,-2.8400001525878906,2,-0.043307110687685,1.5405544730032064,35.779998779296875,-2.5625014901175405,35.599998474121094,1.423530890127529,35.56999969482422,-0.043307110687685
3342,2011-05-12,36.68000030517578,37.4900016784668,36.2400016784668,37.13000106811523,4300000.0,0.031496031738794894,1.1367485140638194,6.4286103542233315,44.72790119676372,40.93605532566422,-0.48512142184549845,-0.026021750490912154,-0.514240141470026,-1.8232376418844254,9.786609396735052,1.9300003051757812,-0.24261070016638087,0.1475004196166978,-1.3409376816477092,1.6359385208811048,-0.5967186310155057,0.8917194702489013,-3.3300018310546946,71.5789220075731,16.413493890798975,0.744219050632205,5,-1.260000228881836,-1.2550010681152344,-0.6374998092651367,-1.9100008010864258,-4.080001831054695,3,-0.08124317114075486,-1.3389755990327545,35.560001373291016,1.5405544730032064,35.779998779296875,-2.5625014901175405,35.599998474121094,-0.08124317114075486
3343,2011-05-13,36.52999877929688,36.84000015258789,36.36999893188477,36.72000122070313,2456800.0,-0.004089463594081022,1.186050637852455,0.4222269317170414,44.72787217920242,38.858366174180674,-0.4533387681858727,0.09830401050429316,-0.3530504965164525,-1.6519020191424332,9.884895538868077,0.4700012207031179,-0.32468332965895286,0.01699886322022337,-1.460240686955288,1.4942384133957347,-0.7216209118675323,0.755618638307979,-3.0972002410888777,56.16430004737916,3.7515883129385657,0.7386197750877547,5,-1.1099987030029368,-1.1049995422363352,-0.3299989700317454,-1.7599992752075266,-3.2599983215332102,4,-0.08924167616947176,1.1367485140638194,36.68000030517578,-1.3389755990327545,35.560001373291016,1.5405544730032064,35.779998779296875,-0.08924167616947176
3344,2011-05-16,35.70000076293945,36.5,35.54999923706055,36.349998474121094,2198000.0,-0.02272099764831703,1.0,3.420996627047864,39.90896824308007,38.169068548608166,0.1686496993377915,0.8921329814373848,0.472918828592114,-0.8018265684081314,10.77436266288828,0.9799995422363352,-0.44751664211381126,-0.7609991073608384,-2.2772952871858507,0.7552970724641739,-1.519147197273341,-0.002851017448335824,-2.186058161926276,18.26488949583345,-31.654086454605803,0.7581480899125045,5,-0.2800006866455078,-0.27500152587890625,0.529998779296875,-0.8900012969970703,-2.5699996948242188,0,-0.06274514371417506,1.186050637852455,36.52999877929688,1.1367485140638194,36.68000030517578,-1.3389755990327545,35.560001373291016,-0.06274514371417506
3345,2011-05-17,35.79999923706055,35.90999984741211,35.2599983215332,35.58000183105469,2779400.0,0.0028010776466118603,1.954561611888021,-0.3384587395022096,39.35681738520859,38.81747818078981,-0.05642616087783381,0.770190551710698,0.38931341778809525,-0.8760125147028077,11.19939858500514,0.6500015258789062,-0.5751999203402889,-0.6220005035400362,-2.1652930989633177,0.9212920918832452,-1.393646801251677,0.1496457941716045,-2.206535454498294,24.215251239347086,-23.293477615911268,0.7716462977116417,5,-0.37999916076660156,-0.375,0.43000030517578125,-0.7699985504150391,-2.729999542236328,1,-0.07877094287490727,1.0,35.70000076293945,1.186050637852455,36.52999877929688,1.1367485140638194,36.68000030517578,-0.07877094287490727
3346,2011-05-18,37.290000915527344,37.36999893188477,35.7599983215332,36.0099983215332,6250900.0,0.04162015950336473,1.2361140913461799,5.818262211510118,50.31367160184312,41.57049580218867,-1.5389564529927142,-0.6914683781585893,-1.0908216990481634,-2.32744318189701,11.35480048666577,1.6100006103515696,-0.7212971021230175,0.8275011062622042,-0.7639615852738046,2.418963797798213,0.03176976049419977,1.6232324520302086,-3.6186063750470012,91.0313694229381,44.15300562034598,0.7957313457680055,5,-1.2250003814697266,-1.8650016784667969,-1.042501449584961,-2.2250003814697266,-4.54999923706054,2,-0.12121213051195101,1.954561611888021,35.79999923706055,1.0,35.70000076293945,1.186050637852455,36.52999877929688,-0.12121213051195101
3347,2011-05-19,37.2599983215332,37.72999954223633,37.11999893188477,37.29999923706055,3185200.0,-0.0008045747722588148,-2.812507450587827,-0.031250651924481065,51.80877814325721,42.97295027103457,-1.2272855819001478,-0.7005328917079794,-1.0459396866030843,-2.2552993731128907,11.490762070841518,0.6100006103515554,-0.7483795271022231,0.7994985580444336,-0.787627125962743,2.38662424205161,0.005935716040845307,1.5930614000480219,-3.5122316382931302,80.971619901899,31.724766138543266,0.7935628420035888,5,-0.7649993896484375,-1.7199993133544922,-1.0124988555908203,-2.164999008178711,-4.509998321533203,3,-0.12184641184501432,1.2361140913461799,37.290000915527344,1.954561611888021,35.79999923706055,1.0,35.70000076293945,-0.12184641184501432
3348,2011-05-20,37.27000045776367,37.4900016784668,37.09000015258789,37.2400016784668,2984000.0,0.00026844167152551,-1.4242382207425903,-0.7499523173755483,50.856397005940174,44.099252555616104,-1.0848685008787413,-0.7514235713912427,-1.0258099831192595,-2.219161514473363,11.610623439297195,0.40000152587890625,-0.6941031374829834,0.8110006332397433,-0.7728377896420184,2.394839056121505,0.01908142179886596,1.6029198446806205,-3.362944460163746,81.37656448842927,31.717197121895907,0.7919192114408792,5,-0.7750015258789062,-1.730001449584961,-0.8875007629394531,-1.835000991821289,-4.529998779296868,4,-0.12530190303954725,-2.812507450587827,37.2599983215332,1.2361140913461799,37.290000915527344,1.954561611888021,35.79999923706055,-0.12530190303954725
3349,2011-05-23,36.68000030517578,36.959999084472656,36.40999984741211,36.77999877929688,2504700.0,-0.015830430516267646,1.3913057900585475,-3.3334181078334004,50.78946641938067,44.91251021025825,-0.36381866982362965,-0.20916407621145083,-0.42287348896954313,-1.585504771808722,11.692458165362666,0.8600006103515625,-0.4556805688168737,0.2445005416870103,-1.3098412560784354,1.798842339452456,-0.5326703571957125,1.0216714405697331,-2.620026565790397,57.48993043972472,5.319208831206545,0.7771708988827235,5,-0.18500137329101562,-1.1400012969970703,-0.2975006103515625,-1.0600013732910156,-3.1100006103515625,0,-0.09296618917778299,-1.4242382207425903,37.27000045776367,-2.812507450587827,37.2599983215332,1.2361140913461799,37.290000915527344,-0.09296618917778299
3350,2011-05-24,36.27000045776367,36.810001373291016,36.16999816894531,36.7599983215332,2560100.0,-0.011177749291192196,1.1694877995163773,4.900053406576291,50.39165388045853,46.98683622834828,0.13745202424502878,0.1485979511470319,0.007493181668365878,-1.1339488977930614,12.260668464022137,0.6400032043457031,-0.35074203512177604,-0.12749938964843466,-1.657616590752589,1.4026178114557197,-0.8925579902005083,0.637559210903639,-2.0632256862642464,25.88841726953046,-30.809923871311927,0.765058600552077,5,0.22499847412109375,-0.7300014495849609,0.11249923706054688,-0.5200004577636719,-2.8100013732910156,1,-0.08657290736196599,1.3913057900585475,36.68000030517578,-1.4242382207425903,37.27000045776367,-2.812507450587827,37.2599983215332,-0.08657290736196599
3351,2011-05-25,36.22000122070313,36.38000106811523,35.90999984741211,36.11999893188477,2307200.0,-0.0013785287132478397,1.2380904805588773,-0.20408719346049045,62.866465701270684,49.002232284404606,0.3251061142573448,0.1288053255274022,0.0786653874844987,-1.0382707050830362,13.148019073361446,0.4700012207031179,-0.25237133548638724,-0.1289987564086843,-1.6141806720575005,1.3561831592401319,-0.871589714233096,0.6135922014157273,-1.8722974583742271,17.033045344601756,-41.123816619542396,0.7425909578244086,5,0.2749977111816335,-0.6800022125244212,0.16249847412108664,-0.4700012207031321,-2.3400001525878977,2,-0.08696856487344318,1.1694877995163773,36.27000045776367,1.3913057900585475,36.68000030517578,-1.4242382207425903,37.27000045776367,-0.08696856487344318
3352,2011-05-26,36.34000015258789,36.52999877929688,36.04999923706055,36.099998474121094,1755800.0,0.003313057091123728,-1.8235254518731696,2.3999618539004386,57.22327152280913,50.390609989249796,0.1696463639068284,-0.06543129381194746,0.003914484463685142,-1.1232448684586984,13.805678736834226,0.47999954223633523,-0.1740590424484978,0.03600025177001953,-1.3888234388855594,1.4608239424255984,-0.6764115935577664,0.7484120970978054,-1.8570045590626876,27.215177648797162,-30.213306090331162,0.7124118453277885,5,0.154998779296875,-0.8000011444091797,0.042499542236328125,-0.5550003051757812,-2.0999984741210866,3,-0.09906434944978171,1.2380904805588773,36.22000122070313,1.1694877995163773,36.27000045776367,1.3913057900585475,36.68000030517578,-0.09906434944978171
3353,2011-05-27,35.36999893188477,36.61999893188477,35.31999969482422,36.349998474121094,4452200.0,-0.026692383506609296,-1.4074104162619563,-4.083302868950141,48.16587300283583,51.308043851444886,1.0703568627489801,0.8197998641112321,1.0036670889770036,-0.12015072404333438,14.961702382196995,1.299999237060554,-0.030000420346297574,-0.8535009384155217,-2.2992831383923615,0.5922812615613182,-1.576392038403938,-0.13060983842710527,-0.7571231804111278,3.0487351017412383,-52.22474523370749,0.7228910999884184,5,1.124999999999993,0.1700000762939382,1.012500762939446,0.5150012969970632,-0.9199981689453267,4,-0.07407404611264878,-1.8235254518731696,36.34000015258789,1.2380904805588773,36.22000122070313,1.1694877995163773,36.27000045776367,-0.07407404611264878
3354,2011-05-31,35.02000045776367,35.880001068115234,34.419998168945305,35.72999954223633,8776900.0,-0.00989534873312059,1.8910887349584302,0.7244892001198958,44.09939065529286,51.8349964370098,1.4681445262806605,1.0570240551410137,1.3822199877832873,0.2566109278871096,16.26774764282015,1.460002899169929,-0.045704301444772,-1.0974994659423842,-2.5709543390647056,0.37595540717993714,-1.834226902503545,-0.36077202938122355,2.7099990844726562,25.104664618331498,-27.108685175763796,0.7367274365611601,5,1.0549983978271484,0.5199985504150391,1.4174995422363281,0.8649997711181641,-0.40000152587889914,1,-0.06510561820370875,-1.4074104162619563,35.36999893188477,-1.8235254518731696,36.34000015258789,1.2380904805588773,36.22000122070313,-0.06510561820370875
3355,2011-06-01,34.52000045776367,35.009998321533196,34.40999984741211,35.009998321533196,5525300.0,-0.014277555495838201,1.4489840404827201,0.6901387262118296,42.261899355588746,50.94035507631487,1.9751953111257592,1.471816963548605,1.8894341386147957,0.77642725860116,16.70083411849416,0.6100006103515625,-0.06830072789701802,-1.4954994201660128,-3.11516123177271,0.12416239144068442,-2.305330325969358,-0.6856685143626677,3.143799057006838,4.977405245297203,-41.46488340734254,0.8098309058033477,6,1.5499992370605469,1.019998550415039,1.922499656677246,1.364999771118164,-0.10000228881836648,2,-0.02752029983608517,1.8910887349584302,35.02000045776367,-1.4074104162619563,35.36999893188477,-1.8235254518731696,36.34000015258789,-0.02752029983608517
3356,2011-06-02,35.049999237060554,35.150001525878906,34.580001831054695,34.59999847412109,3399900.0,0.015353382742429256,-1.3265576220912965,-0.918372907746247,36.70472443639885,49.262126886663935,1.222607491791969,0.8964178615388221,1.3813386878081957,0.27623407959433877,17.098566496582063,0.6300010681152344,0.027224029118372073,-0.9075006484985266,-2.580051639791961,0.7650503427949076,-1.7437761441452437,-0.07122515285180953,2.4836482910156192,28.959260397212216,-13.712553945343732,0.8362754956467172,6,0.9000015258788991,0.48999977111815696,1.4025011062622,0.835000991821282,-1.2299995422363352,3,-0.045363771389378305,1.4489840404827201,34.52000045776367,1.8910887349584302,35.02000045776367,-1.4074104162619563,35.36999893188477,-0.045363771389378305
3357,2011-06-03,34.90999984741211,35.139999389648445,34.549999237060554,34.639999389648445,3560300.0,-0.003994276539110886,-1.622218454626455,0.5999999999999652,36.76471229884788,47.69638414143146,1.111041580303194,1.114840606057939,1.5407767766117786,0.452393451076162,14.925666315966007,0.5900001525878906,0.12006364109844014,-1.061000061035159,-2.6926334788809285,0.5706333568106103,-1.8768167699580474,-0.24518335211227082,2.498701773437503,22.624443761672733,-17.583028058044096,0.8158167089228863,6,0.7749996185302734,0.6299991607666016,1.5400009155273438,0.9750003814697266,-1.3499984741210938,4,-0.029504405150354907,-1.3265576220912965,35.049999237060554,1.4489840404827201,34.52000045776367,1.8910887349584302,35.02000045776367,-0.029504405150354907
3358,2011-06-06,34.290000915527344,34.950000762939446,34.209999084472656,34.740001678466804,2303000.0,-0.017759923649232734,-1.4262174111525698,-1.666666666666737,38.07106697278915,46.28322864736573,1.4124029364496096,1.7223333673561143,2.1553574696740014,1.1075495956044819,13.989938430707532,0.7400016784667898,-0.009456208418932022,-1.6169990539550767,-3.4075366237908966,0.1735385158807432,-2.5122678388729867,-0.7217302690371667,2.998752634384772,4.790523115438998,-36.61484345568961,0.8952687849179108,6,1.2199993133544922,1.2499980926513672,2.1599998474121094,1.5949993133544922,-0.8899993896484375,0,-0.0014581287758992367,-1.622218454626455,34.90999984741211,-1.3265576220912965,35.049999237060554,1.4489840404827201,34.52000045776367,-0.0014581287758992367
3359,2011-06-07,34.209999084472656,34.459999084472656,33.889999389648445,34.22999954223633,2015700.0,-0.0023330950399147454,1.375000993411664,0.044445386343406244,36.502552737027614,44.73999518698452,1.2350698424283877,1.7843448802768265,2.217294050020328,1.2262727924214616,13.409206596118636,0.5699996948242116,-0.1714086109299302,-1.6275009155273423,-3.569695817022911,0.3146939859682263,-2.5985983662751266,-0.656403464779558,2.894029197513092,25.396758118327657,-17.431919705206365,0.9710974507477828,6,1.0450000762939524,1.3299999237060547,2.35250186920166,1.6400012969970703,-1.4199981689453125,1,0.007015541797419145,-1.4262174111525698,34.290000915527344,-1.622218454626455,34.90999984741211,-1.3265576220912965,35.049999237060554,0.007015541797419145
3360,2011-06-08,34.11999893188477,34.34000015258789,33.970001220703125,34.259998321533196,2253300.0,-0.0026308142355002673,1.466634453995219,6.999809269501483,14.699322955208359,39.38809043742204,1.1041309750676334,1.837832136890519,2.292001640104843,1.354385076257337,12.797091291575944,0.3699989318847656,-0.3478071632213755,-1.6345010757446232,-3.7233838530382926,0.4543817015490461,-2.6789424643914614,-0.590059687097785,2.726907038713989,18.253900975471034,-17.714175707981916,1.0444413886468347,6,1.135000228881836,1.4200000762939382,2.657501220703118,1.7300014495849538,-0.45999908447266336,2,0.014654162240689717,1.375000993411664,34.209999084472656,-1.4262174111525698,34.290000915527344,-1.622218454626455,34.90999984741211,0.014654162240689717
3361,2011-06-09,34.02000045776367,34.27000045776367,33.790000915527344,34.150001525878906,1537600.0,-0.0029307877271840255,1.5945996102811544,0.9285831062671243,14.473688613457185,34.63813678082738,0.9602182136401538,1.9147102617961167,2.3633022648326687,1.4830401417658763,12.104153193510122,0.4799995422363281,-0.5018867583745745,-1.6574995040893583,-3.8854736748167795,0.5704746666380629,-2.771486589453069,-0.5435124187256477,2.590352986359065,17.037022385233907,-12.69154373824233,1.11398708536371,6,1.1849994659423828,1.519998550415039,2.7200002670288086,1.8299999237060547,-0.7799987792968679,3,0.011757722098747037,1.466634453995219,34.11999893188477,1.375000993411664,34.209999084472656,-1.4262174111525698,34.290000915527344,0.011757722098747037
3362,2011-06-10,33.700000762939446,34.15999984741211,33.61999893188477,33.97999954223633,1872300.0,-0.009406222531404995,-1.454535996670875,2.1538190674609545,13.346988971048987,30.76937188840662,0.9681649036991189,2.108091899362684,2.649971550285848,1.8282105319467306,13.262699421944069,0.5400009155273366,-0.6468698230639731,-1.8284992218017635,-4.169882240021657,0.5128837964181301,-2.999190730911714,-0.6578077126918132,2.6283174283237543,6.015166985990758,-16.470575271825247,1.1706915091099481,6,1.049999237060554,1.839998245239265,3.0399999618530344,2.1499996185302805,0.02000045776367898,4,0.0035607990851067584,1.5945996102811544,34.02000045776367,1.466634453995219,34.11999893188477,1.375000993411664,34.209999084472656,0.0035607990851067584
3363,2011-06-13,33.27000045776367,33.700000762939446,32.970001220703125,33.630001068115234,2556400.0,-0.012759652683707157,1.9199981689453671,1.285722070844654,13.800389893228854,27.40281624817729,1.1945763339685769,2.4046252118452998,3.048694759311168,2.291674955272761,14.658669748200731,0.729999542236321,-0.9127071075898527,-2.0954996109008803,-4.592078086612304,0.4010788648105432,-3.3437888487565957,-0.847210373045165,2.733319422374116,20.1342058505763,1.9904899051293157,1.248289237855712,6,0.7900009155273438,2.0799999237060547,2.152499198913574,2.154998779296875,0.049999237060546875,0,0.008716588864959629,-1.454535996670875,33.700000762939446,1.5945996102811544,34.02000045776367,1.466634453995219,34.11999893188477,0.008716588864959629
3364,2011-06-14,33.459999084472656,33.740001678466804,33.34999847412109,33.470001220703125,1768500.0,0.005710809260438321,-2.391282714697894,0.027783664646293393,18.708183768399138,24.785736738489557,0.8493372003500781,2.148354094896753,2.8202777176720275,2.135307673571589,15.350849886913098,0.4700012207031321,-1.1567440184758766,-1.7935009002685547,-4.4242685415270415,0.8372667409899321,-3.108884720897798,-0.47811707963931127,2.118656183344278,35.76629531348761,17.83379298403141,1.3153838206292428,6,0.6000022888183594,1.8900012969970703,1.9625005722045898,1.9650001525878906,-0.29000091552735086,1,-0.001793112977746425,1.9199981689453671,33.27000045776367,-1.454535996670875,33.700000762939446,1.5945996102811544,34.02000045776367,-0.001793112977746425
3365,2011-06-15,32.97999954223633,33.43000030517578,32.93000030517578,33.18000030517578,2958400.0,-0.014345473860430391,-2.3333418104599266,19.995804729214342,17.073115890170683,22.60444690001976,1.2157655068462887,2.5362909553730333,3.2451729789556083,2.6541530430285007,15.94263233295744,0.529998779296875,-1.2977465362143121,-2.132500457763669,-4.936519386719752,0.6715184711924138,-3.5345099222417105,-0.7304909932856276,2.2334441589846747,3.731285922914656,-13.723654126419072,1.4020094644780419,6,1.0550003051757812,2.3500003814697266,2.442500114440918,2.4449996948242188,0.7900009155273438,2,-0.005761025753370896,-2.391282714697894,33.459999084472656,1.9199981689453671,33.27000045776367,-1.454535996670875,33.700000762939446,-0.005761025753370896
3366,2011-06-16,32.77000045776367,33.209999084472656,32.52000045776367,32.970001220703125,1917900.0,-0.006367467780092562,1.0294181995657954,1.0,14.371221465880993,20.11628125191233,1.1938848124839367,2.519475282603757,3.390688608227947,2.894187616439197,17.959658133853047,0.6899986267089844,-1.3990952236034246,-2.116499519348146,-4.910148477914873,0.6771494392185815,-3.513323998631506,-0.7196750400647858,2.0780923000900984,15.243908112282401,-0.936092308484394,1.3968244792833626,6,0.9650001525878906,2.354999542236328,2.652499198913574,2.654998779296875,0.9199981689453125,3,0.027158967873544437,-2.3333418104599266,32.97999954223633,-2.391282714697894,33.459999084472656,1.9199981689453671,33.27000045776367,0.027158967873544437
3367,2011-06-17,32.720001220703125,33.130001068115234,32.529998779296875,33.09999847412109,2508100.0,-0.0015257624767197608,1.727267998335414,1.8999790192450388,17.60388073872828,17.84214944812779,1.0063970176435717,2.3314444113615522,3.3746162105282167,2.977429967455791,19.77010726226106,0.6000022888183594,-1.4576312895207977,-1.9394989013671875,-4.657892299927646,0.7788944971932708,-3.29869560064742,-0.5803022020869548,1.7090349231344248,16.393488756034625,-1.3877325089271224,1.3591966992802296,6,0.7699985504150391,2.404998779296875,2.702498435974121,2.704998016357422,1.05999755859375,4,0.015892433935321915,1.0294181995657954,32.77000045776367,-2.3333418104599266,32.97999954223633,-2.391282714697894,33.459999084472656,0.015892433935321915
3368,2011-06-20,32.59999847412109,32.919998168945305,32.470001220703125,32.68000030517578,1640300.0,-0.003667565467757594,-1.647069383358723,0.21053265605238475,18.652798023471362,15.858843368843758,0.9627007096327489,2.1962463534503556,3.427402620407676,3.1231302794283167,21.7226880306566,0.4499969482421804,-1.5335831602686198,-1.8260015487670955,-4.398622034953355,0.7466189374191643,-3.112311791860222,-0.5396913056739692,1.4854112462231654,10.236000516635361,-6.345436368726379,1.286310243093129,6,0.8050022125244212,2.50000190734864,2.8225011825561594,2.8250007629394602,0.1100006103515696,0,0.03435591407990812,1.727267998335414,32.720001220703125,1.0294181995657954,32.77000045776367,-2.3333418104599266,32.97999954223633,0.03435591407990812
3369,2011-06-21,33.27000045776367,33.650001525878906,32.580001831054695,32.779998779296875,7482700.0,0.02055220904916455,-1.4045056513521035,-6.124880793438327,34.491310438832414,18.057953089246432,0.16241750418812018,1.3256434912679893,2.7123804388667736,2.4839407667259508,23.472453164776674,1.0699996948242116,-1.596482418753041,-0.9854995727539091,-3.3745843815540155,1.403585236046201,-2.1800419771539623,0.20904283164614412,0.4923275626523562,67.79652797982737,47.6922511743003,1.1945424044000545,6,0.10000038146972656,1.8299999237060547,2.152499198913574,2.154998779296875,-1.2400016784667969,1,0.0015028324728765252,-1.647069383358723,32.59999847412109,1.727267998335414,32.720001220703125,1.0294181995657954,32.77000045776367,0.0015028324728765252
3370,2011-06-22,33.130001068115234,33.630001068115234,33.02000045776367,33.02000045776367,2404000.0,-0.004207976787561685,-10.090858648911084,0.22449027255529347,23.62639435592395,19.07492039396496,0.16451834678855448,1.2841811013869844,2.815765504615598,2.6406792999340922,25.10073458412417,0.6100006103515625,-1.6391258634664467,-0.968498992919919,-3.20820083853436,1.2712028526945218,-2.088349915727136,0.15135192988729784,-0.6599998474121094,55.93217599327579,35.42171149555969,1.1198509228072204,6,0.1849994659423828,1.9699993133544922,2.2924985885620117,2.2949981689453125,-1.9200019836425781,2,0.0012072773782239032,-1.4045056513521035,33.27000045776367,-1.647069383358723,32.59999847412109,1.727267998335414,32.720001220703125,0.0012072773782239032
3371,2011-06-23,33.06999969482422,33.09000015258789,32.43000030517578,32.72999954223633,2209600.0,-0.001811088782268766,2.4736736435275812,3.0908933277847135,24.15731119666802,20.27606730792263,0.08447388495952879,1.1553264968724122,2.8131996588397925,2.71883754132606,26.760996849806585,0.7000007629394531,-1.6737943757794298,-0.8710002899169922,-2.9172125055461606,1.1752119257121763,-1.8941063977315764,0.15210581789759203,0.5600013732910156,52.458913875478395,30.885049859013865,1.0231061078145849,6,0.015001296997070312,2.010000228881836,2.3524999618530273,2.354999542236328,-2.4200000762939453,3,0.021167244312040534,-10.090858648911084,33.130001068115234,-1.4045056513521035,33.27000045776367,-1.647069383358723,32.59999847412109,0.021167244312040534
3372,2011-06-24,32.740001678466804,33.43000030517578,32.72999954223633,33.02000045776367,2249600.0,-0.009978772887895171,-3.6666242815726564,-0.8235254518731068,26.299709173120903,21.66488056124397,0.2949974579047776,1.2667395452915926,3.0584196680215356,3.0572742611678407,28.47770887384058,0.7000007629394531,-1.6181179433155464,-1.0209983825683508,-2.7937376678651376,0.7517409027284394,-1.9073680252167478,-0.13462873991995394,0.8899993896484304,25.409923205843942,1.6423138954894831,0.8863696426483948,6,0.3449993133544851,2.3399982452392507,3.004998207092278,2.684997558593743,-2.75000190734864,4,0.029016398886350547,2.4736736435275812,33.06999969482422,-10.090858648911084,33.130001068115234,-1.4045056513521035,33.27000045776367,0.029016398886350547
3373,2011-06-27,32.75,32.939998626708984,32.61999893188477,32.689998626708984,2045100.0,0.0003053854923829036,-2.199984741269301,-0.2142915531335204,27.187492549412298,22.607025981356543,0.22739278828837683,1.1071579593248515,2.976841118995303,3.0577745559572094,29.675979312602895,0.31999969482421164,-1.5549365523437046,-0.880000114440918,-2.5354469939477866,0.7754467650659471,-1.7077235541943523,-0.05227667468748365,0.8560010528564419,26.229456937739197,2.5577148067066773,0.8277234397534332,6,0.29000091552734375,2.210000991821289,3.2674989700317383,2.789999008178711,-2.3400001525878906,0,0.031450344406011466,-3.6666242815726564,32.740001678466804,2.4736736435275812,33.06999969482422,-10.090858648911084,33.130001068115234,0.031450344406011466
3374,2011-06-28,32.740001678466804,32.959999084472656,32.65999984741211,32.779998779296875,2396700.0,-0.0003052922605556452,-1.9999809265864312,-0.666603089833946,27.884624789702258,23.80830474797116,0.13915232966896696,0.9882547737093361,2.91946991509505,3.0716137039509377,30.23400512491552,0.2999992370605469,-1.4503122828575101,-0.7759984970092688,-2.339898635263282,0.7879016412447442,-1.5579485661362753,0.005951572117737669,0.8424793594360267,25.833431349798573,1.4153814795909732,0.7819500691270063,6,0.29999923706053977,1.9549980163574148,3.2774972915649343,2.799997329711907,-3.470001220703132,1,-0.0009163895069034256,-2.199984741269301,32.75,-3.6666242815726564,32.740001678466804,2.4736736435275812,33.06999969482422,-0.0009163895069034256
3375,2011-06-29,33.56999969482422,34.200000762939446,32.790000915527344,32.900001525878906,4537600.0,0.02535119040336853,-2.16854115589691,-16.751168335720667,44.155826140719896,27.117705267397703,-0.6686707601971591,0.08794486830231563,2.03551607155336,2.2370692030907833,30.176554780233843,1.459999084472642,-1.3012015559667418,0.10149955749511719,-1.3900377356726636,1.5930368506628945,-0.6442690890887732,0.8472682040790076,-1.1399993896484375,64.40672852078173,37.44170538053075,0.7457686465838891,6,-0.25499916076660156,1.0500011444091797,2.4474992752075195,1.9699993133544922,-4.6399993896484375,2,-0.045874320212304864,-1.9999809265864312,32.740001678466804,-2.199984741269301,32.75,-3.6666242815726564,32.740001678466804,-0.045874320212304864
3376,2011-06-30,33.459999084472656,33.77000045776367,33.439998626708984,33.580001831054695,2708900.0,-0.0032767533914670466,-3.1249284760633227,-0.1791090664784091,46.703269639688905,30.350970700837774,-0.5034432867917786,0.07664888996310282,2.092394051640703,2.3378457367674628,30.284353863771933,0.3300018310546875,-1.2025680196023671,0.07099895477294638,-1.2218782487834758,1.3638761583293686,-0.5754396470052612,0.7174375565511539,-0.9945987701416001,53.16450500738797,22.576661812766098,0.6464386017782108,6,-0.14499855041503906,1.0650005340576172,2.557499885559082,2.0799999237060547,-5.489999771118168,3,-0.06724447285009427,-2.16854115589691,33.56999969482422,-1.9999809265864312,32.740001678466804,-2.199984741269301,32.75,-0.06724447285009427
3377,2011-07-01,33.880001068115234,34.06999969482422,33.310001373291016,33.36999893188477,2222700.0,0.012552360882684077,-1.4127036027853466,-4.249920528958937,58.40221862120136,34.76757298947444,-0.8287466539516544,-0.4474136349687754,1.596619538457972,1.9114473178177462,30.237887320100775,0.7599983215332031,-1.0258689575925573,0.5425008773803697,-0.5638797897154717,1.648881544476211,-0.010689456167554567,1.095691210928294,-1.3799087448120133,79.7468782292102,45.86063464796041,0.5531903335479224,7,-0.5650005340576172,0.6449985504150391,2.137497901916504,1.6599979400634766,-4.620000839233395,4,-0.0953365214803592,-3.1249284760633227,33.459999084472656,-2.16854115589691,33.56999969482422,-1.9999809265864312,32.740001678466804,-0.0953365214803592
3378,2011-07-05,34.240001678466804,34.299999237060554,33.759998321533196,33.759998321533196,1879700.0,0.010625755578572482,-1.2499880791544073,0.941179110506122,60.26319408681661,37.63111561702824,-1.0411346251390228,-0.8551985993794418,1.163467371696143,1.5381370950592625,29.878343045606204,0.540000915527358,-0.7928248926976806,0.9050014495849652,-0.1925074681036989,2.0025103672736293,0.3562469907406296,1.4537559084293008,-1.7059111863708551,96.3416109193424,60.103390590533294,0.548754458844333,7,-0.8750019073486399,0.28499794006346946,1.7774972915649343,1.299997329711907,-6.140001296997074,1,-0.12412388139634423,-1.4127036027853466,33.880001068115234,-3.1249284760633227,33.459999084472656,-2.16854115589691,33.56999969482422,-0.12412388139634423
3379,2011-07-06,34.450000762939446,34.610000610351555,34.150001525878906,34.25,2248500.0,0.006133150530909903,-1.300008583117925,0.41666534212824113,70.8215542357203,42.875022270338945,-1.1914408415662905,-1.102838559158421,0.8860843262732061,1.313519375034943,29.378701128403918,0.45999908447264914,-0.5939580196192082,1.1030004501342674,-0.03913244095469537,2.24513334122323,0.531934004589786,1.6740668956787488,-1.8452739210449138,91.20879811864127,48.75775004638129,0.571066445544483,7,-0.9300003051757741,-0.2950000762939382,1.5674982070922923,1.089998245239265,-4.4400005340576065,2,-0.11727143181585875,-1.2499880791544073,34.240001678466804,-1.4127036027853466,33.880001068115234,-3.1249284760633227,33.459999084472656,-0.11727143181585875
3380,2011-07-07,34.61999893188477,34.799999237060554,34.419998168945305,34.610000610351555,1466600.0,0.004934634693193107,1.0540657573226913,0.04999141696396686,76.50429235682869,48.6913535103568,-1.2604004669827376,-1.3001149235964036,0.6531569177263705,1.1217591159605433,28.931054056661704,0.3800010681152486,-0.3811186777900062,1.2479986190795955,0.016250230693223955,2.479747007465967,0.6321244248864062,1.8638728132727849,-1.8949556638828184,87.91942528559072,40.2907708767516,0.6158741941931866,7,-0.9099998474121094,-0.829998016357429,1.187499999999993,0.9200000762939382,-3.5899982452392614,3,-0.15453491158816268,-1.300008583117925,34.450000762939446,-1.2499880791544073,34.240001678466804,-1.4127036027853466,33.880001068115234,-0.15453491158816268
3381,2011-07-08,34.419998168945305,34.490001678466804,34.060001373291016,34.279998779296875,1600200.0,-0.005777029725881011,2.0713604533935355,14.002289202573817,73.35161034747273,53.91934252972922,-0.9485098756703607,-1.1263599005694118,0.7814488876694838,1.3006895465329933,28.14025615750414,0.5599975585937571,-0.28399055289376207,1.0279979705810476,-0.25976752364362454,2.3157634648057197,0.3841152234687115,1.6718807176933836,-1.5289584234186648,74.4965360450997,21.970172094715252,0.6438827471123351,7,-0.709999084472642,-0.6299972534179616,1.3850011825561594,1.1200008392334055,-2.889997482299794,4,-0.1595002369501215,1.0540657573226913,34.61999893188477,-1.300008583117925,34.450000762939446,-1.2499880791544073,34.240001678466804,-0.1595002369501215
3382,2011-07-11,33.81999969482422,34.34000015258789,33.700000762939446,34.110000610351555,1578500.0,-0.017431682336997434,-1.415097598894417,-2.071444141689428,64.80585760421926,58.09916086915222,-0.20026265929610076,-0.5448449447569956,1.2996760596953365,1.87559552688095,27.180520925981128,0.7199974060058594,-0.1414808713309199,0.4219995498657241,-0.8729065904075952,1.7169056901390434,-0.22545352027093202,1.0694526200023802,-0.7762431899748634,10.909008940276134,-45.02665143948326,0.6474530701366581,7,-0.09000015258789062,-0.034999847412109375,1.9250001907348633,1.7199993133544922,-3.029998779296875,0,-0.17297458409986355,2.0713604533935355,34.419998168945305,1.0540657573226913,34.61999893188477,-1.300008583117925,34.450000762939446,-0.17297458409986355
3383,2011-07-12,33.560001373291016,34.02000045776367,33.509998321533196,33.740001678466804,1451700.0,-0.007687709162605083,-2.642789024822078,0.6206887479940415,53.90837713561847,60.99068890758735,0.20866035106502068,-0.27616567260028546,1.4815778571641616,2.1026671995631148,25.750326705267803,0.5100021362304759,0.003132397646666618,0.14750118255615519,-1.147864608827824,1.4428669739401343,-0.5001817131358379,0.7951840782481483,-0.3757454498647661,3.876202811637396,-48.47059176495702,0.6476828956919902,7,0.2349987030029297,0.12999916076660156,2.0524978637695312,1.9799976348876953,-3.010002136230465,1,-0.12812875352953246,-1.415097598894417,33.81999969482422,2.0713604533935355,34.419998168945305,1.0540657573226913,34.61999893188477,-0.12812875352953246
3384,2011-07-13,33.400001525878906,33.919998168945305,33.330001831054695,33.689998626708984,2293300.0,-0.0047675757111096395,-1.7441914106511012,1.6110922731317976,53.61931693248586,62.04218788445023,0.5276105569730163,-0.12742426600405565,1.5548537247011396,2.2299127747959773,24.3842140296951,0.5899963378906108,0.1610079771640045,-0.009498786926272373,-1.3046792962260199,1.285681722373475,-0.6570890415761426,0.6380914677235978,-0.08648613736190924,4.761892404586503,-45.1844270295565,0.6475902546498734,7,0.654998779296875,0.2149982452392578,2.124998092651367,2.1399974822998047,-4.490001678466797,2,-0.15868266174486978,-2.642789024822078,33.560001373291016,-1.415097598894417,33.81999969482422,2.0713604533935355,34.419998168945305,-0.15868266174486978
3385,2011-07-14,32.790000915527344,33.72999954223633,32.72999954223633,33.560001373291016,2100000.0,-0.018263490493523604,-1.2471829205045668,2.6552005366938083,46.72897945941706,62.04504453108669,1.1346537346756804,0.4928826401391433,2.087951964481533,2.8056744970995737,22.874100784192898,1.0,0.30889496193687194,-0.60999946594238,-1.9211334257635855,0.7011344938788255,-1.2655664458529827,0.045567513968222784,2.0099983215332102,3.4091647990567164,-44.31005555910813,0.6555669799106021,7,0.9749984741210938,0.8249988555908203,2.6074981689453125,2.749998092651367,-4.060001373291016,3,-0.08478196428866414,-1.7441914106511012,33.400001525878906,-2.642789024822078,33.560001373291016,-1.415097598894417,33.81999969482422,-0.08478196428866414
3386,2011-07-15,33.65999984741211,33.740001678466804,33.130001068115234,33.200000762939446,2839100.0,0.026532446099224893,-1.0333405388909611,-0.5974010532521605,59.5435651807789,62.1718608154842,0.3307950381765963,-0.3236128558406861,1.160857911506696,1.9323342536287385,20.994015643811753,0.9500007629394602,0.4857246325330493,0.21549949645996236,-1.0656749738129037,1.4966739667328284,-0.4250877386764742,0.8560867315963989,1.098599395751961,57.76397221195493,6.924410384996541,0.6405872351364348,7,0.10499954223632812,-0.04500007629394531,1.7374992370605469,1.8799991607666016,-4.809999465942379,4,-0.07813425943817409,-1.2471829205045668,32.790000915527344,-1.7441914106511012,33.400001525878906,-2.642789024822078,33.560001373291016,-0.07813425943817409
3387,2011-07-18,33.240001678466804,33.56999969482422,32.75,33.450000762939446,3203600.0,-0.012477664018100021,2.6444678037367333,-0.45652065745605147,54.68453571853187,61.55200988567479,0.726903862124189,0.14476191542060945,1.5683168925177497,2.346195570186012,19.156428674437702,0.9099998474121094,0.5411505259983613,-0.23049869537352663,-1.470200595372333,1.0092032046252797,-0.8503496453729298,0.3893522546258765,1.4780255706787102,39.53502126174774,-13.821979065225527,0.6198509499994037,7,0.5249977111816335,0.3749980926513601,2.132497787475579,2.299997329711907,-2.7700023651123153,0,-0.051444070561796895,-1.0333405388909611,33.65999984741211,-1.2471829205045668,32.790000915527344,-1.7441914106511012,33.400001525878906,-0.051444070561796895
3388,2011-07-19,33.720001220703125,33.90999984741211,33.36999893188477,33.5,1631500.0,0.014440418712351244,-1.2499880791544518,-1.0476294277929865,58.59649756829482,60.193670255960846,0.18482110444760025,-0.2603772950052843,1.051115991612825,1.8546447669879669,16.989242927695265,0.6699981689453054,0.6074338729958626,0.19350070953369425,-0.9800539994945368,1.3670554185619253,-0.3932766449804177,0.7802780640478062,0.9582654743042056,83.19351436603876,25.26627114171133,0.5867773545141155,7,0.0449981689453125,-0.10500144958496094,1.4249982833862305,1.819997787475586,-3.230001449584961,1,-0.08689205809924005,2.6444678037367333,33.240001678466804,-1.0333405388909611,33.65999984741211,-1.2471829205045668,32.790000915527344,-0.08689205809924005
3389,2011-07-20,33.31999969482422,33.669998168945305,33.200000762939446,33.61999893188477,2009500.0,-0.011862441026049497,1.3500004768399703,-1.3636253294493317,47.62808198057471,56.98520243637708,0.45558490003229934,0.15132038276161097,1.4075339964370315,2.235063294174239,16.020690218084418,0.520000457763679,0.5815648812795047,-0.20900077819824503,-1.3804659808811124,0.9624644244846223,-0.7947333795396787,0.37673182314318865,1.3193016571276885,50.0,-6.814022968868855,0.5857326013414335,7,0.29000091552734375,0.2950000762939453,1.3850011825561523,2.030000686645508,-3.45999908447266,2,-0.08313326780113828,-1.2499880791544518,33.720001220703125,2.6444678037367333,33.240001678466804,-1.0333405388909611,33.65999984741211,-0.08313326780113828
3390,2011-07-21,33.169998168945305,33.77000045776367,33.11999893188477,33.400001525878906,1823600.0,-0.004501846556205558,-2.939381328894564,0.7666798062128916,47.26929332521057,54.087167211681276,0.4227279057794675,0.3209260769619462,1.5055075369985005,2.375428070025656,14.943366139186153,0.6500015258788991,0.5099221323358236,-0.3610021591186623,-1.5297327404735839,0.8077284222362593,-0.9453674497961231,0.2233631315587985,1.4311171468122907,36.20674346486306,-20.198583671573566,0.5843652906774603,7,0.365001678466804,0.44500160217285867,1.5350027084350657,2.180002212524421,-2.74999809265136,3,-0.12842926007519428,1.3500004768399703,33.31999969482422,-1.2499880791544518,33.720001220703125,2.6444678037367333,33.240001678466804,-0.12842926007519428
3391,2011-07-22,33.77000045776367,33.779998779296875,33.139999389648445,33.25,1386500.0,0.018088704309308756,1.3703808359883034,-2.260838557733701,48.99817255779373,52.33075776207845,-0.3119809786984433,-0.23604729771277988,0.866468896546678,1.773012323522778,13.29598779088172,0.6399993896484304,0.38589871150979604,0.2040000915527358,-0.948413621693085,1.3564138047985566,-0.3722067650701746,0.7802069481756462,0.7936925425235017,87.9310855117121,33.0540442851005,0.576206856622909,7,-0.3950004577636719,-0.1550006866455078,0.9124994277954102,1.5599994659423828,-2.770000457763672,4,-0.14924491700350728,-2.939381328894564,33.169998168945305,1.3500004768399703,33.31999969482422,-1.2499880791544518,33.720001220703125,-0.14924491700350728
3392,2011-07-25,33.689998626708984,33.830001831054695,33.450000762939446,33.610000610351555,2021200.0,-0.0023690207275758324,1.1110910959702414,0.15384220371934024,44.72165884446131,51.310011285283196,-0.28201608341258577,-0.08561439338862442,0.8695934654968482,1.8406903680664968,12.08220961393422,0.3800010681152486,0.21206889093766534,0.07649841308593608,-1.0089313603590497,1.161928186530922,-0.4662164736365568,0.619213299808429,0.8370205044171755,72.1517764879714,21.589457873738453,0.5427148867224924,7,-0.36499977111816406,-0.07499885559082031,0.7400016784667969,1.4350013732910156,-2.5999984741210938,0,-0.1436627617254388,1.3703808359883034,33.77000045776367,-2.939381328894564,33.169998168945305,1.3500004768399703,33.31999969482422,-0.1436627617254388
3393,2011-07-26,33.779998779296875,33.959999084472656,33.560001373291016,33.779998779296875,1683100.0,0.002671420488469245,1.2222057389903784,0.0,43.41844829511526,50.17658143668647,-0.3771937647152299,-0.09959966079915716,0.7070125551890811,1.7338148239181876,10.62400201490234,0.3999977111816406,0.0518988984383526,0.11499862670898153,-0.8928958744860154,1.1228931279039784,-0.3889486238885169,0.61894587730648,0.7110799600514852,78.57139613353237,31.781167391004217,0.5039472505974986,7,-0.4349994659423828,-0.16499900817871094,0.527501106262207,1.345001220703125,-2.6299991607666016,1,-0.0979869622722137,1.1110910959702414,33.689998626708984,1.3703808359883034,33.77000045776367,-2.939381328894564,33.169998168945305,-0.0979869622722137
3394,2011-07-27,32.709999084472656,33.68000030517578,32.61999893188477,33.549999237060554,1990500.0,-0.03167553977177762,-1.0784331325008472,-100.0,34.056767009946824,48.768557831189774,0.6533419107376588,1.0203509933599406,1.7172589549236505,2.7776717172046546,9.520824347290496,1.1599998474121023,-0.0699902881949157,-0.9535009384155302,-1.9672644997113764,0.06026262288031603,-1.4603827190634533,-0.4466191577676071,1.7458580709334655,6.716428532793088,-33.43073877363901,0.5068817806479223,7,0.5799999237060547,0.9050006866455078,1.542501449584961,2.3900012969970703,-1.9199981689453125,2,-0.06786913407186002,1.2222057389903784,33.779998779296875,1.1110910959702414,33.689998626708984,1.3703808359883034,33.77000045776367,-0.06786913407186002
3395,2011-07-28,32.029998779296875,32.90999984741211,31.75,32.68000030517578,3675800.0,-0.02078875952945458,1.0900886658876898,0.7738111997674786,31.53014730506726,45.65595584499959,1.3568901372918134,1.664397272184182,2.3251485756308767,3.4368899711360683,10.472457005999978,1.1599998474121094,-0.13951486296723914,-1.5565011978149386,-2.8065670918236663,-0.30643530380621087,-2.1815341448193024,-0.9314682508105747,2.352424047168391,12.669633271078368,-22.176987302199763,0.6250329470043644,7,0.8250007629394531,1.2450008392333984,2.2050018310546875,3.0700016021728516,-2.0199985504150355,3,-0.06774893074138766,-1.0784331325008472,32.709999084472656,1.2222057389903784,33.779998779296875,1.1110910959702414,33.689998626708984,-0.06774893074138766
3396,2011-07-29,31.209999084472656,31.96999931335449,31.04999923706055,31.6299991607666,4780300.0,-0.025600990511252864,-1.486487461756364,0.6461524466823949,30.49327609959036,42.96803810956164,2.003498846173258,2.431873193099321,3.013987795239643,4.219153011462872,11.664349939566158,0.9799995422363246,-0.22380911671761794,-2.26400089263916,-3.9056487508246818,-0.6223530344536385,-3.084824821731921,-1.4431769635463993,3.014478372404696,5.498276831677342,-31.038859454355997,0.8208239290927605,7,1.2950000762939453,1.7150001525878977,2.9975013732910156,3.8900012969970703,0.8500022888183594,4,-0.025312368835401333,1.0900886658876898,32.029998779296875,-1.0784331325008472,32.709999084472656,1.2222057389903784,33.779998779296875,-0.025312368835401333
3397,2011-08-01,30.649999618530273,31.60000038146973,30.28000068664551,31.32999992370605,3177900.0,-0.017942950412356495,1.1639317607624258,1.6190480515528909,29.18454748245118,39.700043655579016,2.411014286453799,2.8854187152733033,3.434582519633665,4.740331084721973,13.485610133748139,1.3199996948242188,-0.24858252394756875,-2.6625002861022935,-4.71905756261593,-0.6059430095886569,-3.6907789243591154,-1.6342216478454716,3.320519580761733,10.054323178597793,-29.349560447934458,1.0282786382568185,8,1.4700002670288086,1.890000343322761,3.4325008392333984,4.430000305175781,3.8500003814697266,0,0.011419262180287992,-1.486487461756364,31.209999084472656,1.0900886658876898,32.029998779296875,-1.0784331325008472,32.709999084472656,0.011419262180287992
3398,2011-08-02,29.989999771118164,30.940000534057614,29.979999542236328,30.440000534057614,2489600.0,-0.02153343737769864,-3.0850999935069,0.6617655308597633,27.23631427080619,37.43429168782696,2.778455742021947,3.384203624242737,3.944311697745846,5.364622423883574,15.561458291429753,0.9600009918212855,-0.4404315949797919,-3.1100000381469712,-5.596401114576182,-0.6235989617177644,-4.353200576361573,-1.8667994999323696,3.6114675769091917,0.27027640053488233,-41.71800215837492,1.2432005382146034,8,1.9799995422363281,2.3999996185302734,4.092500686645508,5.090000152587891,3.9200000762939453,1,0.03667890596415013,1.1639317607624258,30.649999618530273,-1.486487461756364,31.209999084472656,1.0900886658876898,32.029998779296875,0.03667890596415013
3399,2011-08-03,30.40999984741211,30.489999771118164,29.28000068664551,29.95000076293945,3639600.0,0.014004670873603242,2.903229577490775,-1.0222184546263882,33.69862963590036,35.92644016679249,2.125814621601627,2.7890122530551835,3.394843512427002,4.90556476646298,17.503562692168835,1.2099990844726527,-0.580790451250877,-2.48799991607666,-5.161964874162955,0.18596504200963082,-3.824982395119804,-1.151017437033513,2.7568913639203245,31.129460661582087,-15.08866206039373,1.3369824790431462,8,1.2100000381469727,1.630000114440925,3.590001106262207,4.670000076293945,-1.379999160766598,2,0.024334093220363506,-3.0850999935069,29.989999771118164,1.1639317607624258,30.649999618530273,-1.486487461756364,31.209999084472656,0.024334093220363506
3400,2011-08-04,29.270000457763672,30.03000068664551,29.26000022888184,30.03000068664551,4621100.0,-0.037487648647438254,1.0263163838688358,-1.652177698903682,21.003980486093994,32.81597438104808,2.9663665761211178,3.697210373560786,4.402676091328345,6.0053888418426595,19.327902596821193,1.1499996185302699,-0.8348935444449879,-3.360499382019043,-6.35975874599292,-0.3612400180451658,-4.8601290640059815,-1.8608697000321044,3.352726080112596,0.36901226052548186,-42.55498929722021,1.4996296819869386,8,2.339999198913574,2.7599992752075266,4.597499847412109,5.809999465942383,0.07999992370605824,3,0.05193031889278643,2.903229577490775,30.40999984741211,-3.0850999935069,29.989999771118164,1.1639317607624258,30.649999618530273,0.05193031889278643
3401,2011-08-05,28.93000030517578,29.75,28.09000015258789,29.5,5852000.0,-0.011615994098753357,2.1028043380607073,0.749999372582872,21.228316339523076,30.205602991610498,2.847005439369429,3.799634414567606,4.605445479821327,6.303307784016134,21.932141603581154,1.6599998474121094,-1.0151805666604616,-3.425999641418457,-6.725546123402367,-0.12645315943454705,-5.075772882410412,-1.776226400426502,3.154690023261381,23.931626718311772,-18.61879417963011,1.6497732409919548,8,2.094999313354492,2.514999389648441,5.037500381469727,6.149999618530273,0.5100002288818324,4,0.03733148677198028,1.0263163838688358,29.270000457763672,2.903229577490775,30.40999984741211,-3.0850999935069,29.989999771118164,0.03733148677198028
3402,2011-08-08,27.96999931335449,28.54999923706055,27.65999984741211,28.1200008392334,6986200.0,-0.033183580424972936,-1.3116853520666327,0.26316071261260676,13.927246559177235,26.928802798728498,3.2523122911269375,4.531214436312855,5.410362494973473,7.226235300419862,24.698092296262395,1.2700004577636719,-1.2291809836783152,-4.093500614166263,-7.851883924383589,-0.335117303948941,-5.972692269274926,-2.2143089590576004,3.395646783429804,9.451201251406426,-26.803219671170247,1.8791916551086614,8,2.7000007629394567,3.260000228881843,5.950000762939457,7.110000610351566,1.1400012969970703,0,0.14622817877523953,2.1028043380607073,28.93000030517578,1.0263163838688358,29.270000457763672,2.903229577490775,30.40999984741211,0.14622817877523953
3403,2011-08-09,29.26000022888184,29.270000457763672,27.649999618530273,28.21999931335449,4874500.0,0.04612087762588657,2.0566013970410943,-6.933268907990321,27.0880555068195,26.154501520603237,1.4010592187327866,3.0594082789202126,4.008340853295547,5.9037310832632635,26.97416868807707,1.6200008392333984,-1.4970613286616477,-2.588499641418455,-6.476171323109323,1.2991720402724098,-4.5323354822638855,-0.6446638005730208,1.3645166180280164,56.69015929046647,21.258457538235028,1.943835840845433,8,1.019999504089352,1.9649991989135742,4.659999847412106,5.819999694824215,-0.17000007629394887,1,0.17908406459771253,-1.3116853520666327,27.96999931335449,2.1028043380607073,28.93000030517578,1.0263163838688358,29.270000457763672,0.17908406459771253
3404,2011-08-10,28.10000038146973,29.0,28.04999923706055,28.59000015258789,4482500.0,-0.03964456043534481,-2.2203303257675704,-0.471153211312028,24.316132741353513,25.352944346857264,2.0544040014566356,4.007450770626246,5.051814273469386,7.025270002123047,29.151512505482557,1.210000991821289,-1.7937427579767942,-3.4834994316101024,-7.639181608072963,0.6721827448527584,-5.561340519841533,-1.405658343378672,1.9296130197642078,18.907586595993408,-15.747533270578757,2.0778410882314295,8,1.7099990844726527,3.1249990463256836,5.844999313354489,6.979999542236325,0.8999996185302699,2,0.20676154402381175,2.0566013970410943,29.26000022888184,-1.3116853520666327,27.96999931335449,2.1028043380607073,28.93000030517578,0.20676154402381175
3405,2011-08-11,30.01000022888184,30.07999992370605,28.03000068664551,28.20000076293945,5236000.0,0.06797152389619332,1.1025645540078313,-3.6938781865388246,33.18425990707907,25.651942547689345,-0.1925103195107205,1.9800181153953886,3.061198801968569,5.079541744789477,30.221690894071717,2.0499992370605398,-2.0794538997452108,-1.4344995498657198,-5.606205852574586,2.7372067528431465,-3.520352701220151,0.6513536014887116,-2.360000610351566,97.11935448423131,66.34456961085647,2.085853151354433,8,-0.3850002288818395,1.2149991989135742,3.8275003433227504,5.069999694824215,-0.8400001525878942,3,-0.032655765903432776,-2.2203303257675704,28.10000038146973,2.0566013970410943,29.26000022888184,-1.3116853520666327,27.96999931335449,-0.032655765903432776
3406,2011-08-12,31.03000068664551,31.20000076293945,30.04999923706055,30.09000015258789,5491200.0,0.033988685437663424,-1.2548997241830695,0.519337464869473,39.02641189820365,26.74548303832851,-1.3865379381610126,0.7935689143195965,1.9536870361889065,4.033532839999776,30.912755394219705,1.19000053405761,-2.2112572769273413,-0.28299913406371857,-4.3244269217621,3.7584286536346667,-2.3037130279129094,1.7377147597854723,-3.3314010620117216,95.2112670002468,66.79238120901988,2.020713893849192,8,-1.605000495910648,0.039999961853027344,2.7199993133544886,4.049999237060543,-2.5900001525878977,4,-0.05414116235900723,1.1025645540078313,30.01000022888184,-2.2203303257675704,28.10000038146973,2.0566013970410943,29.26000022888184,-0.05414116235900723
3407,2011-08-15,31.53000068664551,31.71999931335449,31.04999923706055,31.229999542236328,3739300.0,0.01611343825123357,-1.0302978634862199,0.3191499723028812,41.021556387265754,28.27717660682401,-1.9540742233153239,0.1674780693456306,1.3746947675367274,3.509529186033202,31.044364882961673,0.6899986267089773,-2.2669077263757913,0.3025009155273466,-3.638376791185703,4.243378622240392,-1.6679379378291763,2.2729397688838695,-3.691345016479495,95.33172872345428,70.23063542736227,1.9704388533565231,8,-1.8450012207031286,-0.5350008010864293,2.2199993133544886,3.5499992370605433,-3.120000839233402,0,-0.06628608014820359,-1.2548997241830695,31.03000068664551,1.1025645540078313,30.01000022888184,-2.2203303257675704,28.10000038146973,-0.06628608014820359
3408,2011-08-16,30.790000915527344,31.35000038146973,30.399999618530273,31.32999992370605,4089600.0,-0.023469703615693005,2.2758651307026985,-1.7999898275127302,42.131155537392324,29.21412392921201,-1.2165986876576476,0.7132851953969563,2.0454622351957568,4.212036925567972,31.898868472081176,1.130001068115238,-2.2754466312481973,-0.29099884033202983,-4.055641911539816,3.473644230875756,-2.1733203759359228,1.591322695271863,-2.718464626770018,74.79678200702777,45.41334013596201,1.8823215356038938,8,-1.105001449584961,0.044999122619628906,2.967498779296875,4.289999008178711,-3.0,1,-0.05456317814945444,-1.0302978634862199,31.53000068664551,-1.2548997241830695,31.03000068664551,1.1025645540078313,30.01000022888184,-0.05456317814945444
3409,2011-08-17,30.54999923706055,31.18000030517578,30.18000030517578,30.84000015258789,2206800.0,-0.007794792833077158,1.061853075350008,0.5370397188421636,43.70748608252073,31.736735662148313,-1.0668392061402159,0.774852187748067,2.214594442326753,4.407022164604161,32.66568083149395,1.0,-2.2344453400857702,-0.3925004959106424,-4.011303688652543,3.226302696831258,-2.201902092281596,1.4169011004603078,-2.2595551668273934,68.29266905886537,35.27507754346978,1.8094015963709502,8,-0.8649997711181676,0.2550001144409144,3.192501068115231,4.530000686645504,-2.20999908447266,2,-0.04779047859030772,2.2758651307026985,30.790000915527344,-1.0302978634862199,31.53000068664551,-1.2548997241830695,31.03000068664551,-0.04779047859030772
3410,2011-08-18,28.90999984741211,29.88999938964844,28.65999984741211,29.70000076293945,3790000.0,-0.05368246908690388,1.102566610587262,2.7241324879640314,40.85850992730852,33.91786828301336,0.5774487192113007,2.1917095422536903,3.766107667287841,5.994087328981678,33.987332876268795,1.889999389648441,-2.1544022420451725,-1.8194999694824219,-5.387388208810734,1.74838826984589,-3.6034440891465778,-0.03555584981826598,-0.41378246259167284,8.169936066410658,-27.158435803157552,1.783944119664155,8,0.7749996185302734,1.8949995040893555,4.925000190734863,6.170000076293945,0.19000053405762074,3,0.0031131149451024687,1.061853075350008,30.54999923706055,2.2758651307026985,30.790000915527344,-1.0302978634862199,31.53000068664551,0.0031131149451024687
3411,2011-08-19,28.729999542236328,29.739999771118164,28.559999465942386,28.6299991607666,3046200.0,-0.006226229890205048,-8.833345254273919,-0.12658261465807855,42.131148950606736,37.05163521539442,0.8114254789288431,2.08148449091086,3.8569295383914763,6.113661489210756,35.41770224228742,1.1800003051757777,-2.1787950400649585,-1.7475002288818366,-5.117646330959481,1.622645873195804,-3.4325732799206605,-0.062427177843016324,2.9899997711181605,5.379749509581912,-31.776408188471386,1.6850730510388205,8,0.9549999237060547,2.0749998092651367,4.960000038146973,6.350000381469727,0.7600002288818359,4,0.015315020573208438,1.102566610587262,28.90999984741211,1.061853075350008,30.54999923706055,2.2758651307026985,30.790000915527344,0.015315020573208438
3412,2011-08-22,28.85000038146973,29.399999618530273,28.649999618530273,29.18000030517578,1890400.0,0.004176847934055372,-1.0547904402831232,-3.2999866486104663,45.111496433946236,39.054239762852944,0.9268481159422031,1.665692376634805,3.657622144109663,5.933159140301857,37.0123578303868,0.75,-1.9913148075240876,-1.385499477386471,-4.467101206318521,1.6961022515455753,-2.926300341852496,0.15530138707955388,2.8067989349365163,10.394294636728823,-30.12943397309641,1.5408008644660238,8,1.0249996185302699,1.9549989700317347,4.839999198913571,6.229999542236325,-0.270000457763679,0,-0.014211432997950912,-8.833345254273919,28.729999542236328,1.102566610587262,28.90999984741211,1.061853075350008,30.54999923706055,-0.014211432997950912
3413,2011-08-23,30.46999931335449,30.5,28.920000076293945,28.920000076293945,2811000.0,0.056152475232730925,-1.0387105824676428,-4.696968470941866,50.23327937090136,41.933922721691594,-0.5626288143504112,-0.22661671725049004,1.9893683728480447,4.2652968327183025,38.51408363926729,1.6499996185302699,-1.7322611769487644,0.3999994277954073,-2.197610459400426,2.9976093149912373,-0.8988055158025077,1.6988043713933223,1.124864006042479,72.90073418338916,29.900321086839654,1.2988049435979157,8,-0.5949993133544886,0.3350000381469762,3.220000267028812,4.610000610351566,-1.519998550415039,1,-0.06760746676615503,-1.0547904402831232,28.85000038146973,-8.833345254273919,28.729999542236328,1.102566610587262,28.90999984741211,-0.06760746676615503
3414,2011-08-24,30.489999771118164,30.649999618530273,30.149999618530273,30.3700008392334,2394900.0,0.0006563983660776707,1.272734366194741,0.07741870383906417,55.19590690256912,44.37966127674605,-0.23239394514481404,-0.44423784071744166,1.9142254117824393,4.19275224503437,38.8995405543662,0.5,-1.2875031208518735,0.5309998512268059,-1.7636793780390079,2.8256790804926197,-0.6163397634060992,1.678339465859711,1.0441662712097113,92.34450546742814,42.1359154661224,1.147339614632906,8,-0.35000038146972656,0.3149995803833008,3.1999998092651367,4.590000152587891,-1.8799991607666051,2,-0.08855358726989593,-1.0387105824676428,30.46999931335449,-1.0547904402831232,28.85000038146973,-8.833345254273919,28.729999542236328,-0.08855358726989593
3415,2011-08-25,29.86000061035156,30.88999938964844,29.65999984741211,30.6200008392334,2067300.0,-0.020662484929349745,-1.1206856579109692,-6.33339161394923,53.86533709327739,46.028430742865346,0.41805289029560555,0.015657768783231774,2.4960986923621924,4.760900940391682,38.61313137584944,1.2299995422363317,-1.0360685742752622,0.009500598907468571,-2.06777979013275,2.0867809879476873,-1.0291395956126408,1.048140793427578,1.6146821004486078,55.794042359512815,2.168169142713893,1.0386401945201094,8,0.27999877929687855,0.9449987411499059,3.7524995803833043,5.219999313354496,-2.340000152587887,3,-0.05090423398172106,1.272734366194741,30.489999771118164,-1.0387105824676428,30.46999931335449,-1.0547904402831232,28.85000038146973,-0.05090423398172106
3416,2011-08-26,30.420000076293945,30.68000030517578,29.440000534057614,29.76000022888184,1797400.0,0.018754167933548338,1.1016939837713828,-0.8684205903242154,60.53310635394679,48.19638073916324,-0.26549436503540136,-0.6393403395308397,1.900258271474172,4.1388053688318465,37.825159706250965,1.2399997711181676,-0.5985043020114595,0.6090000152587898,-1.3879230543099297,2.6059230848275092,-0.38946151952557173,1.6074615500431513,0.9963889696090646,79.01788565273466,18.98612189242081,0.9984615347843605,8,-0.4650001525878871,0.38499927520751953,3.1549997329711914,4.659999847412109,-2.2000007629394567,4,-0.04339249479006013,-1.1206856579109692,29.86000061035156,1.272734366194741,30.489999771118164,-1.0387105824676428,30.46999931335449,-0.04339249479006013
3417,2011-08-29,31.0,31.03000068664551,30.559999465942386,30.6200008392334,1603900.0,0.01906640112595026,1.1363665919622348,0.5757564373031271,57.96703186337652,49.95592255316148,-1.0377071172488783,-1.256179656499345,1.2920299512196323,3.4996112435281788,36.35970455369979,0.610000610351566,-0.34836974179721025,1.1714999198913567,-0.8621775309332804,3.205177370715994,0.15466119447903637,2.188338645303677,0.35926125430379585,98.57816692097958,36.548861423932586,1.0168387254123195,8,-1.130000114440918,-0.19500064849853516,2.494999885559082,4.079999923706055,-1.4300003051757812,0,-0.04870968480263982,1.1016939837713828,30.420000076293945,-1.1206856579109692,29.86000061035156,1.272734366194741,30.489999771118164,-0.04870968480263982
3418,2011-08-30,31.09000015258789,31.35000038146973,30.63999938964844,30.78000068664551,2335500.0,0.002903230728641626,-1.4067746200672062,0.8157898699486427,65.17766322498363,52.341497791212916,-1.2076773380154826,-1.3276125446513802,1.1781338424090393,3.35113769077752,34.52086058938075,0.7100009918212891,-0.23322706248023195,1.2065000534057617,-0.9036288584543257,3.316628965265849,0.151435597475718,2.2615645093358054,-2.5300006866455043,86.38742148413692,18.122624117804065,1.0550644559300442,8,-1.1350002288818324,-0.2850008010864258,2.3799991607666016,3.989999771118164,-1.2800006866455043,1,-0.08073336174213275,1.1363665919622348,31.0,1.1016939837713828,30.420000076293945,-1.1206856579109692,29.86000061035156,-0.08073336174213275
3419,2011-08-31,31.149999618530273,31.46999931335449,30.940000534057614,31.31999969482422,1892900.0,0.0019298638034064286,1.2553172493557958,-0.5483882876286756,57.1249961853027,54.14888515321227,-1.3115385873032714,-1.4011692321745457,1.072843465343226,3.240243953896943,32.15830079215129,0.529998779296875,-0.18146739404448198,1.2294995307922356,-0.9444853227710581,3.4034843843555294,0.14250710401059052,2.3164919575738807,-2.5342001342773415,84.23645875614504,18.811022039447153,1.0869924267816462,8,-1.135000228881836,-0.4849996566772461,2.3299999237060547,3.9300003051757812,-1.4599990844726598,2,-0.0706259673365166,-1.4067746200672062,31.09000015258789,1.1363665919622348,31.0,1.1016939837713828,30.420000076293945,-0.0706259673365166
3420,2011-09-01,30.790000915527344,31.56999969482422,30.65999984741211,31.09000015258789,2127800.0,-0.011556940847882946,-2.2499914850716274,1.7647006024975036,48.36512378409741,54.84154902360013,-0.7340054900703699,-0.9712538922686811,1.3869475296434217,3.5521671553774254,29.741437406975756,0.9099998474121094,-0.106129966942909,0.7935008049011216,-1.3909832379063332,2.9779848477085764,-0.29874121650260577,1.885742826304849,-2.0600334381103487,63.380324571764305,1.6514364390984397,1.092242021403728,9,-0.6800012588500977,-0.5100011825561523,2.6624984741210938,4.289999008178711,-0.0800018310546875,3,-0.07080221631550565,1.2553172493557958,31.149999618530273,-1.4067746200672062,31.09000015258789,1.1363665919622348,31.0,-0.07080221631550565
3421,2011-09-02,30.01000022888184,30.3799991607666,29.8799991607666,30.31999969482422,1299900.0,-0.02533292183996494,1.3255900604587412,1.0333341810459808,40.02624231741391,54.27652078842986,0.27564457042554835,-0.11193260975144881,2.11297797296751,4.266933596343929,26.866280042652257,0.9100017547607422,-0.06005154642700461,-0.04049987792968324,-2.1665934273637184,2.0855936715043555,-1.1035466526467026,1.0225468967873361,-1.1096308184204098,7.692368463524154,-47.729378587097045,1.0630467747170187,9,0.23499965667724254,-0.20000076293945668,3.0549993515014613,4.729999542236325,0.6499996185302699,4,-0.08297233429281259,-2.2499914850716274,30.790000915527344,1.2553172493557958,31.149999618530273,-1.4067746200672062,31.09000015258789,-0.08297233429281259
3422,2011-09-06,32.060001373291016,33.150001525878906,29.13999938964844,29.20000076293945,11645700.0,0.06831060075888429,-1.6912735698101655,-9.225824314430158,57.110864582096305,55.04069692300708,-1.4205153744070351,-1.939235959422689,0.04235347815280477,2.154493961715076,23.32852308340179,4.010002136230465,0.21994251891453587,1.8050011634826646,-0.26455288995021675,3.874555216915546,0.7702241367662239,2.8397781901991053,-2.9994541457678174,72.81796578760613,19.027170002818323,1.0347770267164407,9,-0.9150009155273438,-1.6600008010864258,0.6549978256225586,2.329998016357422,-1.5500011444091761,1,-0.11977548020742157,1.3255900604587412,30.01000022888184,-2.2499914850716274,30.790000915527344,1.2553172493557958,31.149999618530273,-0.11977548020742157
3423,2011-09-07,34.5,35.18000030517578,31.770000457763672,32.11999893188477,14898900.0,0.07610725271963759,-1.2142870412916473,0.8321680280420168,67.74484158891603,56.435022999267844,-3.608179858457188,-4.18089546286518,-2.3906630356490908,-0.32704363541345316,21.173637544115522,3.4099998474121094,0.5783954357018288,3.982999801635742,1.2299488707974646,6.73605073247402,2.6064743362166034,5.359525267054881,-5.360000610351559,88.74171850822621,35.26574886114744,1.376525465419138,9,-2.3400001525878906,-3.0850000381469727,-2.1700000762939453,-0.49499988555908203,-4.459999084472656,2,-0.1428985595703125,-1.6912735698101655,32.060001373291016,1.3255900604587412,30.01000022888184,-2.2499914850716274,30.790000915527344,-0.1428985595703125
3424,2011-09-08,33.90999984741211,34.880001068115234,33.61999893188477,34.22999954223633,6011400.0,-0.01710145369819971,-1.8000000000000285,-0.13445359294633982,74.8015921822911,58.76127356471382,-2.7737215812712464,-3.3026348477758276,-1.8000703423312814,0.22043904355131616,18.902299312643123,1.2600021362304616,0.9000225812418137,3.1024996757507317,0.2011613785303581,6.003837972971105,1.6518305271405467,4.553168824360917,-4.770000457763668,78.97350554204692,18.950088362158105,1.4506691486101868,9,-1.75,-2.494999885559082,-1.7300004959106445,-0.05500030517578125,-3.4300003051757812,3,-0.12090829843464657,-1.2142870412916473,34.5,-1.6912735698101655,32.060001373291016,1.3255900604587412,30.01000022888184,-0.12090829843464657
3425,2011-09-09,29.03000068664551,31.190000534057614,28.649999618530273,30.43000030517578,15087000.0,-0.14391032682764882,-1.3518507889440947,4.37500298023507,51.01488906597326,57.70369386605009,2.208397192095614,1.5812524119812927,2.9970701488983487,5.0316668692109765,17.771045615100427,5.260000228881836,0.9254026148327625,-1.7284995079040506,-4.718301715803701,1.2613026999955999,-3.2234006118538723,-0.23359840395422538,6.14999961853027,5.819311304091857,-58.59151671211485,1.4949011039498252,9,2.884999275207516,2.384999275207516,2.799999237060547,4.355000495910641,1.0799999237060476,4,0.02273509582504829,-1.8000000000000285,33.90999984741211,-1.2142870412916473,34.5,-1.6912735698101655,32.060001373291016,0.02273509582504829
3426,2011-09-12,29.35000038146973,29.459999084472656,28.34000015258789,28.76000022888184,5420000.0,0.011023068799699498,1.7654377966995947,-0.4214287952501567,51.66889233179422,57.003900584763166,1.922866346692654,1.1899472133009006,2.599768033674877,4.645655193135649,17.922985800859117,1.1199989318847656,0.884310691580378,-1.3244997978210407,-4.375949705347683,1.7269501097056015,-2.85022475158436,0.20122515594227863,5.699399909973142,14.766084888166404,-54.14444523533419,1.5257249537633202,9,2.409999847412106,2.0649995803832972,2.469999313354492,3.759999275207516,1.0799999237060511,0,0.04633726355457113,-1.3518507889440947,29.03000068664551,-1.8000000000000285,33.90999984741211,-1.2142870412916473,34.5,0.04633726355457113
3427,2011-09-13,29.440000534057614,29.729999542236328,29.18000030517578,29.489999771118164,2691600.0,0.0030664446820487523,1.0754735993550988,-0.08474444767724393,46.17100738661696,54.89204993605576,1.7749657129684202,0.9858882754259319,2.418377471063227,4.476403182042343,18.551887587983774,0.5499992370605469,0.9123321449875483,-1.1299996376037633,-4.20117631182357,1.9411770366160432,-2.665587974713663,0.40558869950613996,5.341023751831056,16.08187656331472,-50.16247243762632,1.535588337109903,9,2.3199996948242223,1.9749994277954137,1.7949991226196325,3.0100002288818395,0.5,1,0.04144019331600024,1.7654377966995947,29.35000038146973,-1.3518507889440947,29.03000068664551,-1.8000000000000285,33.90999984741211,0.04144019331600024
3428,2011-09-14,29.11000061035156,29.70000076293945,28.88999938964844,29.6200008392334,4415400.0,-0.011209236335586792,1.417914271805694,10.200160219729261,44.98546685904647,53.543213344249516,2.005461972164092,1.2475352646113294,2.639662413249745,4.724427733265085,18.75085400718514,0.8100013732910085,0.7968770292619354,-1.3759995460510304,-4.513033935767229,1.7610348436651648,-2.944516740909126,0.192517648807069,5.413382710205081,11.773705657066875,-49.05540431823456,1.568517194858098,9,2.649999618530277,2.3049993515014684,1.8399991989135778,3.0299987792968786,0.9300003051757848,2,0.04809342456806531,1.0754735993550988,29.440000534057614,1.7654377966995947,29.35000038146973,-1.3518507889440947,29.03000068664551,0.04809342456806531
3429,2011-09-15,29.09000015258789,29.60000038146973,28.96999931335449,29.479999542236328,3380800.0,-0.0006870648349129871,1.0,0.7647043423950999,47.07224109587135,53.399559712224395,1.9026003896589607,1.2148331537452783,2.54170408109821,4.663899322449581,18.794380251455053,0.6300010681152415,0.6744798207122393,-1.3230000495910659,-4.521118505734243,1.8751184065521116,-2.9220592776626546,0.27605917848052286,5.1860478412500015,26.3157859513419,-33.69820662780263,1.5990592280715896,9,2.6700000762939453,2.515000343322754,1.6624994277954102,3.044999122619629,1.789999008178711,3,0.03265729659526806,1.417914271805694,29.11000061035156,1.0754735993550988,29.440000534057614,1.7654377966995947,29.35000038146973,0.03265729659526806
3430,2011-09-16,29.0,29.479999542236328,28.8700008392334,29.229999542236328,3935900.0,-0.003093851911853074,-1.4898014791747762,0.5897433389412732,44.40062990647822,53.88560277767599,1.91317780586823,1.3828194791735626,2.5047871918597053,4.673945816684551,17.85054344697999,0.6099987030029297,0.45405043642997,-1.417500209808349,-4.60695561246493,1.7719551928482318,-3.012227911136641,0.17722749151994321,5.03860608018789,47.482024260387504,-9.709722139151182,1.5947277013282906,9,2.760000228881836,2.6050004959106445,1.5174994468688965,3.1349992752075195,1.9099998474121094,4,0.051034466973666426,1.0,29.09000015258789,1.417914271805694,29.11000061035156,1.0754735993550988,29.440000534057614,0.051034466973666426
3431,2011-09-19,29.170000076293945,29.32999992370605,28.60000038146973,28.65999984741211,2610300.0,0.005862071596342888,-1.3174619513716312,-2.2173967127195526,42.5427867159603,52.26692745921643,1.800874240065383,1.3148882997467481,2.2136763438281832,4.421614177497879,16.846523856523792,0.729999542236321,0.3350113301654716,-1.2695001602172837,-4.415722303906989,1.8767219834724216,-2.84261123206214,0.3036109116275689,4.640661766789947,50.44248833225009,-1.4516060629631227,1.573111071844853,9,2.5900001525878906,2.5900001525878906,1.2549996376037598,2.5950002670288086,1.5900001525878942,0,0.03222490680833223,-1.4898014791747762,29.0,1.0,29.09000015258789,1.417914271805694,29.11000061035156,0.03222490680833223
3432,2011-09-20,28.440000534057614,29.459999084472656,28.420000076293945,29.25,2778200.0,-0.025025695588859143,-1.4470553916233773,-1.5882335341658416,39.73663810469496,49.15490484985853,2.1941096699499774,2.121359998605133,2.8309281175803953,5.063402992664269,15.822007652725894,1.039999008178711,0.3016756439444883,-1.9789997100830128,-5.173797281136618,1.2157978609705928,-3.576398495609819,-0.38160092455621,5.151834841406437,1.56253492457754,-44.069478984568214,1.5973987855268033,9,3.170000076293949,3.3199996948242223,1.8074998855590856,2.960000038146976,2.0,1,0.0699718612429383,-1.3174619513716312,29.170000076293945,-1.4898014791747762,29.0,1.0,29.09000015258789,0.0699718612429383
3433,2011-09-21,28.40999984741211,29.149999618530273,27.809999465942386,27.8799991607666,3855400.0,-0.0010548764445196257,-3.000000000000032,-0.654322266779378,39.363354232722294,45.217322855462,1.4185750827412562,2.096612104688006,2.753889615773268,5.008274459764479,16.02780526488238,1.340000152587887,0.40325744897204885,-1.9060004234313972,-5.2243156750727096,1.4123148282099187,-3.565158049252055,-0.24684279761073924,4.971762119136898,33.519557239609554,-6.930621000011712,1.6591576258206575,9,1.0900001525878906,3.0850000381469727,1.929999828338623,2.9900007247924805,3.970001220703125,2,0.053854301121542436,-1.4470553916233773,28.440000534057614,-1.3174619513716312,29.170000076293945,-1.4898014791747762,29.0,0.053854301121542436
3434,2011-09-22,27.790000915527344,28.020000457763672,27.0,27.63999938964844,4464600.0,-0.02182326417510494,2.344260449758611,0.28302138027083645,38.584474355594814,43.83616566541995,1.205979179136886,2.6392797599138333,3.262596063714767,5.536119918551556,16.533416933851072,1.4099998474121094,0.15159044058591675,-2.3909994125366225,-5.894055934910973,1.1120571098377283,-4.142527673723798,-0.6394711513494471,5.257455300985264,31.854881505944316,-5.459541642337673,1.7515282611871754,9,0.5749988555908203,3.299999237060547,2.469998836517334,3.6049985885620153,5.059997558593743,3,0.08096437300737325,-3.000000000000032,28.40999984741211,-1.4470553916233773,28.440000534057614,-1.3174619513716312,29.170000076293945,0.08096437300737325
3435,2011-09-23,28.34000015258789,28.63999938964844,27.28000068664551,27.670000076293945,2412200.0,0.01979126372584039,1.14173268553491,4.466621738467122,43.53214429604418,42.93208255033662,0.6121885010354333,2.0760050523817988,2.625065923516104,4.905490781451661,16.529617012799193,1.3599987030029297,-0.4795286145927804,-1.7650001525878913,-5.362071900339956,1.8320715951641695,-3.5635360264639218,0.033535721288139086,4.223659566603708,54.471571190651204,12.85619757786096,1.7985358738760309,9,0.024999618530273438,2.75,1.9049992561340332,2.960000038146969,3.75,4,0.08962593488012982,2.344260449758611,27.790000915527344,-3.000000000000032,28.40999984741211,-1.4470553916233773,28.440000534057614,0.08962593488012982
3436,2011-09-26,29.10000038146973,29.13999938964844,27.51000022888184,28.53000068664551,2643200.0,0.02681722740966319,4.015399693649387,0.8507457162947337,37.26333154143191,41.9423407897605,-0.20898006915682643,1.2775436298689797,1.7565144060268416,4.074049984714083,16.23026825956166,1.6299991607666016,-1.173642666963083,-0.9389999389648409,-4.560095281650359,2.6820954037206803,-2.7495476103076015,0.8715477323779197,3.018566560186539,85.3659009356868,45.727113115257275,1.81054767134276,9,-0.7500000000000036,1.9899997711181605,1.1449990272521937,2.1249990463256836,2.5200004577636683,0,0.06219929354691511,1.14173268553491,28.34000015258789,2.344260449758611,27.790000915527344,-3.000000000000032,28.40999984741211,0.06219929354691511
3437,2011-09-27,29.489999771118164,30.46999931335449,29.309999465942386,29.51000022888184,2766400.0,0.013402040705703167,-5.105245193996965,-0.0350885411786814,23.824444163202884,39.59111604577788,-0.6606115717184053,0.8101556164267549,1.273797330165138,3.639220994501457,15.953312633050611,1.3699989318847585,-1.232951934721683,-0.47350053787231516,-4.073133581110056,3.126132505365426,-2.273317059491184,1.3263159837465537,2.2190818152056018,71.75793267552703,36.74694873549525,1.79981652161887,9,-0.755000114440918,1.6000003814697266,0.7549996376037598,1.7349996566772496,2.5900020599365305,1,0.04306546177078929,4.015399693649387,29.10000038146973,1.14173268553491,28.34000015258789,2.344260449758611,27.790000915527344,0.04306546177078929
3438,2011-09-28,28.57999992370605,29.57999992370605,28.51000022888184,29.520000457763672,1542000.0,-0.030857913003558113,1.0188683658872326,46.998950982253895,23.053583010282864,36.922376258490274,0.1858450265404059,1.6047472193441727,2.0631193884227876,4.483795064486554,16.157295523599835,1.0699996948242116,-1.3556803025362534,-1.2580003738403356,-4.8672725582173975,2.3512718105367263,-3.0626364660288665,0.5466357183481954,2.752355135711813,45.53314802182618,15.418749996146815,1.8046360921885312,9,0.15499973297119496,2.5100002288818395,1.7599997520446813,2.6449995040893626,4.440000534057621,2,0.06508049738687238,-5.105245193996965,29.489999771118164,4.015399693649387,29.10000038146973,1.14173268553491,28.34000015258789,0.06508049738687238
3439,2011-09-29,28.95000076293945,29.20000076293945,28.309999465942386,29.06999969482422,2665100.0,0.012946145564069589,3.684204186116599,0.12765836564664484,49.256506169281046,37.46191806546836,-0.23032420641090567,1.1188407789743202,1.5871473051525804,4.049376774271128,16.537234773830562,0.8900012969970632,-1.3885120283645591,-0.7779995918273954,-4.352844992572354,2.7968458089175634,-2.5654222921998766,1.0094231085450858,2.035765891724985,52.351122107435685,18.371932150750588,1.7874227003724799,9,-0.21500110626220348,2.139999389648441,1.3899989128112828,2.274998664855964,4.040000915527354,3,0.11848014558834574,1.0188683658872326,28.57999992370605,-5.105245193996965,29.489999771118164,4.015399693649387,29.10000038146973,0.11848014558834574
3440,2011-09-30,28.61000061035156,29.209999084472656,28.32999992370605,28.56999969482422,2129300.0,-0.011744391835151302,-2.384609177273195,-0.3333439298089061,43.14814978339221,37.52918062851636,0.05424074242346677,1.3567058574234174,1.8198762220913842,4.319454321248241,16.695158220178058,0.8799991607666051,-1.387035486733474,-1.0089997291564963,-4.580441320955725,2.562441862642732,-2.7947205250561105,0.7767210667431179,2.0569047119397226,37.16218654390883,0.721576072696223,1.785720795899614,9,0.12499904632568715,2.4799995422363317,1.8624987602233922,2.6149988174438548,4.729999542236332,4,0.1481998522654846,3.684204186116599,28.95000076293945,1.0188683658872326,28.57999992370605,-5.105245193996965,29.489999771118164,0.1481998522654846
3441,2011-10-03,27.520000457763672,28.56999969482422,27.5,28.3700008392334,3615500.0,-0.038098571455238206,-1.4044901921704525,-21.24952317375737,34.99999850988381,37.002887340204,0.9896466311877852,2.372221797155177,2.7683847150779464,5.33599643371069,16.40706370871727,1.110000610351559,-1.4533875549588942,-1.9744998931884759,-5.660321692699696,1.7113219063227483,-3.817410792944088,-0.1315889934328638,2.8535524387443054,0.6734162420085614,-36.75855062038797,1.8429108997556114,10,1.2149991989135742,3.5699996948242188,2.9524989128112793,3.704998970031742,6.259998321533203,0,0.1660610326601566,-2.384609177273195,28.61000061035156,3.684204186116599,28.95000076293945,1.0188683658872326,28.57999992370605,0.1660610326601566
3442,2011-10-04,28.21999931335449,28.25,27.0,27.149999618530273,3146600.0,0.02543600450389305,1.212387289305692,-1.258822605437059,43.426872322280566,37.45438935015492,0.28514477125238,1.4438143074583643,1.934690088951566,4.547981047144713,17.162772382961634,1.25,-1.4619243102486905,-1.0825009346008336,-4.60193174122799,2.4369298720263224,-2.8422163379144116,0.6772144687127444,1.8836693514328502,47.2867964895912,6.336211584371753,1.7597154033135785,10,0.5150003433227575,2.870000839233402,2.160000324249271,3.005000114440925,3.879999160766598,1,0.12048198471322902,-1.4044901921704525,27.520000457763672,-2.384609177273195,28.61000061035156,3.684204186116599,28.95000076293945,0.12048198471322902
3443,2011-10-05,29.56999969482422,29.71999931335449,27.86000061035156,28.31999969482422,2565200.0,0.0478384271551302,1.3999995077807668,1.1682246322559524,52.96296069542415,39.051998943469286,-0.9867754051764166,-0.31038005971079485,0.4610231243419989,3.1193158565254677,16.377065355324394,1.8599987030029297,-1.4275149148079151,0.5139994621276855,-2.0273501521165187,3.05534907637189,-0.7566753449944166,1.7846742692497877,0.285375476780132,94.48530675012266,49.54852537784176,1.2706748071221017,10,-0.8350000381469727,1.5200004577636719,0.7674999237060547,1.654999732971195,2.8899993896484375,2,0.08488340081619317,1.212387289305692,28.21999931335449,-1.4044901921704525,27.520000457763672,-2.384609177273195,28.61000061035156,0.08488340081619317
3444,2011-10-06,29.809999465942386,29.920000076293945,29.38999938964844,29.71999931335449,2417300.0,0.008116326465846369,2.4193441210853153,0.07200012207031818,54.90908880732887,40.316103889167586,-1.0170599373073443,-0.9204844323187125,0.1320904170815851,2.8145009443058306,15.500524562178317,0.5300006866455043,-1.2771835532709623,0.9589992523193409,-0.24138465743747517,2.159383162076157,0.35880729744093287,1.559191207197749,-2.8099994659423864,96.2328559083063,49.48574304281168,0.6001919548784077,10,-1.0749998092651403,1.2800006866455043,0.5700001716613734,1.4149999618530273,3.4200000762939418,3,0.1076820211113616,1.3999995077807668,29.56999969482422,1.212387289305692,28.21999931335449,-1.4044901921704525,27.520000457763672,0.1076820211113616
3445,2011-10-07,29.690000534057614,30.34000015258789,29.540000915527344,29.899999618530273,2328500.0,-0.004025459041751112,-2.1372622351207617,-2.333319204848751,53.17073567859765,42.08359323774155,-0.7659754311487426,-0.7889548667792532,0.1818502064464944,2.8667322405320768,15.267565357089746,0.7999992370605469,-1.1115802100001773,0.8060003280639627,-0.4500987000244763,2.0620993561524017,0.177950814019745,1.4340498421081804,-2.631600532531735,80.53893446601654,32.84404698069812,0.6280495140442189,10,-0.9550008773803675,1.399999618530277,0.6499991416931188,1.5349988937378,3.4200000762939418,4,0.11114857140617884,2.4193441210853153,29.809999465942386,1.3999995077807668,29.56999969482422,1.212387289305692,28.21999931335449,0.11114857140617884
3446,2011-10-10,30.709999084472656,30.729999542236328,30.11000061035156,30.209999084472656,1146500.0,0.0343549522420854,1.2962884471382887,-2.3809627611262085,63.36866685253403,46.47739575877835,-1.7138033759972373,-1.7938112618036044,-0.8715481077150073,1.7604182274509768,14.837611749458823,1.0399990081787145,-0.8422820149028496,1.7579989433288574,0.2698624493919901,3.2461354372657247,1.0139306963604255,2.5020671902972893,-3.5203350769042956,99.46379463221916,44.036010343599315,0.744068246968433,10,-1.8449993133544922,0.3800010681152344,-0.5149993896484375,0.5150003433227575,2.8300018310546875,0,0.08563989405799077,-2.1372622351207617,29.690000534057614,2.4193441210853153,29.809999465942386,1.3999995077807668,29.56999969482422,0.08563989405799077
3447,2011-10-11,30.65999984741211,31.15999984741211,30.209999084472656,30.70000076293945,1587900.0,-0.0016281093634361588,-1.0212729692877085,-0.0800018310546804,63.21975001389606,50.94030320362427,-1.6543598613290236,-1.7367715921067912,-0.8381650420809414,1.723414022976634,14.652324163570196,0.9500007629394531,-0.6789510198400706,1.6469997406005845,-0.015199960093223552,3.3091994412943926,0.8158998902536823,2.4780995909474868,-3.2579157077636722,84.8484813455481,25.54859223491222,0.8310998503469039,10,-1.5799999237060547,0.43000030517578125,-0.632500171661377,0.5649995803833043,2.5400009155273366,1,0.10176121811520855,1.2962884471382887,30.709999084472656,-2.1372622351207617,29.690000534057614,2.4193441210853153,29.809999465942386,0.10176121811520855
3448,2011-10-12,30.51000022888184,31.31999969482422,30.46999931335449,31.13999938964844,1822800.0,-0.0048923554884795495,-1.3943639269835348,15.749618539005786,66.9154287278665,52.902405710133756,-1.3430333869999025,-1.5563021822565695,-0.6855901701032501,1.7844949777889205,14.355849393310283,0.8500003814697301,-0.48319257502079793,1.4270001411438038,-0.3652294367773692,3.219229719064977,0.5308853521832191,2.3231149301043885,-2.8072828326123087,58.031122390490644,-4.544555577102784,0.8961147889605864,10,-1.3500003814697301,0.5799999237060511,0.26250028610229137,0.7149991989135742,1.7300014495849645,2,0.052114003058383984,-1.0212729692877085,30.65999984741211,1.2962884471382887,30.709999084472656,-2.1372622351207617,29.690000534057614,0.052114003058383984
3449,2011-10-13,30.040000915527344,30.61000061035156,29.739999771118164,30.459999084472656,2844600.0,-0.015404762695136798,1.416664900606126,0.6666646483056363,60.67840309776603,54.85021163395307,-0.7846744673153161,-1.0661437449031261,-0.2319638695597206,2.171360504693311,13.906109752954166,0.8700008392333949,-0.1897490162998281,0.9095007896423333,-0.9331568503117786,2.752158429596445,-0.011828030334722683,1.8308296096193892,-1.9755552894023438,28.089906904178168,-34.04396799413635,0.9213288199770553,10,-0.8800010681152344,0.8999996185302734,1.7474989891052246,1.3749990463256836,2.270000457763672,3,0.08055919091848107,-1.3943639269835348,30.51000022888184,-1.0212729692877085,30.65999984741211,1.2962884471382887,30.709999084472656,0.08055919091848107
3450,2011-10-14,30.479999542236328,30.78000068664551,29.8799991607666,30.559999465942386,1710800.0,0.014647090988654243,2.461528586257582,0.19047683923706568,59.03141560586951,57.5203690890626,-1.0409893402792072,-1.4646740654801746,-0.6468090522743601,1.6564892000038611,13.373495354826318,0.9000015258789098,0.2199982107830003,1.2754994392395034,-0.6615459263956858,3.2125448048746925,0.3069767564219106,2.244022122057096,-2.0899985092414077,46.83543081333937,-11.849180552588365,0.9685226828175941,10,-1.3199996948242188,-1.3199996948242188,1.3075003623962402,0.9350004196166992,1.370000839233402,4,0.0902230984678758,1.416664900606126,30.040000915527344,-1.3943639269835348,30.51000022888184,-1.0212729692877085,30.65999984741211,0.0902230984678758
3451,2011-10-17,30.11000061035156,30.45000076293945,29.95000076293945,30.309999465942386,1151500.0,-0.012139072750708468,1.0833270417509715,2.499988079059654,54.06825060180404,58.70274445345409,-0.29610095045017815,-1.0757986258426229,-0.2444765886914304,1.9495021512087796,12.669368970207884,0.5299987792968786,0.28387052141294333,0.8585004806518519,-1.12018852830478,2.837189489608484,-0.13084402382646232,1.8478449851301662,-1.4269997111737105,23.417775765806322,-32.22462389096941,0.9893445044783153,10,-0.5200004577636683,-0.9500007629394496,1.5549993515014684,1.3049993515014684,1.8299999237060547,0,0.09963467084649014,2.461528586257582,30.479999542236328,1.416664900606126,30.040000915527344,-1.3943639269835348,30.51000022888184,0.09963467084649014
3452,2011-10-18,30.43000030517578,30.54999923706055,29.3700008392334,30.10000038146973,1755700.0,0.010627688088262977,3.1403613268505146,-1.650009059957771,63.157910444602585,59.835516647807246,-0.30133286641028434,-1.306029233339821,-0.4968092437957452,1.5516796406461815,11.948553716912276,1.179998397827152,0.4324659257665857,1.0790001869201653,-0.9278079379495594,3.08580831178989,0.07559612448530473,2.082404249355026,-1.4832995264332958,54.358978873411644,-2.456332397507836,1.0034040624348621,10,-0.08500003814697266,-1.2700004577636719,1.1574997901916504,0.9849996566772461,1.0699996948242188,1,0.10220179359717552,1.0833270417509715,30.11000061035156,2.461528586257582,30.479999542236328,1.416664900606126,30.040000915527344,0.10220179359717552
3453,2011-10-19,29.940000534057614,30.57999992370605,29.79999923706055,30.35000038146973,848900.0,-0.016102522714560252,-1.260863555948698,-1.2424240672774387,56.923083079131025,60.05929378911859,0.27565952484042455,-0.7331157536434638,0.014971926932553004,1.975705352417112,10.856158970580571,0.7800006866455007,0.7452394035901264,0.5125003814697244,-1.459619472512447,2.484620235451896,-0.47355954552136126,1.4985603084608101,-0.7559698637069552,40.42551464600382,-16.254114180973765,0.9860599269910848,10,0.40499973297119496,-0.7800006866455043,1.647499561309818,1.4749994277954137,1.5399990081787145,2,0.10888444124018926,3.1403613268505146,30.43000030517578,1.0833270417509715,30.11000061035156,2.461528586257582,30.479999542236328,0.10888444124018926
3454,2011-10-20,30.040000915527344,30.1299991607666,29.440000534057614,30.0,995600.0,0.0033400260416154293,5.272788749978358,-0.09756324491295805,60.347336581994256,60.85669388949599,0.23659652939764086,-0.6913550931804764,-0.024239972926082487,1.8152311049480723,9.397807443104062,0.6899986267089879,0.9691516059452887,0.5000007629394538,-1.3304204049292245,2.330421930808132,-0.41520982099488535,1.415211346873793,-0.6700000762939453,47.517741049664,-11.150260208321605,0.91521058393434,10,0.30499935150146484,-0.8800010681152344,1.547499179840088,1.3749990463256836,2.25,3,0.07323570891778175,-1.260863555948698,29.940000534057614,3.1403613268505146,30.43000030517578,1.0833270417509715,30.11000061035156,0.07323570891778175
3455,2011-10-21,30.8799991607666,31.0,30.25,30.38999938964844,1307100.0,0.02796265711180701,1.0547904402831232,12.249713904253202,75.22525218708185,62.17409226000131,-0.4658363753574548,-1.40325164482541,-0.8540099811281436,0.9270131742565653,8.175900890440674,0.9599990844726562,1.042526442213866,1.2129990577697747,-0.6193198894033607,3.04531800494291,0.296839584183207,2.1291585313563424,-1.439998626708988,92.63798153264318,25.533829955790026,0.9161594735865672,10,-0.534998893737793,-1.7199993133544922,0.8025012016296387,0.5350008010864258,1.4800014495849538,4,0.04630836306308095,5.272788749978358,30.040000915527344,-1.260863555948698,29.940000534057614,3.1403613268505146,30.43000030517578,0.04630836306308095
3456,2011-10-24,30.90999984741211,31.36000061035156,30.85000038146973,31.01000022888184,1627500.0,0.0009715248530066667,-3.636380187787814,-0.20408250649083592,72.45412406570831,63.20013382131378,-0.5190691223536206,-1.3604500246097544,-0.9061056303242943,0.8400151495859589,7.381701155211502,0.5100002288818288,1.0859060259189022,1.1524997711181655,-0.7397208801343069,3.044720422370638,0.20638944549192928,2.0986100967444017,-1.4699993133544957,77.38689373383201,7.454762304623756,0.9461103256262362,10,-0.5449991226196289,-1.7299995422363281,0.7725005149841309,0.505000114440918,2.6700019836425852,0,0.030410887696472155,1.0547904402831232,30.8799991607666,5.272788749978358,30.040000915527344,-1.260863555948698,29.940000534057614,0.030410887696472155
3457,2011-10-25,30.76000022888184,31.15999984741211,30.45000076293945,30.81999969482422,1016200.0,-0.004852786129755593,-1.0882375215628963,0.5999923706345156,62.421739831603475,62.70083505506234,-0.394923083501876,-1.1704356055257144,-0.796518493830991,0.9338019324695601,7.384918760405965,0.7099990844726598,1.160228902239151,0.9390001296997106,-1.000081329538073,2.878081588937494,-0.030540599919181233,1.9085408593186024,-1.0895996856689507,68.74998137354962,1.8441970205533806,0.9695407296188926,10,-0.394999504089359,-1.5799999237060582,0.9999999999999964,0.6549997329711879,3.1099987030029332,1,0.03836151808828081,-3.636380187787814,30.90999984741211,1.0547904402831232,30.8799991607666,5.272788749978358,30.040000915527344,0.03836151808828081
3458,2011-10-26,30.440000534057614,31.21999931335449,29.959999084472656,31.1200008392334,1762800.0,-0.010403110937683424,1.863645821593003,11.333439298090186,56.46819500265921,62.23303415560603,-0.09599160259545059,-0.7419866369648922,-0.49762686905631526,1.2050569403758722,7.035914127044018,1.2600002288818324,1.0432164127598895,0.5260004043579052,-1.3394909400183401,2.3914917487341505,-0.40674526783021747,1.4587460765460278,-0.566847982788083,52.08333126372769,-10.653718469659928,0.9327456721881234,10,-0.07499980926513317,-1.2600002288818324,1.2449998855590856,0.9749994277954137,2.9799976348876918,2,0.03482258368413671,-1.0882375215628963,30.76000022888184,-3.636380187787814,30.90999984741211,1.0547904402831232,30.8799991607666,0.03482258368413671
3459,2011-10-27,32.380001068115234,32.400001525878906,30.790000915527344,31.29999923706055,2356500.0,0.06373194809530514,1.8749940395501392,-1.5882372740634225,70.10465909599557,63.46339454339781,-1.8653140553495753,-2.54218373225925,-2.4288905449661478,-0.7716247366898372,6.627862901169082,1.9600009918212926,0.9747583510134206,2.2945009231567397,0.18717555247051365,4.401826293842966,1.2408382378136267,3.3481636084998527,-2.420001983642578,99.18030992820871,37.096625094612946,1.0536626853431135,10,-1.494999885559082,-2.6800003051757812,-1.8825011253356934,-0.965001106262207,1.3199996948242116,3,-0.02779498135239844,1.863645821593003,30.440000534057614,-1.0882375215628963,30.76000022888184,-3.636380187787814,30.90999984741211,-0.02779498135239844
3460,2011-10-28,32.84999847412109,34.919998168945305,32.27000045776367,32.580001831054695,5848700.0,0.014515052208218249,-4.955055120270185,0.2499964678788783,67.42672851371978,64.947669866944,-2.1945536048385073,-2.8229798721460924,-2.831639375888571,-1.2745056221034545,6.730504544699692,2.6499977111816335,0.9012290444704263,2.5524984359741154,0.22823877676471938,4.876758095183515,1.3903686063694174,3.7146282655788134,-2.8899993896484304,58.266127481668626,0.8731519597996495,1.1621298296046996,10,-0.7049989700317312,-1.889999389648434,-3.1224985122680593,-1.759998321533196,0.710002899169929,4,-0.0170471106424831,1.8749940395501392,32.380001068115234,1.863645821593003,30.440000534057614,-1.0882375215628963,30.76000022888184,-0.0170471106424831
3461,2011-10-31,32.09000015258789,32.97999954223633,32.09000015258789,32.68000030517578,2395100.0,-0.023135414211112204,-2.0169463033006823,-2.1852129192688143,60.437972382668654,64.64545452672911,-1.2562656183920815,-1.7950892685836273,-2.0060343705928574,-0.5505472822112196,6.305803470565658,0.8899993896484375,0.9130682614822234,1.564000129699707,-0.49383096955277495,3.621831228952189,0.535084580073466,2.592915679325948,-1.3364012145996114,42.943577848295064,-10.523034561451816,1.0289155496262412,10,0.08999919891356711,-1.130001068115238,-2.3625001907348633,-1.0,1.2700004577636648,0,0.008413850310994508,-4.955055120270185,32.84999847412109,1.8749940395501392,32.380001068115234,1.863645821593003,30.440000534057614,0.008413850310994508
3462,2011-11-01,31.6200008392334,32.130001068115234,31.229999542236328,31.31999969482422,2111800.0,-0.014646285793694203,-2.749995032961269,-0.5084763844437978,57.74060024367272,64.73628976723376,-0.6701907066320807,-1.1144484524930434,-1.478405716450105,-0.1145773758697004,5.343284670823961,0.9000015258789062,0.9063321366725781,0.9240007400512695,-0.8775117795590859,2.725513259661625,0.023244480246091825,1.8247569998564472,3.299997329711907,33.46778349127931,-18.619169075211126,0.9007562598051778,11,0.5599985122680593,-0.6600017547607457,-1.9000005722045898,-0.5300006866455078,1.6399974822997976,1,0.061986114478193466,-2.0169463033006823,32.09000015258789,-4.955055120270185,32.84999847412109,1.8749940395501392,32.380001068115234,0.061986114478193466
3463,2011-11-02,32.080001831054695,32.459999084472656,31.6299991607666,31.920000076293945,1792900.0,0.014547785566486615,-1.2432321670210709,0.5333371480160708,64.24583193256719,65.16945591729741,-0.8881027084607993,-1.4511669071329507,-1.9264693213485842,-0.5994124858148879,5.4989431761948575,0.8399982452392578,0.9931268122396695,1.2585016250610437,-0.5623398980875081,3.079343148209592,0.3480808634867678,2.1689223866353196,2.7661963653564285,31.234909768033226,-22.900739383016237,0.9104207615742743,11,0.35999679565428977,-1.120002746582042,-2.1675019264221262,-0.990001678466804,1.8599967956542898,2,0.0557979114295839,-2.749995032961269,31.6200008392334,-2.0169463033006823,32.09000015258789,-4.955055120270185,32.84999847412109,0.0557979114295839
3464,2011-11-03,33.02000045776367,33.15999984741211,31.8799991607666,32.06999969482422,2005300.0,0.029301701155110882,1.0813027040941332,5.937439650958765,66.57965728446065,64.20883426145062,-1.5208702569595651,-2.2539089679116344,-2.8440063450861004,-1.5620650416922786,5.936205083621415,1.2800006866455078,1.0132204271255318,2.0380002021789565,0.03571111265965499,4.040289291698258,1.0368556574193057,3.0391447469386073,1.7538737655639522,48.50952795946711,-6.278994571712431,1.0011445447596514,11,-0.5800018310546875,-2.060001373291019,-3.1075005531311035,-1.9300003051757812,0.6800003051757741,3,0.012113800897528115,-1.2432321670210709,32.080001831054695,-2.749995032961269,31.6200008392334,-2.0169463033006823,32.09000015258789,0.012113800897528115
3465,2011-11-04,32.990001678466804,33.049999237060554,32.259998321533196,32.709999084472656,1034600.0,-0.0009085032974254226,2.950027179873473,0.29473933592197893,69.67215976719908,63.89972711717181,-1.2964247429457068,-2.070143576407297,-2.7711215784215355,-1.5474603960876117,6.6887121959662705,0.790000915527358,1.1365146383497233,1.8430013656616282,-0.252699680050938,3.938702411374198,0.7951508428053415,2.8908518885179113,1.712995051238991,91.19180611063052,31.09523477359606,1.0478505228562847,11,-0.5500030517578196,-2.0300025939941513,-3.0775017738342356,-1.9000015258789134,0.37999725341796875,4,0.021521644387671346,1.0813027040941332,33.02000045776367,-1.2432321670210709,32.080001831054695,-2.749995032961269,31.6200008392334,0.021521644387671346
3466,2011-11-07,33.34000015258789,33.36999893188477,32.52000045776367,32.990001678466804,1502600.0,0.01060922874549397,3.1463741416847006,1.2499829702592036,69.79594198746497,64.71908291226754,-1.4141961802970542,-2.332600085408515,-3.0913360547682416,-1.9076209775206046,7.676117851310425,0.8499984741211009,1.2523180445652748,2.0614997863769524,-0.2388094189056389,4.361808991659547,0.911345183735655,3.21165438901825,1.293536633368518,98.5981874835109,36.215367919966525,1.150154602641297,11,-0.9000015258789062,-2.380001068115238,-3.4275002479553223,-2.25,-0.09999847412108664,0,0.006598716847517672,2.950027179873473,32.990001678466804,1.0813027040941332,33.02000045776367,-1.2432321670210709,32.080001831054695,0.006598716847517672
3467,2011-11-08,33.779998779296875,34.0,33.43000030517578,33.72999954223633,2191600.0,0.013197319277001629,1.3265213972643264,0.14285558583106556,76.30139495314849,66.92277179565522,-1.5430227599112456,-2.663426787036421,-3.5145217714821584,-2.3545279634585015,8.546642277857803,0.6599998474121094,1.2107518101416908,2.345498466491698,-0.18941514531282877,4.880412078296221,1.0780416605894345,3.612955272393961,0.7854672617851293,90.71725135868363,24.501247897195995,1.267456805902262,11,-0.9249992370605469,-2.8199996948242223,-3.8674988746643066,-2.6899986267089844,0.31999969482421164,1,-0.012433338783976788,3.1463741416847006,33.34000015258789,2.950027179873473,32.990001678466804,1.0813027040941332,33.02000045776367,-0.012433338783976788
3468,2011-11-09,32.09999847412109,33.330001831054695,32.02000045776367,33.110000610351555,2755500.0,-0.04973358099128855,-1.239322091370333,-20.200350957503623,61.59909890559299,65.97770955227716,0.44389101878086024,-0.9045784209538894,-1.8397850786728505,-0.68935917065442,8.93670265857221,1.7599983215332031,1.1758078577444664,0.5859982490539473,-1.9264662997728266,3.098462797880721,-0.6702340253594414,1.842230523467336,2.3987582369840013,10.37732199361005,-55.79954342130489,1.2562322744133874,11,0.9750003814697337,-0.7099990844726562,-2.1874985694885183,-1.009998321533196,2.6200027465820384,2,0.03613706861535526,1.3265213972643264,33.779998779296875,3.1463741416847006,33.34000015258789,2.950027179873473,32.990001678466804,0.03613706861535526
3469,2011-11-10,32.459999084472656,32.72999954223633,31.940000534057614,32.490001678466804,1311600.0,0.011214972818201163,2.098045522203869,0.02970547577861909,59.404770419719284,65.086380875166,0.10776402989431233,-1.132022388230581,-2.2029088451793086,-1.0729465011508594,9.718992327018258,0.7899990081787145,1.2637661549280637,0.8249989509582534,-1.620778993899151,3.2707768958156542,-0.3978900214704453,2.047887923386952,1.9733824832550582,25.242654622590365,-36.034374988867015,1.2228889724287004,11,0.1550006866455078,-0.3149995803833008,-2.547499179840088,-1.3699989318847656,2.3400001525878977,3,0.04559456512567461,-1.239322091370333,32.09999847412109,1.3265213972643264,33.779998779296875,3.1463741416847006,33.34000015258789,0.04559456512567461
3470,2011-11-11,33.22999954223633,33.400001525878906,32.759998321533196,32.84000015258789,979400.0,0.023721518160239485,-1.3272714662227427,-12.998855689761703,62.69147585511484,65.33677014988224,-0.6734892290845167,-1.7765193680216989,-2.955543769435515,-1.8600602299271962,10.704471716198642,0.94000244140625,1.4474321494931814,1.4574994087219224,-1.0238229503964007,3.938821767840242,0.21683822916276085,2.698160588281084,1.1393143849815601,62.62132731129518,3.2423766339038806,1.24066117955916,11,-0.6149997711181641,-1.0850000381469727,-3.3174996376037598,-2.1399993896484375,2.3400001525878906,4,0.014143882852172052,2.098045522203869,32.459999084472656,-1.239322091370333,32.09999847412109,1.3265213972643264,33.779998779296875,0.014143882852172052
3471,2011-11-14,33.110000610351555,33.56999969482422,32.970001220703125,33.200000762939446,943800.0,-0.003611162610226648,-2.243244357840381,-0.2307699831761806,62.89792911146563,65.90980669074813,-0.4398414908929169,-1.4969959614211277,-2.794070061840216,-1.7570880434463696,11.778256620641727,0.5999984741210938,1.3667000615238294,1.187500476837151,-1.2326154815791313,3.60761643525343,-0.022557502370986526,2.3975584560452923,1.1965270291667025,56.79613493291381,-1.3397164405878428,1.2100579792081398,11,-0.2950010299682546,-0.9650011062621999,-3.197500705718987,-2.0200004577636648,2.569999694824226,0,0.00785256166536974,-1.3272714662227427,33.22999954223633,2.098045522203869,32.459999084472656,-1.239322091370333,32.09999847412109,0.00785256166536974
3472,2011-11-15,33.540000915527344,33.65999984741211,33.040000915527344,33.139999389648445,1374100.0,0.012987021964637302,-1.0666683620919852,-4.44445386343399,66.81129705823274,66.19485837137762,-0.6356988691967373,-1.7729569449415834,-3.2428316053074155,-2.196518394705663,12.590790249890304,0.6199989318847656,1.293778829485099,1.46200075149536,-0.9539860818716406,3.8779875848623604,0.25400733481185966,2.66999416817886,0.7049961620452763,93.02331512849659,32.712321800015125,1.2079934166835011,11,-0.600001335144043,-1.3950014114379883,-3.5625009536743164,-2.450000762939453,2.4300003051757812,1,-0.008944520836958403,-2.243244357840381,33.110000610351555,-1.3272714662227427,33.22999954223633,2.098045522203869,32.459999084472656,-0.008944520836958403
3473,2011-11-16,33.200000762939446,33.490001678466804,32.919998168945305,33.18000030517578,1574300.0,-0.01013715394475423,-1.1111056167393072,0.05000095367066157,55.38058156678101,64.95051662496877,-0.1342356932591855,-1.2397667504153773,-3.0045908217907993,-1.8681807528791836,13.433180603871818,0.6200027465820384,1.315574909218718,0.9590005874633718,-1.2832809879731855,3.2012821628999326,-0.16214020025491038,2.0801413751816504,0.9846963639264459,73.25585650522545,17.12372726979001,1.1211407877182797,11,-0.23000049591063743,-1.0550012588500906,-3.1150007247924734,-2.1100006103515554,2.6499977111816477,2,0.027108364171674726,-1.0666683620919852,33.540000915527344,-2.243244357840381,33.110000610351555,-1.3272714662227427,33.22999954223633,0.027108364171674726
3474,2011-11-17,32.240001678466804,33.27000045776367,31.940000534057614,33.150001525878906,1765600.0,-0.028915634409992896,1.3130479491815032,-45.498950982277876,46.23922735145019,62.34685746766334,0.7861578983267492,-0.11225367010543863,-2.140584059009729,-0.9253852824372188,13.740455379024452,1.3299999237060582,1.377167810801545,-0.11099853515624147,-2.1002210618673303,1.8782239915548473,-1.1056097985117859,0.8836127281993029,1.8856014967064993,17.441933963572428,-36.833157584110225,0.9946112633555442,11,0.7299985885620046,-0.09500217437744851,-2.115001678466804,-1.1500015258789134,3.999999999999993,3,0.07692305871971228,-1.1111056167393072,33.200000762939446,-1.0666683620919852,33.540000915527344,-2.243244357840381,33.110000610351555,0.07692305871971228
3475,2011-11-18,32.310001373291016,32.360000610351555,31.709999084472656,32.310001373291016,1301800.0,0.002171206302106432,12.000228885330156,-0.0,51.48248913812967,60.31202937329275,0.6811908015890751,-0.07339097844013764,-2.1504207987756203,-1.0256089027355202,14.552493348750955,0.6500015258788991,1.3550119939290965,-0.1124989509582548,-1.9780521343157815,1.753054232399272,-1.0452755426370146,0.8202776407205086,1.75768972922355,30.76933610599768,-23.908906570711608,0.9327765916787633,11,0.5449981689453125,-0.16500186920166016,-2.2600011825561523,-1.220001220703125,3.3499984741210938,4,0.07706585447030934,1.3130479491815032,32.240001678466804,-1.1111056167393072,33.200000762939446,-1.0666683620919852,33.540000915527344,0.07706585447030934
3476,2011-11-21,31.85000038146973,32.02000045776367,31.399999618530273,31.78000068664551,1511100.0,-0.014237108395840026,2.02439546329986,100.0,51.55195455720146,57.56209155152086,1.0142696678852339,0.4855370111093187,-1.6446777987202417,-0.5970571628708079,15.035833655111533,0.9100017547607422,1.2179684904139059,-0.6194999694824155,-2.3683215078207773,1.1293215688559464,-1.4939107386515964,0.25491079968676544,2.160936889839274,19.911536166618017,-35.90267901054838,0.87441076916918,11,0.6799993515014613,0.29499912261962535,-2.6900005340576207,-0.7600002288818395,3.8199977874755824,0,0.11679746526843937,12.000228885330156,32.310001373291016,1.3130479491815032,32.240001678466804,-1.1111056167393072,33.200000762939446,0.11679746526843937
3477,2011-11-22,31.940000534057614,32.279998779296875,31.479999542236328,31.78000068664551,1155100.0,0.002825750439872765,-1.105255232645686,2.285722070844585,49.00567192768318,56.16282188730866,0.7105384503919474,0.5148698468498658,-1.6898484501355107,-0.7250087340723717,15.952562435808387,0.7999992370605469,1.055368476184988,-0.588499832153321,-2.1656824651225612,0.9886828008159192,-1.3770911486379411,0.20009148433129909,2.015317982669938,25.837338913615188,-31.71924484641926,0.7885913164846194,11,0.5899991989135778,0.20499897003174183,-2.5650005340576136,-0.850000381469723,3.7800006866455114,1,0.1170945431616448,2.02439546329986,31.85000038146973,12.000228885330156,32.310001373291016,1.3130479491815032,32.240001678466804,0.1170945431616448
3478,2011-11-23,31.5,31.979999542236328,31.21999931335449,31.649999618530273,1141900.0,-0.013775846170961725,-1.1408427245496804,-0.9374985098825012,38.37919624176323,53.82664697864688,1.1806351744814165,1.094468582241447,-1.1985684608490033,-0.3316516738519901,16.515107977614697,0.7600002288818395,0.8417383795699998,-1.0815003395080538,-2.415702291811236,0.25270161279512493,-1.7486013156596414,-0.41439936335646266,2.400812137237729,13.658562455398455,-43.18175739876468,0.6671009761515897,11,0.9399995803833008,0.6799993515014577,-1.747499942779541,-0.4099998474121094,4.319999694824219,2,0.1419048006572421,-1.105255232645686,31.940000534057614,2.02439546329986,31.85000038146973,12.000228885330156,32.310001373291016,0.1419048006572421
3479,2011-11-25,31.479999542236328,31.81999969482422,31.35000038146973,31.35000038146973,487900.0,-0.0006349351671006698,-6.230805346479793,-0.8666632758160057,38.43796004206092,51.13181188830755,1.1700465265979645,1.0999827358472913,-1.1258189104620797,-0.3622376119838684,16.897763273089343,0.46999931335448863,0.5176473993608823,-1.0565007209777804,-2.477223476105557,0.36422203414999643,-1.7668620985416652,-0.34613934341389196,2.313580082046073,22.807011673295357,-28.46169239310349,0.7103613775638882,11,0.9600000381469727,0.6999998092651296,-1.7274994850158691,-0.3899993896484375,4.340000152587891,4,0.13881826542028985,-1.1408427245496804,31.5,-1.105255232645686,31.940000534057614,2.02439546329986,31.85000038146973,0.13881826542028985
3480,2011-11-28,32.290000915527344,32.540000915527344,32.060001373291016,32.380001068115234,1131400.0,0.025730666615933373,1.341462053052224,-0.6923133353874332,42.489277647134585,48.864183947826334,0.23767842092627234,0.25916413753071765,-1.8696699145639286,-1.22134321182833,16.005260267570055,1.0600013732910156,0.43691093008480664,-0.21849946975707724,-1.6352751556640328,1.198276216149882,-0.926887312710555,0.48988837319640055,1.400635496317939,81.06062904859547,34.300801568261036,0.7083878429534793,11,0.14999866485595703,0.14999771118164062,-2.5375008583068848,-1.2000007629394531,3.450000762939453,0,0.1223289145538553,-6.230805346479793,31.479999542236328,-1.1408427245496804,31.5,-1.105255232645686,31.940000534057614,0.1223289145538553
3481,2011-11-29,32.360000610351555,32.65999984741211,32.02000045776367,32.470001220703125,1170900.0,0.0021678443121551094,1.6122537952510705,1.2222269317171137,39.274942750752786,45.804589024773,0.05599123972704945,0.22180120301748474,-1.876822409362589,-1.3373451622753834,15.24779244118099,0.6399993896484375,0.35882908010324144,-0.16199979782105345,-1.567082159959888,1.2430825643177812,-0.8645409788904672,0.5405413832483639,1.2318103175540926,79.16672737507821,36.398831756647084,0.7025411810694173,11,-0.005000114440910863,0.07999801635742898,-2.6075005531310964,-1.2700004577636648,3.040000915527351,1,0.1019777248089706,1.341462053052224,32.290000915527344,-6.230805346479793,31.479999542236328,-1.1408427245496804,31.5,0.1019777248089706
3482,2011-11-30,33.580001831054695,33.75,32.72999954223633,33.09999847412109,2295500.0,0.0377009022772663,1.4878069204216637,-4.363642668885962,62.01300711911273,46.5415251972543,-1.2937955664021104,-0.8894345716511438,-2.9949704684996803,-2.5871411501350075,15.423535732855576,1.3899993896484446,0.2009650607805895,0.9600013732910213,-0.45357205338910234,2.373574799971145,0.25321465995095593,1.6667880866310831,-2.360002517700206,93.28070660839609,44.49823983019948,0.7067867133400624,11,-1.0950021743774485,-1.1400032043457102,-3.8075013160705637,-2.490001678466804,1.4399986267089773,2,0.06223931578103126,1.6122537952510705,32.360000610351555,1.341462053052224,32.290000915527344,-6.230805346479793,31.479999542236328,0.06223931578103126
3483,2011-12-01,33.86999893188477,34.0,33.459999084472656,33.5,1895700.0,0.008636006105332994,-1.4,0.7708257172375347,61.57635313697777,48.245650284535145,-1.6525411395402116,-1.0945730774689224,-3.176677464796235,-2.9013977496208483,15.479989735980087,0.5400009155273438,0.049452077007408946,1.160498619079597,-0.3334960185726885,2.6544932567318824,0.41350130025345067,1.9074959379057397,-2.599399604797373,95.09429861022667,41.54411264567807,0.7469973188261435,12,-1.2599992752075266,-1.4300003051757884,-4.097498416900642,-2.779998779296882,1.8500022888183523,3,0.05462067750692445,1.4878069204216637,33.580001831054695,1.6122537952510705,32.360000610351555,1.341462053052224,32.290000915527344,0.05462067750692445
3484,2011-12-02,33.419998168945305,34.220001220703125,33.34999847412109,34.0,1235400.0,-0.013286116832907369,-1.4166701987877481,-1.5675770416421695,51.646435109492316,48.263866503575436,-1.1371375336118845,-0.6462000070246248,-2.6013954614873214,-2.475964763683301,15.206036008359563,0.8700027465820384,-0.20265078058118746,0.690497970581049,-0.8314462048560927,2.2124421460181907,-0.07047411713752183,1.4514700582996198,-2.0402228149414015,63.636237530712314,10.769446057658719,0.7609720877185715,12,-0.6999979019164968,-0.5649986267089773,-3.6474976539611745,-2.3299980163574148,2.160003662109382,4,0.0718133350500616,-1.4,33.86999893188477,1.4878069204216637,33.580001831054695,1.6122537952510705,32.360000610351555,0.0718133350500616
3485,2011-12-05,33.700000762939446,34.330001831054695,33.61999893188477,34.15999984741211,1547600.0,0.008378294713801804,-1.2903217867471146,0.7930993659730103,54.97470272078429,48.64417185508464,-1.3401663180482615,-0.9173151907390604,-2.768010964731694,-2.76941637971316,14.94377927157159,0.9100036621093892,-0.2922112180460772,0.9350006103515582,-0.6445594374669597,2.5145606581700726,0.1452205864422993,1.7247806342608172,-2.1498118569335887,72.72724270212463,19.516539971863956,0.7897800239092577,12,-0.9250001907348562,-0.6300020217895508,-3.4074997901916433,-2.6100006103515554,2.1100006103515696,0,0.06290797875043896,-1.4166701987877481,33.419998168945305,-1.4,33.86999893188477,1.4878069204216637,33.580001831054695,0.06290797875043896
3486,2011-12-06,33.560001373291016,33.990001678466804,33.400001525878906,33.84000015258789,982200.0,-0.0041542844652511235,1.0344768619609859,0.6086942099414432,50.17730892199016,48.774353743340974,-1.0416333646217097,-0.8010595190505398,-2.538414320702593,-2.657708041183213,14.398489258980291,0.5900001525878977,-0.22453106315955296,0.7840011596679659,-0.815359182944043,2.3833615022799712,-0.01567901163803498,1.5836813309739703,-1.7874274332812519,51.87504023307744,3.5475069454047485,0.7996801713060033,12,-0.7850008010864258,-0.7850008010864258,-2.0075020790100098,-2.470001220703125,1.9799995422363281,1,0.06495829010635124,-1.2903217867471146,33.700000762939446,-1.4166701987877481,33.419998168945305,-1.4,33.86999893188477,0.06495829010635124
3487,2011-12-07,33.360000610351555,33.669998168945305,33.09000015258789,33.580001831054695,968400.0,-0.00595949805588003,1.900034332799335,0.7857220708447374,51.45454305853892,50.227170056316055,-0.6917698459656023,-0.668406851801933,-2.261865797980402,-2.4807423671537983,13.357000132329865,0.5799980163574148,-0.2131370081586823,0.6050003051757713,-0.9492470213207866,2.1592476316723257,-0.17212335807250412,1.3821239684240503,-1.3828324390581983,21.774200991203976,-22.43343442971694,0.7771236632482776,12,-0.5199995040893413,-0.5850000381469656,-1.790001392364502,-2.2700004577636648,2.4399986267089915,2,0.06115110546174107,1.0344768619609859,33.560001373291016,-1.2903217867471146,33.700000762939446,-1.4166701987877481,33.419998168945305,0.06115110546174107
3488,2011-12-08,33.259998321533196,33.630001068115234,33.200000762939446,33.36999893188477,1442400.0,-0.0029976704732831427,-2.7392025476015025,0.5000000000000323,60.991326509639336,52.73309966382476,-0.3529764047047337,-0.5028245041766368,-2.0555630324478784,-2.412254756526206,13.461412735884926,0.43000030517578836,-0.16416120707656034,0.4469980239868079,-1.0908212239756523,1.9848172719492716,-0.3219115999944222,1.215907647968038,-1.0946034574589305,13.709511196428304,-32.48410039757907,0.7689096239812316,12,-0.08499717712401633,-0.4849977493286062,-1.6899991035461426,-2.1699981689453054,2.6500015258789134,3,0.05291648301410201,1.900034332799335,33.360000610351555,1.0344768619609859,33.560001373291016,-1.2903217867471146,33.700000762939446,0.05291648301410201
3489,2011-12-09,33.939998626708984,34.200000762939446,33.209999084472656,33.459999084472656,1363600.0,0.02044498916091464,-1.0204125324541216,-4.3636079900119205,65.52376080647664,55.29248668152943,-0.7234025073544288,-1.123884020404219,-2.631097570259808,-3.1137486306758433,13.795311556653477,0.9900016784667898,-0.07239109149661971,1.0529983520507784,-0.5541706943371878,2.6601673984387446,0.2494138288567953,1.8565828752447615,-1.6014352052762817,68.54817125506408,19.5606453158005,0.8035845231939823,12,-0.7649974822998047,-1.1649980545043945,-2.239999771118164,-2.8499984741210938,1.8100013732910156,4,0.052445570595673896,-2.7392025476015025,33.259998321533196,1.900034332799335,33.360000610351555,1.0344768619609859,33.560001373291016,0.052445570595673896
3490,2011-12-12,33.700000762939446,33.84000015258789,33.240001678466804,33.740001678466804,1203500.0,-0.007071239642911231,4.000031789426777,-0.08333532015675023,68.38964936289663,58.52745408287875,-0.2931952177214612,-0.8926353275763574,-2.2763079793570498,-2.894463022034934,13.743082010947921,0.6999969482421804,0.14816280901139578,0.7895004272460895,-0.8521604693002587,2.431161323792434,-0.031330021027081045,1.61033087551926,-1.2021222687369857,54.95497972369206,2.194958229543488,0.8208304482731729,12,-0.1700000762939382,-0.9250001907348562,-2.0000019073486257,-2.6100006103515554,2.309997558593757,0,0.05578638058022589,-1.0204125324541216,33.939998626708984,-2.7392025476015025,33.259998321533196,1.900034332799335,33.360000610351555,0.05578638058022589
3491,2011-12-13,33.36999893188477,34.240001678466804,33.259998321533196,33.950000762939446,1280000.0,-0.009792338978745097,-1.4499990463293135,14.499713904247784,63.567331318374535,58.70015677168562,0.21807428281142904,-0.5714551580218554,-1.797842975617307,-2.596882991341836,13.698294070085442,0.980003356933608,0.38265628026091036,0.44649868011475036,-1.2058966157408761,2.0988939759703804,-0.3796989678130629,1.2726963280425636,-0.7255505707341356,24.347687633100055,-30.503508664319757,0.8261976479278148,12,0.34000205993651633,-0.5949983596801829,-1.6700000762939524,-2.279998779296882,2.729999542236321,1,0.07311964397681892,4.000031789426777,33.700000762939446,-1.0204125324541216,33.939998626708984,-2.7392025476015025,33.259998321533196,0.07311964397681892
3492,2011-12-14,33.240001678466804,33.400001525878906,32.560001373291016,33.310001373291016,1376700.0,-0.0038956325315838702,5.720001220703125,0.12068874799399244,67.54032924817437,59.3628207840408,0.32941175549215984,-0.49021926473159994,-1.5403986478232596,-2.499115217358529,13.287947667471864,0.8400001525878906,0.5423446555552331,0.33150138854981037,-1.3026762493472646,1.9656790264468889,-0.48558743039873065,1.1485902074983514,1.0900001525878906,40.476201288822736,-18.77652579165664,0.8170888189485385,12,0.20499992370604758,-0.46500110626221414,-1.5400028228759837,-2.1500015258789134,3.279998779296868,2,0.06919371603252666,-1.4499990463293135,33.36999893188477,4.000031789426777,33.700000762939446,-1.0204125324541216,33.939998626708984,0.06919371603252666
3493,2011-12-15,34.09999847412109,34.189998626708984,33.200000762939446,33.580001831054695,3856400.0,0.025872345133225227,1.8285776566757697,-7.428555858311178,72.58620065967955,61.68946140072828,-0.5526451470378291,-1.3484701348237067,-2.303848654391441,-3.3881048988971187,13.187011070289689,0.9899978637695384,0.7560584682553042,1.1464982986450138,-0.5690187617341209,2.862015359024152,0.2887397684554429,2.004256828834585,0.1946033477783331,91.6664774456057,26.65507392668323,0.857758530189569,12,-0.6549968719482351,-1.3249979019164968,-2.1924991607665945,-3.009998321533196,2.3100013732910227,3,0.049853397038407854,5.720001220703125,33.240001678466804,-1.4499990463293135,33.36999893188477,4.000031789426777,33.700000762939446,0.049853397038407854
3494,2011-12-16,34.720001220703125,34.990001678466804,34.189998626708984,34.360000610351555,4489400.0,0.018181899540334667,-1.2857080576778657,0.6923133353874469,71.65775437432166,63.54313380667687,-1.0827080949360877,-1.8689745246900458,-2.8258466338435397,-4.016704742881984,14.141661035694039,0.8900032043457173,0.7236061754787073,1.6425010681152372,-0.20899449676856108,3.493996632999032,0.7167532856733416,2.568248850557133,-2.1599998474121094,88.88887144628787,24.837371323866407,0.9257477824418978,12,-0.9449996948242188,-1.6150007247924805,-2.487502098083496,-3.6300010681152344,1.1999969482421875,4,0.03427415279004653,1.8285776566757697,34.09999847412109,5.720001220703125,33.240001678466804,-1.4499990463293135,33.36999893188477,0.03427415279004653
3495,2011-12-19,34.799999237060554,35.169998168945305,34.59999847412109,34.84999847412109,2312500.0,0.0023040902518669526,-1.5333276819394783,-0.13888653414144042,71.70817696126048,65.9354524777069,-1.1066368813317737,-1.8475903513875025,-2.8010211370401095,-4.094064285506555,15.380051555430645,0.5699996948242188,0.6761070817060642,1.5979991912841882,-0.36755226094354043,3.563550643511917,0.6152234651703239,2.5807749173980525,-2.1913978576660256,85.82377830881597,22.705880726464528,0.9827757261138647,12,-0.9349994659423899,-1.6050004959106587,-2.419999599456794,-3.7099990844726634,1.5200004577636648,0,0.027298873096748055,-1.2857080576778657,34.720001220703125,1.8285776566757697,34.09999847412109,5.720001220703125,33.240001678466804,0.027298873096748055
3496,2011-12-20,35.56999969482422,35.68000030517578,35.18000030517578,35.27000045776367,2651700.0,0.022126450420827837,-1.0833353201567206,-6.000076295111189,69.24563412539355,67.91224037402408,-1.7450452421772695,-2.450233053221865,-3.4879720080735055,-4.843828911053244,17.055999422080305,0.8800010681152273,0.7609364245480918,2.181999683380127,0.0575201097100404,4.306479257050217,1.1197598965450837,3.2442394702151702,-2.85894244384766,96.47433820481753,35.63630302518331,1.062239786835045,12,-1.4499988555908203,-2.119999885559082,-3.190000057220459,-4.479999542236328,1.5400009155273438,1,0.01236993619578275,-1.5333276819394783,34.799999237060554,-1.2857080576778657,34.720001220703125,1.8285776566757697,34.09999847412109,0.01236993619578275
3497,2011-12-21,35.68000030517578,36.16999816894531,35.31999969482422,35.68000030517578,2550800.0,0.00309251086014406,-1.3611028694951892,0.0,68.13628020509141,68.7061241179632,-1.6666070241950095,-2.3881159189079284,-3.5103206409619503,-4.9238070080823775,18.719328531711643,0.8499984741210938,0.8112974407490086,2.1050003051757784,-0.13792526908883218,4.347925879440389,0.9835375180434767,3.22646309230808,-2.790806470947267,83.50174101907739,25.88167898362063,1.1214627871323049,12,-1.3150005340576172,-1.985001564025879,-3.200000762939453,-4.590000152587891,1.3600006103515625,2,0.011771249028952102,-1.0833353201567206,35.56999969482422,-1.5333276819394783,34.799999237060554,-1.2857080576778657,34.720001220703125,0.011771249028952102
3498,2011-12-22,35.970001220703125,36.150001525878906,35.77000045776367,35.81999969482422,1738200.0,0.008127828280463323,-2.040008544921875,100.0,76.39753711233067,69.91432148528031,-1.711779706184359,-2.451768597417157,-3.7026568732861094,-5.171255958905668,20.6983546372098,0.470001220703125,0.9241050809964548,2.1715011596679688,-0.09157812015103417,4.434580439486972,1.0399615197584637,3.3030407995774738,-2.818343039697268,89.8991416929168,31.675233550252585,1.131539639909502,12,-1.605001449584961,-2.2750024795532227,-3.427501678466797,-4.880001068115234,1.4899978637695312,3,0.015290498148328835,-1.3611028694951892,35.68000030517578,-1.0833353201567206,35.56999969482422,-1.5333276819394783,34.799999237060554,0.015290498148328835
3499,2011-12-23,35.849998474121094,36.08000183105469,35.689998626708984,36.02999877929688,1409200.0,-0.0033361896722139406,1.785673414893327,-1.199989827577485,73.01923766534102,70.42872018555192,-1.4442271267269788,-2.0950020628786348,-3.4692184509206214,-5.015673265468365,22.744601402507673,0.3900032043457031,1.0537049509330387,1.832998466491702,-0.32914538806485893,3.9951423210482595,0.7519265392134216,2.9140703937699826,-2.4568730940800805,79.61784987098068,22.268969973726612,1.0810719272782787,12,-1.4849987030029297,-2.1549997329711914,-3.2924985885620117,-4.759998321533203,0.9800033569335938,4,0.015620680533508624,-2.040008544921875,35.970001220703125,-1.3611028694951892,35.68000030517578,-1.0833353201567206,35.56999969482422,0.015620680533508624
3500,2011-12-27,36.2400016784668,36.349998474121094,35.709999084472656,35.86999893188477,1205400.0,0.010878750932924897,1.1695029224641804,-2.055567329292466,77.23574336111649,71.94743263474545,-1.604803140846066,-2.29138886138351,-3.7530999512833176,-5.349264918905789,24.36269920748872,0.6399993896484375,1.1625028744599248,2.0255016326904283,-0.1933031185734535,4.2443063839543065,0.9160992570584909,3.1349040083223656,-2.6247264753134374,90.59854976068443,31.21235888639658,1.1094023756319398,12,-1.7850017547607422,-2.455002784729004,-3.682501792907715,-5.150001525878906,0.7999992370605469,1,-0.008830118507186069,1.785673414893327,35.849998474121094,-2.040008544921875,35.970001220703125,-1.3611028694951892,35.68000030517578,-0.008830118507186069
3501,2011-12-28,35.65999984741211,36.22999954223633,35.61000061035156,36.22999954223633,892700.0,-0.016004464795577378,1.1754360134384494,-1.5405282800998297,71.69807789889636,72.4094047070479,-0.7440484194759307,-1.5299231881289828,-3.059600092176055,-4.710222685087032,25.91935062677509,0.6300010681152344,1.180591246710975,1.2804998397827134,-0.8465441066321873,3.407543786197614,0.21697786657526308,2.3440218129901638,-1.7712523171619736,33.00976267369855,-29.847974741525086,1.0635219732074512,12,-0.8850002288818359,-1.8750009536743164,-3.1600003242492676,-4.700000762939457,0.9399986267089844,2,0.018508128161419668,1.1695029224641804,36.2400016784668,1.785673414893327,35.849998474121094,-2.040008544921875,35.970001220703125,0.018508128161419668
3502,2011-12-29,35.66999816894531,35.84000015258789,35.56999969482422,35.75,858100.0,0.00028037918048196,1.0769095337304497,0.14035416471470064,73.1285845138022,72.4696695797282,-0.41694912010498797,-1.4496398069819278,-2.963960245729318,-4.645194595664428,26.72955627891806,0.2700004577636719,1.2123049566925275,1.1859983444213853,-0.9806524640506851,3.3526491528934557,0.10267294018535011,2.2693237486574205,-1.5351255443080802,12.820337258891193,-53.930512290299795,1.0833254042360343,12,-0.39999961853027344,-1.8849992752075195,-3.332498550415039,-4.70999908447266,0.8600006103515696,3,0.04037012938957574,1.1754360134384494,35.65999984741211,1.1695029224641804,36.2400016784668,1.785673414893327,35.849998474121094,0.04037012938957574
3503,2011-12-30,35.720001220703125,36.0099983215332,35.61999893188477,35.68000030517578,882200.0,0.001401823782579914,-3.874880793439215,-0.5,69.43231877503398,72.22239895758513,-0.23801873738482016,-1.4271075454947066,-2.889769485534252,-4.639716424687837,27.45696256422356,0.3899993896484304,1.3094361543256738,1.1435012817382812,-1.0702291554037942,3.3572317188803567,0.03663606316724355,2.250366500309319,-1.3636160111175073,19.23099495285418,-45.33890086976406,1.1068652185710377,12,-0.24500274658203125,-1.935002326965332,-3.3825016021728516,-4.760002136230472,0.7999992370605469,4,0.0369540775395929,1.0769095337304497,35.66999816894531,1.1754360134384494,35.65999984741211,1.1695029224641804,36.2400016784668,0.0369540775395929
3504,2012-01-03,35.81999969482422,36.45000076293945,35.66999816894531,36.400001525878906,1933000.0,0.002799509258222921,1.2941242468781204,-14.49971390425329,73.87382820655374,72.46302687372881,-0.18503131003937767,-1.4103966818437925,-2.865075353738959,-4.6645670434131645,28.181526459308202,0.7800025939941406,1.417469074329837,1.1234996795654268,-1.0864613375766865,3.33346069670754,0.01851917099436662,2.228480188136487,-1.2642531587850527,28.40905642710686,-35.833053757674065,1.1049805085710571,1,-0.0049991607666015625,-1.919999122619629,-3.510000228881836,-4.860000610351566,1.049999237060554,1,0.04578446129594482,-3.874880793439215,35.720001220703125,1.0769095337304497,35.66999816894531,1.1754360134384494,35.65999984741211,0.04578446129594482
3505,2012-01-04,35.81999969482422,35.86999893188477,35.43000030517578,35.7400016784668,1606400.0,0.0,3.8889689519971498,-0.13792717897450738,79.80532998952117,73.63632641418744,-0.028081546691900883,-1.3106246322067676,-2.7648916535598005,-4.619153523770613,28.729809096963333,0.4399986267089915,1.4214614743077973,1.0174997329711886,-1.1945808574836434,3.2295803234260205,-0.08854056225622742,2.1235400281986045,-1.0369426515570197,38.23521711975526,-29.770490692832922,1.1060402952274164,1,0.06500053405761719,-1.5849990844726562,-3.510000228881836,-4.860000610351566,0.7900009155273438,2,0.02819659812494102,1.2941242468781204,35.81999969482422,-3.874880793439215,35.720001220703125,1.0769095337304497,35.66999816894531,0.02819659812494102
3506,2012-01-05,35.7400016784668,35.81999969482422,35.2400016784668,35.70000076293945,1774000.0,-0.002233333809016802,4.800068665598535,0.5000238424490964,80.78813799790659,75.0420883911669,0.0878003907477165,-1.1161585565121896,-2.584541109858904,-4.510032624318278,29.4550839074338,0.5799980163574219,1.3967138670496766,0.8285017013549805,-1.3402070688930152,2.997210471602976,-0.2558526837690209,1.9128560864789819,-0.7569113888389296,41.32234531548516,-28.919547630420787,1.0843543851239994,1,0.10499954223632812,-1.5050010681152344,-3.3000025749206543,-4.780002593994144,1.2199974060058594,3,0.03637378780101708,3.8889689519971498,35.81999969482422,1.2941242468781204,35.81999969482422,-3.874880793439215,35.720001220703125,0.03637378780101708
3507,2012-01-06,35.400001525878906,35.75,35.29999923706055,35.56999969482422,2014500.0,-0.009513154354235498,-1.432418500113409,-4.249856952126645,68.36158070328199,74.14920434571707,0.4290221165820114,-0.648752362242881,-2.1412345338159255,-4.15057458603621,30.577647759880055,0.4500007629394531,1.3620120858271534,0.3865015029907255,-1.6636110746389576,2.4366140806204086,-0.6385547858241125,1.4115577918055635,-0.24088197945364698,13.223137890376236,-52.06525327472757,1.0250562888148405,1,0.44499969482421875,-0.8950004577636719,-3.002501964569092,-4.4400024414062536,1.7999992370605469,4,0.03389821741575183,4.800068665598535,35.7400016784668,3.8889689519971498,35.81999969482422,1.2941242468781204,35.81999969482422,0.03389821741575183
3508,2012-01-09,35.02000045776367,35.2400016784668,34.75,34.939998626708984,2611000.0,-0.010734492986884114,-1.1304463204683795,-0.4706040750381474,54.54543352788249,72.09655944155499,0.7376676524154604,-0.13716843082618624,-1.6498966082819777,-3.7413120932012625,31.447478404178103,0.6500015258789062,1.288765464029538,-0.08149967193603658,-1.9584771511246188,1.7954778072525457,-1.0199884115303277,0.8569890676582546,1.4300003051757812,15.882372740634363,-44.503124481397975,0.9384887395942909,1,0.5799999237060547,-0.5149993896484375,-2.5575013160705566,-4.060001373291019,1.8499984741211009,0,0.043118169668625805,-1.432418500113409,35.400001525878906,4.800068665598535,35.7400016784668,3.8889689519971498,35.81999969482422,0.043118169668625805
3509,2012-01-10,35.720001220703125,35.810001373291016,35.150001525878906,35.41999816894531,2015700.0,0.019988599479994207,1.7499801319240245,3.7499523173755485,61.73469040206999,70.37422022388317,0.019319173178445226,-0.7346440027543863,-2.290672503113683,-4.403851750876655,32.08369045160284,0.7900009155273438,1.2327566733808126,0.5295009613037109,-1.2832897671154626,2.3422916897228845,-0.37689440290587584,1.4358963255132977,0.6959995269775376,86.60733444368323,28.223488828846634,0.9063953642095854,1,-0.12000083923339844,-1.2150001525878906,-3.1950020790100098,-4.760002136230472,1.4799995422363281,1,0.022396394449081702,-1.1304463204683795,35.02000045776367,-1.432418500113409,35.400001525878906,4.800068665598535,35.7400016784668,0.022396394449081702
3510,2012-01-11,35.58000183105469,36.09000015258789,35.58000183105469,35.779998779296875,1323300.0,-0.003919355679285252,-4.100061036087586,-0.6666497126290626,50.15200775459849,67.98021243007229,0.06241577667492493,-0.47071172248546844,-2.1070057013050985,-4.2006389188866,32.8361737593118,0.5099983215332031,1.1014256292632183,0.2955015182495089,-1.381770771952084,1.9727738084511017,-0.543134626851284,1.1341376633503018,0.8026789016723654,61.940428100081704,8.028820364425385,0.8386361451007949,1,0.019998550415039062,-1.0750007629394531,-2.792501926422119,-4.620002746582035,1.5999984741210938,2,0.0362562404284128,1.7499801319240245,35.720001220703125,-1.1304463204683795,35.02000045776367,-1.432418500113409,35.400001525878906,0.0362562404284128
3511,2012-01-12,35.810001373291016,35.900001525878906,35.56999969482422,35.630001068115234,1020500.0,0.0064642925913394045,-1.1999898275774377,-0.9000152590218967,51.90616983979426,65.62216635518251,-0.16099919948396035,-0.536021852888652,-2.2652641232372943,-4.362571735669,33.30640941261067,0.3300018310546875,1.003516749378342,0.4035009384155259,-1.0237567430984669,1.8307586199295187,-0.3101279023414705,1.1171297791725223,0.5400257447814951,79.10457108858353,27.74060335726997,0.7136288407569958,1,-0.21000099182128906,-1.3050003051757812,-2.8875017166137695,-4.850002288818363,1.5099983215332031,3,0.022340106293802897,-4.100061036087586,35.58000183105469,1.7499801319240245,35.720001220703125,-1.1304463204683795,35.02000045776367,0.022340106293802897
3512,2012-01-13,35.540000915527344,35.849998474121094,35.38999938964844,35.70000076293945,972200.0,-0.007539805847789016,1.0000165858108387,-0.8888865341414827,43.65782573958837,62.75833379568856,0.09903669057324294,-0.08946316382035491,-1.9100290268078552,-4.027299636347973,34.57955436435744,0.45999908447265625,0.8292242117910575,0.018500518798830967,-0.9799890791896786,1.0169901167873405,-0.4807442801954238,0.5177453177930857,0.7780256601837152,58.95528549020278,11.950810492133755,0.4992447989942536,1,0.05999946594238281,-1.0349998474121094,-2.765000343322754,-4.580001831054691,1.9099998474121094,4,0.03995492775367149,-1.1999898275774377,35.810001373291016,-4.100061036087586,35.58000183105469,1.7499801319240245,35.720001220703125,0.03995492775367149
3513,2012-01-17,35.79999923706055,36.22000122070313,35.720001220703125,35.91999816894531,931600.0,0.007315653203025407,-2.5714927996294734,0.7499940395298381,49.29179602947581,60.02699688712435,-0.1658627931435035,-0.2272213130287497,-2.094843628535031,-4.245718552046764,35.40926321103656,0.6800003051757884,0.7205320584675619,0.19349880218506144,-0.5531506647175846,0.9401482690877074,-0.17982593126626512,0.566823535636388,0.48666680713628807,60.74746696899002,17.130240846212438,0.373324733451324,1,-0.3149986267089844,-1.2949981689453125,-2.9924983978271484,-4.840000152587894,2.1700019836425852,1,0.03910618870711069,1.0000165858108387,35.540000915527344,-1.1999898275774377,35.810001373291016,-4.100061036087586,35.58000183105469,0.03910618870711069
3514,2012-01-18,35.90999984741211,36.13000106811523,35.70000076293945,35.86999893188477,1961800.0,0.003072642812731896,-1.2631758588149886,-0.33334392980888633,44.92304875300481,56.15118786084475,-0.2925154349480792,-0.256658119825552,-2.157135778504511,-4.3133973363244,35.71495708283269,0.43000030517577414,0.6027740942735278,0.24399948120117188,-0.3857008611717987,0.8736998235741424,-0.07085068998531341,0.5588496523876572,0.34593287590078603,62.65051934920436,23.94437716363184,0.31485017118648684,1,-0.4249992370605469,-1.404998779296875,-2.9349989891052246,-4.950000762939457,1.7299995422363281,2,0.026733475036253562,-2.5714927996294734,35.79999923706055,1.0000165858108387,35.540000915527344,-1.1999898275774377,35.810001373291016,0.026733475036253562
3515,2012-01-19,35.75,36.15999984741211,35.72999954223633,35.959999084472656,1950200.0,-0.00445557917270889,-2.44000244140625,-5.249856952127578,51.59010981752794,52.906962507469345,-0.16035198303040232,-0.02301752469598739,-1.9493359395326024,-4.101517104313523,35.9293522374494,0.43000030517578125,0.5123444776351391,0.036499595642091265,-0.4437316832740521,0.5167308745582346,-0.20361604381597687,0.2766152351001594,0.47581406884663835,43.37347182645427,3.783738700036743,0.24011563945807024,1,-0.2649993896484375,-1.2449989318847656,-2.7749991416931152,-4.790000915527347,1.8300018310546875,3,0.04055946190040438,-1.2631758588149886,35.90999984741211,-2.5714927996294734,35.79999923706055,1.0000165858108387,35.540000915527344,0.04055946190040438
3516,2012-01-20,36.0099983215332,36.150001525878906,35.59000015258789,35.689998626708984,1655400.0,0.0072726803226070835,-1.1538653403172088,-1.5238147138964577,55.51948655132568,51.480063157251976,-0.42244861272325807,-0.26178390327500267,-2.1688107572091866,-4.31653805853805,35.73826505912874,0.5600013732910156,0.39521044224123614,0.27449798583984375,-0.218205300041582,0.7672012717212695,0.028146342899134424,0.5208496287805531,0.18629946593650004,74.6985017005233,30.412191320809555,0.24635164294071124,1,-0.5249977111816406,-1.5049972534179688,-2.8574976921081543,-5.04999923706055,1.3200035095214844,4,0.032491031329566766,-2.44000244140625,35.75,-1.2631758588149886,35.90999984741211,-2.5714927996294734,35.79999923706055,0.032491031329566766
3517,2012-01-23,36.099998474121094,36.2400016784668,35.810001373291016,35.97999954223633,980700.0,0.0024993101022743325,1.149972820644866,0.37499701976491906,56.089709104425054,51.651649332423375,-0.4500383964542536,-0.33592876972577557,-2.230590730451013,-4.369841823245089,35.27774672589415,0.43000030517578125,0.2544184386228281,0.34349822998046875,-0.1744028424762547,0.8613993024371922,0.08454769375210702,0.6024487662088305,-1.3499984741210938,78.46109604798292,29.724653337258104,0.25895053622836167,1,-0.4049968719482422,-1.5949974060058594,-2.8574976921081543,-5.139999389648441,0.8500022888183594,0,0.0337950490933594,-1.1538653403172088,36.0099983215332,-2.44000244140625,35.75,-1.2631758588149886,35.90999984741211,0.0337950490933594
3518,2012-01-24,36.52000045776367,36.56999969482422,35.880001068115234,35.9900016784668,1142800.0,0.01163440447078301,1.1904813805631245,4.4166958069746,60.17443375564858,51.47828748282099,-0.7095008471049411,-0.7511240227275167,-2.5627505187521677,-4.751769624805235,34.910320938529814,0.6899986267089844,0.12181537828182343,0.7360002517700224,0.12105015962010413,1.3509503439199406,0.4285252056950668,1.043475297844978,-1.7402004241943345,94.89803465148053,41.78964336688374,0.307475046074958,1,-0.5400009155273438,-1.635000228881836,-3.409999370574951,-5.560001373291019,0.4799995422363281,1,0.025465506394266146,1.149972820644866,36.099998474121094,-1.1538653403172088,36.0099983215332,-2.44000244140625,35.75,0.025465506394266146
3519,2012-01-25,36.40999984741211,36.58000183105469,35.79999923706055,36.459999084472656,1824400.0,-0.00301206486781902,4.379240493008695,-0.09433840041457937,58.309863089948436,52.38471585341543,-0.5490716874896151,-0.6292820233719141,-2.3759804852562354,-4.604905964333717,34.57953686802065,0.7800025939941406,0.08550241461527719,0.5979995727539062,-0.07760804896201279,1.2736071944698253,0.2601957618959503,0.9358033836118622,-1.5585918273925756,82.82811157392601,26.688389693411352,0.33780381085795846,1,-0.4249992370605469,-1.0249996185302734,-3.2999987602233887,-5.450000762939457,0.5900001525878906,2,0.042845410047479104,1.1904813805631245,36.52000045776367,1.149972820644866,36.099998474121094,-1.1538653403172088,36.0099983215332,0.042845410047479104
3520,2012-01-26,35.91999816894531,36.5,35.689998626708984,36.5,2132300.0,-0.013457887407863467,1.793099365973008,11.600213626306553,52.2726812967264,52.42543934863011,-0.006447706242312279,-0.17337230821796368,-1.8381436407615581,-4.07476817780671,33.977235315696674,0.8100013732910156,0.13268492023184564,0.12399806976318217,-0.5235032180511894,0.7714993575775537,-0.19975257414400005,0.4477487136703644,-0.9648745202636704,33.33307645179811,-23.661399577350018,0.3237506439071848,1,0.06500244140625,-0.3299980163574219,-2.479997158050537,-4.494997024536133,0.8200035095214844,3,0.04788422350728716,4.379240493008695,36.40999984741211,1.1904813805631245,36.52000045776367,1.149972820644866,36.099998474121094,0.04788422350728716
3521,2012-01-27,36.31999969482422,37.099998474121094,35.380001068115234,36.86999893188477,4228000.0,0.01113590050861224,2.4059411175948484,0.9482715529715205,61.44275113396974,54.40154217022804,-0.3648678662247562,-0.549569803786234,-2.180807174336408,-4.419445749602737,33.71115123765375,1.7199974060058594,0.10296126328945832,0.49099960327148295,-0.19353245003184583,1.1755316565748117,0.14873357661981856,0.8332656299231473,-1.2673833552001952,54.65116536959371,-7.554572142032178,0.3422660266516641,1,-0.07999992370605469,-0.3950004577636719,-2.7900004386901855,-4.050000190734863,-0.11999893188476562,4,0.03469168906435938,1.793099365973008,35.91999816894531,4.379240493008695,36.40999984741211,1.1904813805631245,36.52000045776367,0.03469168906435938
3522,2012-01-30,37.11000061035156,37.16999816894531,35.66999816894531,35.939998626708984,2702300.0,0.021751126711598623,1.3255866219153372,-2.1272792847779223,73.58914457000307,57.101247563619964,-1.0155387302205483,-1.292421032069214,-2.916970348618655,-5.181699907708101,33.51671496117356,1.5,0.16337317971270693,1.2090003967285128,0.3219265561889344,2.096074237268091,0.7654634764587271,1.6525373169982984,-1.8935936999677736,96.64817565537246,27.402116239759053,0.4435369202697883,1,-0.8350009918212891,-1.1500015258789062,-3.325000286102295,-4.585000038146973,-1.1300010681152344,0,0.005928354003900349,2.4059411175948484,36.31999969482422,1.793099365973008,35.91999816894531,4.379240493008695,36.40999984741211,0.005928354003900349
3523,2012-01-31,37.040000915527344,37.20000076293945,36.91999816894531,37.060001373291016,1470000.0,-0.0018862757659101614,-1.1538168106926452,-0.017094379362848824,67.36840308869766,59.595175823141396,-0.8394212905079002,-1.1789027757307196,-2.7818753994288343,-5.123038630666027,33.199086236453276,0.2800025939941406,0.2040774908031011,1.073000717163083,0.05575810810563553,2.0902433262205307,0.5643794126343593,1.5816220216918069,-1.6599998474121094,91.2087981186413,23.160847165165748,0.5086213045287241,1,-0.75,-1.0650005340576172,-3.0100016593933105,-4.270001411437988,-0.5600013732910156,1,-0.002429809675036032,1.3255866219153372,37.11000061035156,2.4059411175948484,36.31999969482422,1.793099365973008,35.91999816894531,-0.002429809675036032
3524,2012-02-01,37.459999084472656,37.58000183105469,37.02999877929688,37.08000183105469,1351400.0,0.011339043157778228,-1.291663355320709,-18.99942780850658,73.0391716874792,61.97840491980264,-1.1358799979736816,-1.5491630452292142,-3.099607400719016,-5.542627438204441,32.685054064098274,0.5500030517578054,0.3185047595267818,1.410998916625978,0.19807086973265342,2.6239269635193025,0.8045348931793157,2.0174629400726403,-1.8615980529785148,94.54533159244482,24.662154292013952,0.6064640234466632,2,-0.9799976348876953,-1.2949981689453125,-3.429999828338623,-4.689999580383301,-0.5099983215332031,2,-0.012279740942741424,-1.1538168106926452,37.040000915527344,1.3255866219153372,37.11000061035156,2.4059411175948484,36.31999969482422,-0.012279740942741424
3525,2012-02-02,36.83000183105469,37.43000030517578,36.599998474121094,37.41999816894531,1756400.0,-0.016817866225712352,1.7213147559846913,-1.5526331640130906,61.38393484360165,62.630010285611085,-0.37612746768028416,-0.8849933605301743,-2.3748127405707464,-4.837960398391331,32.21631124862845,0.8600006103515625,0.3843144467584878,0.730501556396483,-0.5256153329428628,1.9866184457358287,0.10244311172680653,1.3585600010661594,-0.9541766876220663,65.9091027314957,-2.6916499618781415,0.628058444669674,2,-0.35000038146972656,-0.6650009155273438,-2.8000025749206543,-4.060002326965332,0.5799980163574219,3,0.004615752389183214,-1.291663355320709,37.459999084472656,-1.1538168106926452,37.040000915527344,1.3255866219153372,37.11000061035156,0.004615752389183214
3526,2012-02-03,37.040000915527344,37.349998474121094,36.86999893188477,37.11999893188477,1115300.0,0.005701848331041592,-1.2857013106148427,0.13559069983966446,66.9683328212546,63.83874625414771,-0.4745608480997987,-1.0462478051273578,-2.470790217754285,-4.976419982336395,32.035294517311755,0.5199966430664062,0.4719764274767755,0.8755006790161133,-0.43562524150858906,2.1866265995408156,0.2199377187537621,1.5310636392784644,-0.9255910358276367,71.7277549650886,1.8281428262001214,0.6555629602623498,2,-0.5599994659423828,-0.875,-2.92000150680542,-4.180001258850098,1.0999984741210938,4,-0.008099331253925146,1.7213147559846913,36.83000183105469,-1.291663355320709,37.459999084472656,-1.1538168106926452,37.040000915527344,-0.008099331253925146
3527,2012-02-06,36.599998474121094,36.91999816894531,36.29999923706055,36.849998474121094,1235800.0,-0.011879115295102438,2.1794866778825464,3.1250774879592855,58.695639554410405,63.67443578734346,0.048975610944189896,-0.5393899108483424,-1.9224295751480156,-4.468147395816722,31.44849303953047,0.7400016784667969,0.5432173040187962,0.3754983901977553,-0.8975992746467156,1.6485960550422263,-0.26105044222448015,1.0120472226199908,0.9800033569335938,23.43739289812097,-45.652774937447084,0.6365488324222364,2,-0.11999702453613281,-0.43499755859375,-2.3199992179870605,-3.7399988174438477,1.3600006103515625,0,-0.010928899668246395,-1.2857013106148427,37.040000915527344,1.7213147559846913,36.83000183105469,-1.291663355320709,37.459999084472656,-0.010928899668246395
3528,2012-02-07,36.52999877929688,36.66999816894531,36.18999862670898,36.4900016784668,910500.0,-0.0019125600476105342,2.000035763247347,-0.15998840332034092,56.79823185488771,63.5064767612256,0.13470878464219282,-0.36940418750648263,-1.7284662678173603,-4.324322350832425,31.65732318209654,0.47999954223633523,0.584551172735047,0.22999877929688495,-0.9149856390764057,1.3749831976701756,-0.34249342988976395,0.8024909884835338,1.0244029998779212,24.460386244069607,-43.56709443650455,0.5724922091866462,2,-0.04999732971192117,-0.36499786376953836,-2.002500057220466,-3.669999122619636,1.450000762939446,1,-0.015056097876802066,2.1794866778825464,36.599998474121094,-1.2857013106148427,37.040000915527344,1.7213147559846913,36.83000183105469,-0.015056097876802066
3529,2012-02-08,36.52000045776367,36.63000106811523,36.08000183105469,36.47999954223633,1066200.0,-0.0002737016662283098,3.230728601191526,1.0000953743441237,58.73016422229046,64.22397486406605,0.18098402113142242,-0.31241669624374424,-1.5914198808169147,-4.239487979071647,31.291916082973415,0.5499992370605398,0.6215210369699307,0.18000049591064737,-0.9351771807965932,1.295178172617888,-0.37758834244297645,0.7375893342642712,0.9798251953125003,32.59252770603627,-36.960913173567285,0.5575888383536214,2,-0.03999900817871094,-0.3549995422363281,-1.8900017738342285,-3.660000801086426,1.9500007629394602,2,-0.0010953153073918198,2.000035763247347,36.52999877929688,2.1794866778825464,36.599998474121094,-1.2857013106148427,37.040000915527344,-0.0010953153073918198
3530,2012-02-09,36.86999893188477,36.959999084472656,36.40999984741211,36.75,1087600.0,0.009583747802136111,2.6666709052299633,2.999904634751274,59.55556233723964,64.01428721998494,-0.02244569057096868,-0.5911238440482762,-1.8337965810952,-4.510418382728609,30.830878809689143,0.5499992370605469,0.6187592363183825,0.4654991149902443,-0.6132231373341952,1.5442213673146838,-0.07386201117197544,1.004860241152464,0.5446372918701101,62.20466055112064,-6.421278723027939,0.5393611261622212,2,-0.24499893188477273,-0.704998016357429,-2.012498378753669,-3.9249982833862376,1.690002441406243,3,0.0021698354589725355,3.230728601191526,36.52000045776367,2.000035763247347,36.52999877929688,2.1794866778825464,36.599998474121094,0.0021698354589725355
3531,2012-02-10,36.61000061035156,36.84000015258789,36.38000106811523,36.52999877929688,984300.0,-0.0070517583147626794,-1.421065312104671,0.6666878596177924,55.46041045178448,61.999983429071754,0.3162750231794149,-0.28260804788413907,-1.469235405731112,-4.174775570120374,30.34090929635266,0.48999786376954546,0.6265172171913349,0.16550083160400675,-0.8791950749523636,1.210196738160377,-0.3568471216741784,0.6878487848821919,0.7245575498413075,60.227321987463476,-6.858989593918416,0.522347953278185,2,0.220001220703125,-0.44499969482421875,-1.5500001907348633,-3.6649999618530273,1.5799980163574148,4,0.021851931814345527,2.6666709052299633,36.86999893188477,3.230728601191526,36.52000045776367,2.000035763247347,36.52999877929688,0.021851931814345527
3532,2012-02-13,36.959999084472656,37.06999969482422,36.75,36.849998474121094,1263700.0,0.009560187606829196,-1.0645304193738925,1.3749761586878964,54.78259932114894,60.601560788233,-0.0639654536335783,-0.5489122650650273,-1.7477784567321208,-4.434670360041956,30.238763275963503,0.45999908447265625,0.7107144808948576,0.4444993972778306,-0.5321653787226523,1.4211641732783136,-0.04383299072241442,0.9328317852780756,0.2992856959719248,88.88880326138053,24.274524379131662,0.488332388000243,2,-0.12999725341796875,-0.7949981689453125,-1.9199981689453125,-3.7549991607666016,1.0600013732910156,0,0.03192641597416901,-1.421065312104671,36.61000061035156,2.6666709052299633,36.86999893188477,3.230728601191526,36.52000045776367,0.03192641597416901
3533,2012-02-14,37.20000076293945,37.27999877929688,36.83000183105469,36.86000061035156,1149500.0,0.006493552067419417,-1.249997615800602,3.0908933277847135,58.350968595254585,58.96953822243027,-0.3116586005138444,-0.7153267545179247,-1.9214115192288403,-4.581778980433732,29.89147035396387,0.4499969482421946,0.7325879413970995,0.6145009994506836,-0.34680321519024915,1.5758052140916163,0.13384889213021722,1.09515310677115,-1.1199989318847656,93.33348168304816,29.74159663588466,0.480652107320468,2,-0.44499969482421875,-1.0349998474121094,-2.0249996185302734,-3.9950008392333984,1.270000457763679,1,0.02043006198780395,-1.0645304193738925,36.959999084472656,-1.421065312104671,36.61000061035156,2.6666709052299633,36.86999893188477,0.02043006198780395
3534,2012-02-15,36.86999893188477,37.33000183105469,36.72000122070313,37.22999954223633,1617700.0,-0.008871016781898722,1.1785534257026218,-1.0588248493756032,60.39389080273161,58.85953332900026,-0.0828635583235382,-0.3264540699429901,-1.5130002561338003,-4.149960352027058,29.477985528273585,0.6100006103515554,0.6146184723969554,0.23649921417236897,-0.677492867475884,1.150491295820622,-0.22049682665176107,0.693495254996499,-0.7659971618652435,51.57868107951942,-15.186375133257677,0.4569960408241279,2,-0.1549987792968821,-0.5049972534179759,-1.8174982070922923,-3.664999008178718,1.2700004577636648,2,0.030105794480824954,-1.249997615800602,37.20000076293945,-1.0645304193738925,36.959999084472656,-1.421065312104671,36.61000061035156,0.030105794480824954
3535,2012-02-16,37.20000076293945,37.290000915527344,36.88000106811523,36.959999084472656,1050300.0,0.008950416073087997,-1.0500109673173568,-0.6666701987877892,59.77779793446683,58.06058500824607,-0.3965646184143381,-0.5715598298182911,-1.7681680739393357,-4.383974696560173,29.013730180649517,0.420001983642571,0.5530190337783552,0.49400100708007955,-0.35245150567616435,1.3404535198363234,0.0707747507019576,0.9172272634582015,-1.0469589904785153,86.31568803029279,17.273988458032363,0.42322625637812117,2,-0.4949989318847656,-0.7199993133544922,-2.1475000381469727,-3.9950008392333984,1.25,3,0.03413979655153443,1.1785534257026218,36.86999893188477,-1.249997615800602,37.20000076293945,-1.0645304193738925,36.959999084472656,0.03413979655153443
3536,2012-02-17,37.18000030517578,37.33000183105469,36.88999938964844,37.2599983215332,1149900.0,-0.0005376467030505649,2.999930643455343,-0.3333227370261464,50.93833478557899,57.19866225615369,-0.3962910560250563,-0.48423865120086873,-1.6675098054732445,-4.279263606723411,28.811009744570537,0.44000244140625,0.41906834157124706,0.4155004501342745,-0.38910499220519057,1.2201058924737396,0.013197728964541966,0.817803171304007,-0.9798801303710931,75.40961052605219,9.452640376592953,0.40230272116973115,2,-0.47499847412109375,-0.6999988555908203,-2.127499580383301,-3.559999465942383,1.1500015258789062,4,0.037116757847985404,-1.0500109673173568,37.20000076293945,1.1785534257026218,36.86999893188477,-1.249997615800602,37.20000076293945,0.037116757847985404
3537,2012-02-21,37.31999969482422,37.5,36.9900016784668,37.13999938964844,960400.0,0.0037654488568938937,-1.1250119210350638,-2.250059606122741,53.6841989025705,56.852658594785105,-0.47317736881874595,-0.556694280611481,-1.7171139811344531,-4.339105453866161,28.590605366369417,0.5099983215332031,0.3844218542148852,0.49449977874756,-0.28249848685757684,1.2714980443526969,0.10600064594499514,0.8829989115501249,-1.074684253769533,76.92300168238174,13.575273945747824,0.3884991328025669,2,-0.529998779296875,-0.8399982452392578,-2.2674989700317383,-3.484999656677246,0.9000015258789134,1,0.02331186867628543,2.999930643455343,37.18000030517578,-1.0500109673173568,37.20000076293945,1.1785534257026218,36.86999893188477,0.02331186867628543
3538,2012-02-22,37.45000076293945,37.65999984741211,36.9900016784668,37.22000122070313,1067600.0,0.0034834155728373783,1.0615400867406526,1.2777730682829258,49.85757369922565,55.86681520333346,-0.5128877250985369,-0.6466012751061214,-1.7501215921042572,-4.372849151502464,28.10071904220981,0.6699981689453125,0.30586194738720707,0.5780008316040011,-0.23260340149364112,1.3886050647016432,0.17269871505517642,0.9833029481528257,-1.1294042483480453,77.65963922650796,17.503971212425114,0.4053021165488213,2,-0.43000030517578125,-0.9300003051757812,-2.3975000381469727,-3.6150007247924805,1.0900001525878906,2,0.015220285266009714,-1.1250119210350638,37.31999969482422,2.999930643455343,37.18000030517578,-1.0500109673173568,37.20000076293945,0.015220285266009714
3539,2012-02-23,37.97000122070313,38.0,37.20000076293945,37.290000915527344,1461200.0,0.01388519218077744,1.162166341900962,2.9565289502928596,66.76468938280476,56.66782931950736,-0.9002457672791238,-1.1001428794391828,-2.1870081431845705,-4.798499096083965,27.908484515776678,0.7999992370605469,0.3171004102892141,1.0200012207031293,0.10330132174351547,1.936701119662743,0.5616512712233188,1.4783511701829397,-1.5422524394860702,97.3215350083964,36.32829070283126,0.458349949479807,2,-0.7800006866455149,-1.280000686645515,-2.9750003814697337,-4.1350011825561594,0.37999725341796164,3,0.013168290332510546,1.0615400867406526,37.45000076293945,-1.1250119210350638,37.31999969482422,2.999930643455343,37.18000030517578,0.013168290332510546
3540,2012-02-24,37.63999938964844,38.5,37.459999084472656,38.0,1658700.0,-0.008691119843176609,-1.8888865341414827,-0.5294124246878065,58.52269525374205,57.008083186391545,-0.502361646678608,-0.6689745850611928,-1.768276394650556,-4.369678998349158,28.139184410879313,1.0400009155273438,0.34215384521467485,0.6039993286132841,-0.22430064544303008,1.4322993026695983,0.18984934158512345,1.0181493156414447,-1.0550254865530846,46.58383327172955,-12.512420833490033,0.4141499870281578,2,-0.029998779296875,-0.6999988555908203,-2.644998550415039,-3.804999351501465,1.1100006103515625,4,0.013283740916784081,1.162166341900962,37.97000122070313,1.0615400867406526,37.45000076293945,-1.1250119210350638,37.31999969482422,0.013283740916784081
3541,2012-02-27,37.58000183105469,37.810001373291016,37.27999877929688,37.38999938964844,2075300.0,-0.0015939840479979317,-1.5853554149609779,-0.5277836646462933,65.60515202907911,58.210589042828225,-0.324415228451187,-0.5372878674138946,-1.6077781037727448,-4.192804638847186,27.599711466351764,0.5300025939941335,0.3630668855608903,0.48100166320800497,-0.30877314221147856,1.2707764686274885,0.0861142604982632,0.8758890659177467,-0.7652247963307772,39.072901219441334,-23.520486469038445,0.3948874027097422,2,0.029998779296875,-0.6400012969970703,-2.585000991821289,-3.745001792907715,1.4199981689453125,0,0.023150582477242665,-1.8888865341414827,37.63999938964844,1.162166341900962,37.97000122070313,1.0615400867406526,37.45000076293945,0.023150582477242665
3542,2012-02-28,37.33000183105469,37.88000106811523,37.25,37.72999954223633,2270900.0,-0.006652474396459662,-1.2499982970143002,-2.105224060391905,62.04823983877139,58.62139695877454,-0.01833944146061839,-0.2845498669332187,-1.253919444744227,-3.8373720052088984,26.992807380659123,0.6300010681152273,0.3500852429057417,0.22000160217285014,-0.576517917179892,1.0165211215255923,-0.17825815750352092,0.6182613618492212,-0.31299804049764646,22.516591425258376,-43.045576745010926,0.39825975967636973,2,0.279998779296875,-0.3900012969970703,-2.335000991821289,-3.495001792907715,1.2099990844726562,1,0.0267881047669305,-1.5853554149609779,37.58000183105469,-1.8888865341414827,37.63999938964844,1.162166341900962,37.97000122070313,0.0267881047669305
3543,2012-02-29,36.95000076293945,37.38999938964844,36.84000015258789,37.38999938964844,2225200.0,-0.010179508424216333,1.5000043348967862,1.1000028610393202,55.82655854574323,58.11391559688694,0.36036611951394804,0.09313814310979751,-0.8000585314928088,-3.374633275074345,25.974320252886727,0.5499992370605469,0.3722934858631817,-0.15549945831298828,-0.9546965305417743,0.6436976139157977,-0.5550979944273848,0.24409907780140827,1.5499992370605469,6.626543401377427,-60.499216204762554,0.3995985361143937,2,0.7199993133544922,-0.010000228881835938,-1.8499994277954102,-3.1150007247924805,1.9899978637695241,2,0.03437078299163332,-1.2499982970143002,37.33000183105469,-1.5853554149609779,37.58000183105469,-1.8888865341414827,37.63999938964844,0.03437078299163332
3544,2012-03-01,37.0,37.2400016784668,36.7599983215332,37.150001525878906,2345900.0,0.0013531592971087747,1.9090951125907432,0.34091362284664,51.91741807129527,57.240540056534556,0.3696158718178495,0.007283377860957785,-0.7940816975333078,-3.3445962499439617,24.468960160372195,0.48000335693359375,0.3769243425940161,-0.08250026702880575,-0.8650442568472556,0.7000437227896441,-0.4737722619380307,0.3087717278804192,1.466800003051759,13.79318660647928,-51.72623110500626,0.3912719949092232,3,0.6299991607666016,-0.05999946594238281,-1.567500114440918,-3.1050004959106445,2.0,3,0.04162164636560384,1.5000043348967862,36.95000076293945,-1.2499982970143002,37.33000183105469,-1.5853554149609779,37.58000183105469,0.04162164636560384
3545,2012-03-02,37.0,37.08000183105469,36.79999923706055,36.90999984741211,1292500.0,0.0,1.2399865724705128,-0.5999949137887188,56.230012480012476,57.82850424480495,0.37801453544247465,0.02178937283548521,-0.7395304909275353,-3.261831403019656,23.8181291894758,0.2800025939941406,0.34205085216363784,-0.09100017547607564,-0.8656495115627649,0.6836491606106136,-0.47832484351941673,0.29632449256726545,1.3985279357910159,21.428668742038678,-42.911167304491244,0.3873246680433441,3,0.6299991607666016,-0.05999946594238281,-1.3149995803833008,-3.09999942779541,2.0,4,0.03648644524651612,1.9090951125907432,37.0,1.5000043348967862,36.95000076293945,-1.2499982970143002,37.33000183105469,0.03648644524651612
3546,2012-03-05,36.7400016784668,37.16999816894531,36.59000015258789,36.93000030517578,1132500.0,-0.007026981663059595,-1.3673307331200224,-2.1110922731318613,46.381627241915425,57.01710739362104,0.6359079196800366,0.2721114251085055,-0.4517006522966369,-2.9360263355966083,22.95777628263368,0.5799980163574219,0.3153324084149389,-0.33599853515625,-1.1262665262498004,0.4542694559373004,-0.7311325307030287,0.05913546039052875,1.5929850727539048,11.628017009397816,-47.557344797723836,0.39513399554677525,3,0.8049983978271484,0.1999988555908203,-0.9525012969970703,-2.840001106262207,2.6999969482421804,0,0.054708716105237976,1.2399865724705128,37.0,1.9090951125907432,37.0,1.5000043348967862,36.95000076293945,0.054708716105237976
3547,2012-03-06,36.20000076293945,36.72999954223633,35.9900016784668,36.560001373291016,2474200.0,-0.014697901220941834,1.1142888283378747,1.8947537494729656,35.02995790132509,55.36959452718765,1.1178872852925679,0.8227941043256806,0.10688455710514688,-2.3318923248240395,22.75119237036814,0.75,0.2533478299248344,-0.8559995651245131,-1.714306845082838,0.002307714833811758,-1.2851532051036756,-0.4268459251453507,2.0284067923632776,14.999959128176762,-38.219076167276725,0.4291536399791621,3,1.0450000762939453,0.8849983215332031,-0.11750125885009766,-2.04000186920166,3.489997863769524,1,0.07734804359250469,-1.3673307331200224,36.7400016784668,1.2399865724705128,37.0,1.9090951125907432,37.0,0.07734804359250469
3548,2012-03-07,35.97999954223633,36.34000015258789,35.75,36.20000076293945,4176100.0,-0.006077381659294168,1.3600006103515625,0.6111134658585173,36.222933983366445,51.976066149472274,1.2375855525809456,1.053491112296058,0.3339477795245074,-2.0459911471744974,22.80666261162929,0.5900001525878906,0.23388735397403337,-1.0485008239746065,-2.0071467101020204,-0.08985493784719267,-1.5278237670383135,-0.5691778809108996,2.069335542919525,15.436193499660774,-36.42099399743276,0.4793229430637073,3,1.1450004577636719,1.1450004577636719,0.13749980926513672,-1.7850008010864258,4.689998626708984,2,0.07115067831743227,1.1142888283378747,36.20000076293945,-1.3673307331200224,36.7400016784668,1.2399865724705128,37.0,0.07115067831743227
3549,2012-03-08,36.47999954223633,36.61000061035156,36.04999923706055,36.2400016784668,1962200.0,0.013896609404151272,1.2400054931640625,-1.0908933277847135,39.4117515062438,49.8526279553058,0.5632316633456327,0.5800817851327409,-0.1491659328215249,-2.469010136305805,23.01990432384574,0.6300010681152344,0.1994593294732283,-0.5465007781982436,-1.5097693568621509,0.41676780046566364,-1.0281350675301937,-0.06486648886629354,1.339402034403939,51.40848475730972,3.748545044325475,0.4816342893319533,3,0.33500099182128906,0.6450004577636719,-0.34749889373779297,-2.2699995040893555,4.100002288818359,3,0.06743418627581055,1.3600006103515625,35.97999954223633,1.1142888283378747,36.20000076293945,-1.3673307331200224,36.7400016784668,0.06743418627581055
3550,2012-03-09,36.95000076293945,37.040000915527344,36.38000106811523,36.38000106811523,1703000.0,0.012883805553751682,-1.3157901781531174,2.3750198683918025,47.012994733739255,47.786832700268036,-0.016694461357296575,0.12267080418722998,-0.6090441444814161,-2.8655413090541657,23.03885658728474,0.6599998474121165,0.1810100119641973,-0.08049964904785156,-1.0416940450251175,0.8806947469294144,-0.561096847036481,0.40009754894077787,0.6624606560367852,84.5072049515909,38.690288909925634,0.48059719798863165,3,-0.13500022888183594,0.17499923706054688,-0.6274995803833008,-2.5500001907348633,4.939998626708984,4,0.055480357096952426,1.2400054931640625,36.47999954223633,1.3600006103515625,35.97999954223633,1.1142888283378747,36.20000076293945,0.055480357096952426
3551,2012-03-12,37.40999984741211,37.58000183105469,36.88999938964844,36.97000122070313,2600600.0,0.012449230716499171,-1.2999993642195478,0.7719278285660525,51.079138006899385,46.56804360783781,-0.562496873325891,-0.289146010391903,-1.034668222575391,-3.242741762926329,23.386817013451513,0.69000244140625,0.05673225094780321,0.33949947357177734,-0.614572074768418,1.2935710219119727,-0.13753630059832034,0.816535247741875,-1.6599998474121094,90.71028341296245,46.811040468842506,0.47703577417009746,3,-0.7449989318847656,-0.2849998474121094,-1.087498664855957,-3.0099992752075195,5.299999237060547,0,0.04250200906370449,-1.3157901781531174,36.95000076293945,1.2400054931640625,36.47999954223633,1.3600006103515625,35.97999954223633,0.04250200906370449
3552,2012-03-13,38.13999938964844,38.18000030517578,37.58000183105469,37.650001525878906,2067600.0,0.01951348690761434,1.1052589310810992,1.1136349843510407,57.23268931333055,46.72428035979196,-1.3024854495391693,-0.9762637596710917,-1.7214236869075563,-3.889966657503706,23.69015716431034,0.7700004577636719,0.0010135446542136606,1.0104990005493164,-0.05431598617498423,2.075313987273617,0.4780915071871661,1.5429064939114667,-2.353399353027342,98.35387199573005,56.29921914949673,0.5324074933621503,3,-1.1749992370605469,-1.0149993896484375,-1.8174982070922852,-3.7399988174438477,3.8100013732910156,1,0.03408493072533636,-1.2999993642195478,37.40999984741211,-1.3157901781531174,36.95000076293945,1.2400054931640625,36.47999954223633,0.03408493072533636
3553,2012-03-14,37.959999084472656,38.310001373291016,37.83000183105469,38.13999938964844,1456200.0,-0.004719462717784784,-1.1818418269147406,-0.3673491630984819,49.88710907966767,46.49869047183335,-1.077456362649798,-0.776203286320488,-1.5009913183294756,-3.6195741538714685,23.783433348520553,0.4799995422363281,-0.0826429560744657,0.7924987792968778,-0.33529132329492484,1.9202888818886805,0.2286037280009765,1.3563938305927792,-2.0776630371093745,84.51318769980723,47.40671906800919,0.5638950512959012,3,-0.9299983978271484,-0.8349990844726562,-1.637497901916504,-3.5599985122680664,4.010002136230476,2,0.04557427776503742,1.1052589310810992,38.13999938964844,-1.2999993642195478,37.40999984741211,-1.3157901781531174,36.95000076293945,0.04557427776503742
3554,2012-03-15,37.97999954223633,38.13999938964844,37.79999923706055,37.93999862670898,1226100.0,0.0005268824616977419,-1.125002980235081,-0.2222269317170742,54.12621651375467,46.26493536447136,-1.0547422368860069,-0.7470849210409654,-1.4827174269823615,-3.549745153003933,24.09687483070029,0.3400001525878906,-0.13980645313502293,0.7569992065429716,-0.41743170370645544,1.9314301167923986,0.16978375141825808,1.344214661667685,-1.9520035753173843,82.90146223450311,45.052550406490084,0.5872154551247126,3,-0.9499988555908203,-0.8549995422363281,-1.6574983596801758,-3.5799989700317383,4.340000152587891,3,0.07082671561692688,-1.1818418269147406,37.959999084472656,1.1052589310810992,38.13999938964844,-1.2999993642195478,37.40999984741211,0.07082671561692688
3555,2012-03-16,38.47000122070313,38.4900016784668,37.86999893188477,37.86999893188477,1813200.0,0.012901571468474815,-1.0666679382275475,14.999713904250626,59.780206513318795,47.753666394627295,-1.4687504170099217,-1.1985112519447725,-1.9279617598574887,-3.959568447485914,24.563435322724796,0.6200027465820241,-0.13303103431098862,1.1835008621215906,-0.11633353969893534,2.4833352639421165,0.5335836612113312,1.83341806303185,-2.3050849294018647,98.74997317794868,58.533732032557054,0.6499172009102624,3,-1.3500003814697337,-1.345001220703132,-2.1475000381469798,-4.070000648498542,2.789997100830071,4,0.05484794757989331,-1.125002980235081,37.97999954223633,-1.1818418269147406,37.959999084472656,1.1052589310810992,38.13999938964844,0.05484794757989331
3556,2012-03-19,38.560001373291016,39.0099983215332,38.13000106811523,38.310001373291016,1174800.0,0.002339489205408496,-1.8852340095554505,0.4166650772155359,64.00909617809323,50.97357064760153,-1.4230866849508885,-1.2435834204246135,-1.968656987968373,-3.9685319082277246,25.176068430342802,0.8799972534179759,-0.10471536556497085,1.204500961303708,-0.21273856593391116,2.6217404885413274,0.4958811976848949,1.9131207249225213,-2.209078251016507,68.5316047110293,24.99928455042309,0.7086197636188106,3,-1.180002212524414,-1.180002212524414,-2.1650009155273438,-4.095000267028809,3.1899986267089844,0,0.08635886664319425,-1.0666679382275475,38.47000122070313,-1.125002980235081,37.97999954223633,-1.1818418269147406,37.959999084472656,0.08635886664319425
3557,2012-03-20,38.18999862670898,38.41999816894531,38.11999893188477,38.33000183105469,1453800.0,-0.0095955065716965,-1.1428318415281027,-0.5600128173828409,64.1552109751678,54.0771569800239,-0.8282125045103612,-0.848567127366394,-1.5416713223237153,-3.516426251002457,25.562405370145836,0.4400024414062429,-0.09697210173718673,0.7909982681274315,-0.6742467791572295,2.2562433154120924,0.05837574448510452,1.5236207917697584,-1.5731679845086006,32.23137890376178,-15.309599582299612,0.7326225236423293,3,-0.6599998474121023,-0.8099994659423757,-1.6924972534179616,-3.3899974822997976,3.840000152587905,1,0.11835560671119061,-1.8852340095554505,38.560001373291016,-1.0666679382275475,38.47000122070313,-1.125002980235081,37.97999954223633,0.11835560671119061
3558,2012-03-21,38.02000045776367,38.36000061035156,37.88000106811523,38.22999954223633,2481700.0,-0.004451379289299395,1.0425459385754474,1.4999591291789653,61.33332881221448,56.51288779179842,-0.3781781301304221,-0.6679211629345048,-1.3032403190894044,-3.2593706947900287,25.55186049963089,0.47999954223633523,-0.030276041620098226,0.5925001144409165,-0.8988627084512117,2.083862937333045,-0.1531812970051476,1.3381815258869807,-1.1638530476300133,18.18193282344559,-32.238779913355,0.7456814114460637,3,-0.3250007629394531,-0.6400012969970703,-1.5224990844726562,-3.219999313354492,3.6800003051757812,2,0.10336665591421035,-1.1428318415281027,38.18999862670898,-1.8852340095554505,38.560001373291016,-1.0666679382275475,38.47000122070313,0.10336665591421035
3559,2012-03-22,38.47000122070313,38.599998474121094,37.849998474121094,37.88000106811523,1390300.0,0.011835895779100936,-1.3076733472226298,-2.809536784741212,64.8484834473118,58.49460875997315,-0.5768761594334748,-1.1368283329582596,-1.7007348321241906,-3.649789791237673,25.171371613757398,0.75,0.1489061172376296,1.0175008773803782,-0.527935559530647,2.5629373142914034,0.24478265892486917,1.7902190958358872,-1.3984687194295162,53.44851966706957,-0.6130749114810925,0.772718218455511,3,-0.5200023651123118,-1.0900020599365305,-2.010000228881843,-3.3999996185302805,2.6399993896484304,3,0.0909799815165182,1.0425459385754474,38.02000045776367,-1.1428318415281027,38.18999862670898,-1.8852340095554505,38.560001373291016,0.0909799815165182
3560,2012-03-23,38.13999938964844,38.5099983215332,37.95000076293945,38.5,1517700.0,-0.008578160139935176,1.9473768747364828,-0.61017036821516,63.94417784667522,59.92405763105936,-0.06741022133902419,-0.8089209257118739,-1.316465546865949,-3.26902487187472,24.18594134604407,0.55999755859375,0.3490985822918091,0.662499046325685,-0.9116188857141054,2.2366169783654755,-0.12455991969421376,1.4495580123455838,-0.8746203063488593,25.000082213313952,-33.00684498982661,0.7870589660198966,3,0.1550006866455078,-0.7600002288818359,-1.5999984741210938,-3.069997787475586,3.2299995422363352,4,0.10959623419161013,-1.3076733472226298,38.47000122070313,1.0425459385754474,38.02000045776367,-1.1428318415281027,38.18999862670898,0.10959623419161013
3561,2012-03-26,38.45000076293945,38.68999862670898,38.38000106811523,38.43000030517578,1497300.0,0.008127985795803427,-4.166671964903861,-0.05555673292925868,73.48638816506215,61.73002417014065,-0.239566291399683,-1.1071673188098572,-1.5748930526589362,-3.513810150867698,23.67067710724523,0.5499992370605398,0.5281141060226773,0.9290004730224624,-0.7040257850541991,2.562026731099124,0.11248734398412807,1.7455136020607966,-1.0101597558165096,71.42883093174024,7.652091106270376,0.8165131290383307,3,-0.045001983642578125,-1.0700016021728516,-1.857499122619629,-3.3799991607666016,2.9399986267089844,0,0.07308185963164404,1.9473768747364828,38.13999938964844,-1.3076733472226298,38.47000122070313,1.0425459385754474,38.02000045776367,0.07308185963164404
3562,2012-03-27,38.33000183105469,38.63999938964844,38.2599983215332,38.58000183105469,1526400.0,-0.0031209084396280895,1.0540869350049489,-12.49971390425329,75.05329588590729,64.52626714861172,-0.10033216657001987,-0.957501227380746,-1.3949470564698743,-3.321126277014102,22.941716042443858,0.3800010681152344,0.6543868712762944,0.7590015411376925,-0.91023611594904,2.428239198224425,-0.0756172874056702,1.5936203696810551,-0.7331450924907159,57.143246397609936,-12.221630477379371,0.834618828543365,3,0.0749969482421875,-0.9500026702880859,-1.7375001907348633,-3.260000228881836,3.0,1,0.08922509797989253,-4.166671964903861,38.45000076293945,1.9473768747364828,38.13999938964844,-1.3076733472226298,38.47000122070313,0.08922509797989253
3563,2012-03-28,38.22000122070313,38.45000076293945,38.04999923706055,38.400001525878906,2101400.0,-0.0028698305530064916,1.85716621253406,0.7200012207030966,70.2325453482503,66.31585924133346,0.05635459503134399,-0.7878715588767093,-1.2334234252880165,-3.1456873652388566,22.997857786557752,0.40000152587890625,0.7346905618692361,0.5855009078979592,-1.0808913456493627,2.251893161445281,-0.24769521887570534,1.4186970346716237,-0.4818303238422388,44.047938020264525,-26.4486574086489,0.8331961267736613,3,0.20999717712401633,-0.8400020599365305,-1.5850000381469798,-3.1499996185302805,2.5,2,0.09968596119588669,1.0540869350049489,38.33000183105469,-4.166671964903861,38.45000076293945,1.9473768747364828,38.13999938964844,0.09968596119588669
3564,2012-03-29,38.540000915527344,38.56999969482422,37.97999954223633,38.08000183105469,1872600.0,0.008372571549026375,1.2692460055460189,-2.5555461365660315,69.15660369207068,67.35768115008365,-0.19652146167251772,-1.0398988695156675,-1.5006655727905809,-3.4127327313358506,23.294129593397354,0.5900001525878906,0.7358974839823702,0.8285005569457979,-0.8566582193518286,2.5136593332434245,-0.01407883120301534,1.6710799450946112,-0.6746472761992166,79.72998051405848,10.551001617662493,0.8425793881488117,3,-0.11000251770019531,-1.1600017547607422,-1.7700004577636719,-3.4300003051757812,2.299999237060547,3,0.081992728913999,1.85716621253406,38.22000122070313,1.0540869350049489,38.33000183105469,-4.166671964903861,38.45000076293945,0.081992728913999
3565,2012-03-30,38.349998474121094,38.86000061035156,38.29999923706055,38.72999954223633,1670800.0,-0.004930006146670829,-1.3333412806268825,-0.8260909226610055,62.113357211187264,67.14704348709411,-0.02830848009065079,-0.7837558099710549,-1.2538676202367753,-3.169864218355471,23.72999249893101,0.5600013732910156,0.7923346706582919,0.5709981918334961,-1.1022704511845802,2.2442668348515724,-0.26563612967554207,1.4076325133425343,-0.37018036657245545,42.04528213553429,-23.40177419155411,0.8366343215090388,3,0.005001068115234375,-0.9699993133544922,-1.4099979400634766,-3.069997787475586,2.3400001525878835,4,0.07196876782388761,1.2692460055460189,38.540000915527344,1.85716621253406,38.22000122070313,1.0540869350049489,38.33000183105469,0.07196876782388761
3566,2012-04-02,38.75,38.84000015258789,38.27000045776367,38.33000183105469,2010700.0,0.010430287921623593,-1.1111064016162986,-1.105255232645686,58.591532042286055,66.52885693899614,-0.44535862961593864,-1.0808691112438709,-1.5996363872596433,-3.5197254541898815,24.662470294346793,0.5699996948242188,0.8402248124808409,0.870499801635745,-0.7813253746012236,2.5223249778727137,0.04458721351726069,1.6964123897542294,-0.7700004577636719,87.49994581402505,25.132450036677895,0.8259125881184832,4,-0.3950004577636719,-1.3700008392333984,-1.4749994277954102,-3.219999313354492,1.75,0,0.06761287566154262,-1.3333412806268825,38.349998474121094,1.2692460055460189,38.540000915527344,1.85716621253406,38.22000122070313,0.06761287566154262
3567,2012-04-03,39.0,39.16999816894531,38.70000076293945,38.83000183105469,2437900.0,0.006451612903225712,-1.1860328950870282,0.40475930971843777,64.36461235621162,66.8656662216625,-0.6351719187788873,-1.1703490907787995,-1.7942818623745396,-3.7246479157241623,27.026396545232288,0.4699974060058594,0.8261630041748731,0.9804998397827163,-0.5415003764518502,2.5025000560172828,0.21949973166543657,1.741499947899996,-0.9170005798339815,85.71442309849945,25.068052893697143,0.7610001081172821,4,-0.4900016784667969,-1.5400009155273438,-1.7249994277954102,-3.469999313354492,1.1599998474121094,1,0.06128203563201118,-1.1111064016162986,38.75,-1.3333412806268825,38.349998474121094,1.2692460055460189,38.540000915527344,0.06128203563201118
3568,2012-04-04,38.540000915527344,38.9900016784668,38.27999877929688,38.84000015258789,1368100.0,-0.011794848319811702,1.3666673024470952,-1.7647204021183018,56.8965533441009,65.98211843241683,-0.1046598014809419,-0.536219776816246,-1.296672182987919,-3.194963714221302,28.95762037960914,0.7200012207031179,0.7717971332797333,0.39250068664550497,-0.8028393918529417,1.5878407651439517,-0.20516935260371838,0.9901707258947283,-0.32656164550780886,47.058993239322845,-10.327266652685992,0.5976700392492239,4,0.019998550415039062,-1.0800018310546875,-1.265000343322754,-3.010000228881836,1.7700004577636719,2,0.07239234170342956,-1.1860328950870282,39.0,-1.1111064016162986,38.75,-1.3333412806268825,38.349998474121094,0.07239234170342956
3569,2012-04-05,38.93999862670898,38.97000122070313,38.38999938964844,38.5099983215332,1744200.0,0.010378767557851276,1.367327873446851,-1.433337995752936,55.91935528815325,65.09047148146993,-0.4816252759826014,-0.7825951044679798,-1.650089650914424,-3.527991067410049,31.134477024047197,0.5800018310546946,0.7535850673988023,0.6694984436035085,-0.2854769417307068,1.6244738289377239,0.1920107509363973,1.1469861362706197,-0.6599998474120952,74.44443031589934,21.36960845481181,0.4774876926671084,4,-0.36499977111815696,-1.479999542236321,-1.634998321533196,-3.4099979400634695,0.8199996948242259,3,0.04571141902334963,1.3666673024470952,38.540000915527344,-1.1860328950870282,39.0,-1.1111064016162986,38.75,0.04571141902334963
3570,2012-04-09,39.0,39.06999969482422,38.38999938964844,38.52999877929688,2542700.0,0.0015408673704950804,1.2295069665057408,1.0930253189262094,55.58373005153706,63.10128724663382,-0.4546141039897478,-0.7179508218226758,-1.6460565405910614,-3.532287993173611,32.763505338154644,0.6800003051757812,0.7665347593298293,0.6269998550415039,-0.15573783133018537,1.4097375414131932,0.23563101185565927,1.0183686982273485,-0.7200012207031179,81.11126652509866,28.75270070172263,0.39136884318584314,4,-0.4250011444091797,-1.5400009155273438,-1.7150001525878906,-3.1499996185302734,0.7900009155273438,0,0.04717949109199715,1.367327873446851,38.93999862670898,1.3666673024470952,38.540000915527344,-1.1860328950870282,39.0,0.04717949109199715
3571,2012-04-10,39.0,39.06999969482422,38.75,38.93000030517578,3428600.0,0.0,2.0476294277929155,0.1489351340822047,61.34454589653324,61.57809280337004,-0.4116852454368285,-0.6247559680311241,-1.593597022271311,-3.4741019823009154,33.70971285545513,0.31999969482421875,0.7201125377183928,0.5474998474121122,-0.1406825148639399,1.2356822096881643,0.20340866627408616,0.8915910285501383,-0.6132012939453091,80.89906904178153,24.92074141317231,0.3440911811380273,4,-0.4250011444091797,-1.5400009155273438,-1.7150001525878906,-2.655000686645508,1.1399993896484375,1,0.04333329812074305,1.2295069665057408,39.0,1.367327873446851,38.93999862670898,1.3666673024470952,38.540000915527344,0.04333329812074305
3572,2012-04-11,39.43999862670898,39.56999969482422,39.2599983215332,39.290000915527344,3415700.0,0.011282016069460887,-1.9523532724201196,2.1428337874658387,68.48954038905893,61.38442558568211,-0.7573119865447993,-1.0143758638631297,-2.000409693732557,-3.859631190536767,34.21772457589691,0.5699996948242188,0.7155603405215203,0.9224985122680565,0.12216007246986749,1.7228369520662454,0.5223292923689655,1.3226677321671474,-1.0499992370605398,89.92240497270511,27.958390530830094,0.40016921989909415,4,-0.6649990081787038,-1.779998779296868,-2.197498321533196,-2.8899993896484304,0.15999984741211648,2,0.02687630350405712,2.0476294277929155,39.0,1.2295069665057408,39.0,1.367327873446851,38.93999862670898,0.02687630350405712
3573,2012-04-12,39.68999862670898,39.810001373291016,39.349998474121094,39.650001525878906,2673700.0,0.0063387426142225145,2.2857045544338632,0.2666514076447352,66.75819137397087,61.117935328115465,-0.8681606567152684,-1.189088453780066,-2.2113778494963654,-4.047726216963262,34.70831205315946,0.4600028991699219,0.6441544235027479,1.085998535156243,0.17329599773906068,1.998701072573425,0.6296472664476482,1.5423498038648376,-1.1347991943359332,91.54911415868531,27.330313018111596,0.45635126870859116,4,-0.6499977111816335,-1.9099979400634695,-2.52499866485595,-3.0649986267089773,-1.0699996948242045,3,0.01184180491220399,-1.9523532724201196,39.43999862670898,2.0476294277929155,39.0,1.2295069665057408,39.0,0.01184180491220399
3574,2012-04-13,40.66999816894531,40.75,39.40999984741211,39.5,5390800.0,0.024691347345546566,1.0150350492754954,29.25207439199375,79.48715896702655,63.048357745430934,-1.6921988127087175,-2.0629980625569857,-3.15369298295159,-4.944165216422917,35.60181989095234,1.3400001525878906,0.6025943471118467,1.9314981460571303,0.6771130068254436,3.185883285288817,1.304305576441287,2.5586907156729737,-1.9140304260253913,96.61009278117221,26.297266447021073,0.6271925696158438,4,-1.1599979400634766,-2.269998550415039,-3.5449981689453125,-4.0449981689453125,-1.089996337890625,4,-0.008851655074063491,2.2857045544338632,39.68999862670898,-1.9523532724201196,39.43999862670898,2.0476294277929155,39.0,-0.008851655074063491
3575,2012-04-16,40.58000183105469,40.9900016784668,40.0,40.93000030517578,2355200.0,-0.002212843421255495,3.212762158301409,-0.2991444631375771,76.16711577664793,65.00120038258225,-1.3998162387248243,-1.9044635609522302,-3.005971228966274,-4.771401032473818,36.219201656839914,0.9900016784667969,0.6123695798989957,1.736001777648923,0.24423687150819262,3.2277666837896533,0.9901193245785578,2.481884230719288,-1.4651082818603527,81.69644909852299,11.048712660150628,0.7458824530703643,4,-0.9450016021728516,-1.8950004577636719,-3.610001564025879,-3.9550018310546875,-1.160003662109375,0,-0.020207084093672,1.0150350492754954,40.66999816894531,2.2857045544338632,39.68999862670898,-1.9523532724201196,39.43999862670898,-0.020207084093672
3576,2012-04-17,41.88999938964844,42.06999969482422,40.66999816894531,40.810001373291016,2855400.0,0.03228185065263478,-1.058819074546235,-3.0857220708446866,83.84031631560788,67.16516748918184,-2.4781702806790946,-3.1117349211969767,-4.248600846266179,-5.982827993343733,36.59796597798515,1.4899978637695312,0.6496042022693942,2.8794994354248047,0.8682947998732473,4.890704070976362,1.8738971176490296,3.88510175320058,-2.479999542236328,93.59429832004072,20.361001015346304,1.0056023177757778,4,-1.7150001525878906,-2.4099998474121094,-4.919999122619629,-5.2649993896484375,-1.9599990844726562,1,-0.05013126055666717,3.212762158301409,40.58000183105469,1.0150350492754954,40.66999816894531,2.2857045544338632,39.68999862670898,-0.05013126055666717
3577,2012-04-18,42.709999084472656,42.88000106811523,41.5099983215332,41.68000030517578,3407100.0,0.019575070584194165,1.0000000000000104,0.9537043250975752,87.6047125938819,70.57718518360196,-3.035810952549639,-3.7689827566994936,-4.976130386698266,-6.699925169866667,37.15755136980856,1.3700027465820241,0.7770505559564143,3.473499107360837,0.9103991919353973,6.036599022786277,2.191949149648117,4.755049065073557,-2.7679992675781264,95.18408332243698,17.504772477003883,1.2815499577127185,4,-2.0749988555908203,-2.4799976348876953,-5.814998626708984,-6.084999084472656,-3.4699974060058594,2,-0.06017325567582488,-1.058819074546235,41.88999938964844,3.212762158301409,40.58000183105469,1.0150350492754954,40.66999816894531,-0.06017325567582488
3578,2012-04-19,41.95000076293945,43.04999923706055,41.79999923706055,42.68000030517578,2702900.0,-0.0177943886168217,-1.4271783533141489,-0.7087382596071228,76.59909506463272,72.87493404765523,-1.9458641650031794,-2.845344851970914,-4.128329978762615,-5.833373442541088,38.30979028221188,1.25,0.8947682888505426,2.517000770568849,-0.24804442378285785,5.282045964920556,1.134478173392992,3.899523367744706,-1.4204006958007867,69.78025663275358,-7.324071887635114,1.382522597175854,4,-1.230001449584961,-1.5250015258789062,-4.905000686645508,-5.325000762939453,-2.1500015258789062,3,-0.056019123863627174,1.0000000000000104,42.709999084472656,-1.058819074546235,41.88999938964844,3.212762158301409,40.58000183105469,-0.056019123863627174
3579,2012-04-20,41.97000122070313,42.2599983215332,41.68999862670898,41.86000061035156,2203300.0,0.00047676894874681963,-1.5333062068731185,-0.1506858620960043,79.00647765953286,75.47746155965476,-1.6660632942417024,-2.7296397503533214,-4.058163329137905,-5.745303091321972,39.18344724655644,0.5699996948242259,0.9829751863994503,2.362001228332524,-0.5835579447694172,5.307560401434465,0.8892216417815533,3.8347808148834943,-0.9363213195800881,64.59022011434112,-16.248702808204968,1.4727795865509719,4,-1.0700016021728587,-1.5450019836425852,-4.892500877380378,-5.345001220703132,-2.0500030517578196,4,-0.07981897048804132,-1.4271783533141489,41.95000076293945,1.0000000000000104,42.709999084472656,-1.058819074546235,41.88999938964844,-0.07981897048804132
3580,2012-04-23,42.31999969482422,42.43999862670898,41.18000030517578,41.68000030517578,1982300.0,0.00833925337005792,1.8636414866962319,5.818143986682936,78.83689084889824,77.42105544325086,-1.6713548016912725,-2.899063118391794,-4.32335185578772,-5.9970317886028255,39.721601035536416,1.259998321533196,1.162644081582414,2.502999687194823,-0.5933074847565081,5.599306859146154,0.9548461012191609,4.051153273170485,0.7299995422363281,69.32776409153347,-10.227876023480277,1.5481535859756648,4,-1.1650009155273438,-1.8700008392333984,-5.242499351501465,-5.694999694824219,-3.700000762939446,0,-0.06474475150113568,-1.5333062068731185,41.97000122070313,-1.4271783533141489,41.95000076293945,1.0000000000000104,42.709999084472656,-0.06474475150113568
3581,2012-04-24,41.2599983215332,42.349998474121094,41.2400016784668,42.2599983215332,3081400.0,-0.02504729160999153,-1.1346230027730093,-1.5625014901175405,66.14287154530913,77.16031446061201,-0.28726869989833403,-1.7051750757249806,-3.1807274408234036,-4.845044536100389,40.09494778550856,1.1099967956542969,1.31311902785162,1.3024984359741225,-1.787640851453709,4.392637723401954,-0.24257120773979324,2.8475680796880383,1.7526009368896496,4.277971232678306,-71.42116293414799,1.5450696437139149,4,-0.05999946594238281,-0.8099994659423828,-4.137497901916504,-4.634998321533203,-3.029998779296875,1,-0.04459525514880136,1.8636414866962319,42.31999969482422,-1.5333062068731185,41.97000122070313,-1.4271783533141489,41.95000076293945,-0.04459525514880136
3582,2012-04-25,41.75,41.86000061035156,41.310001373291016,41.43999862670898,1517200.0,0.0118759500339356,1.075458661119788,-0.31000137329102273,72.83074769245796,77.8350429404439,-0.46392399173139864,-2.029895802593657,-3.591991930360116,-5.258757081618697,40.7810290342895,0.6000022888183594,1.4924696495595526,1.6215002059936552,-1.4679402558196912,4.710940667807002,0.07677997508698553,3.166220436900325,1.2259472793579107,30.481284513340228,-46.82307861832281,1.5447202309066723,4,-0.5200004577636719,-1.3000011444091797,-4.370000839233398,-4.870000839233398,-4.020000457763672,2,-0.04359280706165791,-1.1346230027730093,41.2599983215332,1.8636414866962319,42.31999969482422,-1.5333062068731185,41.97000122070313,-0.04359280706165791
3583,2012-04-26,42.02999877929688,42.33000183105469,41.560001373291016,41.77000045776367,3251600.0,0.006706557587949247,-1.2647189170691755,0.8387005475912176,72.35892642925722,77.04301710291398,-0.4214019011266714,-2.118437338246771,-3.796113675352565,-5.464694473217698,42.11851019581337,0.7700004577636719,1.678064760054319,1.7109991073608484,-1.3526959015291027,4.774694116250799,0.17915160291587284,3.242846611805824,0.9100295605773852,67.46028622377865,-9.784246486113418,1.5318475044449749,4,-0.5049991607666087,-1.5799999237060618,-4.574999809265144,-5.1499996185302805,-4.25999832153321,3,-0.06638108926627861,1.075458661119788,41.75,-1.1346230027730093,41.2599983215332,1.8636414866962319,42.31999969482422,-0.06638108926627861
3584,2012-04-27,41.70000076293945,42.2400016784668,40.349998474121094,40.349998474121094,4487800.0,-0.007851487650291755,-1.8,5.192350015405466,68.80226289467961,76.2247001160286,0.07830116644032614,-1.6227615258166281,-3.3818702374031204,-5.054616876586266,42.579490993844495,1.8900032043457031,1.8061379505221993,1.223001098632814,-1.7797213940001626,4.2257235912657904,-0.2783601476836708,2.7243623449492986,1.2048270162408414,64.5934062323755,-11.659610540431828,1.5013612463164878,4,-1.9073486328125e-06,-1.2500019073486328,-4.162501335144043,-4.820001602172852,-3.3699989318847656,4,-0.045563584918864475,-1.2647189170691755,42.02999877929688,1.075458661119788,41.75,-1.1346230027730093,41.2599983215332,-0.045563584918864475
3585,2012-04-30,41.11000061035156,41.68999862670898,41.02000045776367,41.65999984741211,2188400.0,-0.014148684455474791,1.1967268474801256,-0.40740615154212406,63.57788670382195,73.97331904805239,0.8396902605978269,-0.8594515981334467,-2.723382131441298,-4.391625825174813,42.71130410065634,0.6800003051757812,1.9313368159500826,0.49500083923339844,-2.345432848628654,3.335434527095451,-0.9252160046976243,1.9152176831644212,1.6926339966263626,38.00010681152344,-36.10930439203213,1.4202168439310254,4,0.5899982452392578,-0.6100006103515625,-3.4450016021728516,-4.230001449584961,-2.1199989318847656,0,-0.028946787247349337,-1.8,41.70000076293945,-1.2647189170691755,42.02999877929688,1.075458661119788,41.75,-0.028946787247349337
3586,2012-05-01,41.36999893188477,41.97999954223633,41.0,41.099998474121094,2355600.0,0.006324454334056595,-3.170233834116568,-0.49091060417953974,62.71411842164786,71.20769747335973,0.5567176147188206,-0.9624472625629537,-2.9098144499740286,-4.574144961231937,43.02046264777613,0.9799995422363281,1.9195426087017253,0.6239992141723718,-2.093270377406128,3.3412688057508717,-0.7346355816168781,1.9826340099616218,1.3345302297788777,51.51508729476807,-19.74336607373744,1.3586347957892515,5,0.3299999237060476,-0.8549995422363352,-3.5324993133544993,-4.289999008178718,-1.9699974060058665,1,-0.06647329153979054,1.1967268474801256,41.11000061035156,-1.8,41.70000076293945,-1.2647189170691755,42.02999877929688,-0.06647329153979054
3587,2012-05-02,41.38999938964844,41.52000045776367,41.060001373291016,41.20000076293945,1130300.0,0.00048345318540121696,1.0444369092527443,0.7036974243772686,61.54893522624144,69.53545749131625,0.3685401468409921,-0.8371346982703898,-2.8590130153299356,-4.512569905913281,42.95508689282549,0.45999908447265625,1.9469342533196894,0.5244997024536104,-2.077220269829226,3.126219674736447,-0.7763602836878079,1.8253596885950287,1.220348544513513,52.52520971166332,-15.498785483609538,1.3008599861414165,5,0.0049991607666015625,-0.875,-3.497500419616699,-4.194999694824219,-1.5799980163574219,2,-0.07634694114545992,-3.170233834116568,41.36999893188477,1.1967268474801256,41.11000061035156,-1.8,41.70000076293945,-0.07634694114545992
3588,2012-05-03,41.33000183105469,41.54999923706055,41.06999969482422,41.47000122070313,1512800.0,-0.0014495665493716725,2.2000457770656903,-0.7368442186841581,55.12426223371108,66.88187799955827,0.3702810857540726,-0.587522765725609,-2.7316419237324894,-4.368920794974855,43.9198847285223,0.4799995422363281,1.7866615690886007,0.3250020980834947,-2.040144378587769,2.690148574754758,-0.8575711402521407,1.50757533641913,1.1899321247056278,51.851941556514944,-12.03742482013402,1.182573238335633,5,0.06499671936035156,-0.81500244140625,-3.437502861022949,-4.135002136230469,-1.7300033569335938,3,-0.08710385021356026,1.0444369092527443,41.38999938964844,-3.170233834116568,41.36999893188477,1.1967268474801256,41.11000061035156,-0.08710385021356026
3589,2012-05-04,40.72000122070313,41.15999984741211,40.56999969482422,41.0099983215332,1179100.0,-0.014759268892487909,1.0,2.071416893732814,51.005743976497975,63.78952834706935,0.8764952646127355,0.17145942978223871,-2.076730678192341,-3.688824174992341,44.6231660558552,0.7600021362304688,1.478118621263114,-0.37399864196776633,-2.5373140282708704,1.7893167443353377,-1.4556563351193148,0.7076590511837821,1.713135315791611,10.638407241974082,-48.89178820629709,1.0816576931515518,5,0.6299972534179616,-0.2050018310546946,-2.815002441406257,-3.5250015258789134,-0.42000198364258523,4,-0.0724459890595387,2.2000457770656903,41.33000183105469,1.0444369092527443,41.38999938964844,-3.170233834116568,41.36999893188477,-0.0724459890595387
3590,2012-05-07,40.84000015258789,41.08000183105469,40.4900016784668,40.5099983215332,1200000.0,0.002946928494288681,-2.189232101616628,-1.1379487246945201,40.90120847379524,60.98489911690115,0.5861171008003865,0.20698903692619552,-2.1388600438147023,-3.733485599193223,45.1790619991603,0.5900001525878906,1.2795494391330635,-0.34599971771240234,-2.2785510358956174,1.5865516004708127,-1.3122753768040099,0.6202759413792052,1.509810861411907,23.48986415561939,-30.420657849499502,0.966275659091608,5,0.5,-0.18000030517578125,-2.9350013732910156,-3.645000457763672,0.31999969482421875,0,-0.06145931224670065,1.0,40.72000122070313,2.2000457770656903,41.33000183105469,1.0444369092527443,41.38999938964844,-0.06145931224670065
3591,2012-05-08,40.68999862670898,40.959999084472656,40.20000076293945,40.540000915527344,1699100.0,-0.003672907084193766,1.202898069980484,0.4545359966708066,30.19605320535878,56.247710840556785,0.7227680257071967,0.5165779546466283,-1.9296046408543006,-3.5029847876129523,45.59403673877391,0.7599983215332031,1.0498125987690372,-0.5805011749267663,-2.2389532985702303,1.0779509487166976,-1.4097272367484948,0.24872488689496208,1.5798198856956702,36.29617908187145,-11.881551677433627,0.8292260618217315,5,0.575002670288093,-0.029998779296867895,-2.8224992752075124,-3.4949989318847585,1.3199996948242259,1,-0.041779233364886426,-2.189232101616628,40.84000015258789,1.0,40.72000122070313,2.2000457770656903,41.33000183105469,-0.041779233364886426
3592,2012-05-09,40.5,40.72999954223633,39.95000076293945,40.43999862670898,1546200.0,-0.0046694183613037454,1.999992664050178,0.400015259021963,33.99555877798184,51.98511443485952,0.8010459158628436,0.8327568355724182,-1.6732787708459256,-3.2306987778216154,45.22891122359152,0.779998779296875,0.7755930136319833,-0.8234998703002958,-2.292581690086628,0.6455819494860364,-1.5580407801934584,-0.08895896040713325,1.6456294474367326,34.374985098824595,-10.612874060747387,0.7345409098931652,5,0.595001220703125,0.16499900817871094,-2.632500648498535,-3.3050003051757812,1.8300018310546875,2,-0.027160456151138157,1.202898069980484,40.68999862670898,-2.189232101616628,40.84000015258789,1.0,40.72000122070313,-0.027160456151138157
3593,2012-05-10,40.15999984741211,40.93999862670898,40.08000183105469,40.63999938964844,1400000.0,-0.008395065495997334,-1.6875085682269062,-7.999809269501246,31.340171480662505,47.82265983330206,0.9475345445385841,1.2751513683312652,-1.2572842379116906,-2.823284625423689,44.66122942117939,0.8599967956542898,0.6400701655481598,-1.187000083923337,-2.5578098753969982,0.18380970755032422,-1.8724049796601676,-0.5015951881865064,1.8099793052648394,17.35530936902968,-24.113939183102207,0.6854048957368309,5,0.8050003051757812,0.5049991607666016,-2.1750011444091797,-2.885000228881836,3.420001983642578,3,-0.008715101480351373,1.999992664050178,40.5,1.202898069980484,40.68999862670898,-2.189232101616628,40.84000015258789,-0.008715101480351373
3594,2012-05-11,40.310001373291016,40.599998474121094,40.09000015258789,40.150001525878906,1280300.0,0.003735097770140472,-2.6428114058391574,-0.3333333333333333,28.38710418394561,43.91257288664914,0.6477435586727012,1.156069216353501,-1.3295933845689945,-2.914215175759466,43.165226919260114,0.5099983215332031,0.40112553455523425,-1.0189987182617202,-2.435916967165454,0.3979195306420138,-1.7274578427135907,-0.31053959380984963,1.4983795082069307,31.858430979363522,-5.835459044239183,0.7084591244518684,5,0.654998779296875,0.40999794006347656,-2.300002098083496,-3.035001754760742,3.1299972534179616,4,-0.017613566732358477,-1.6875085682269062,40.15999984741211,1.999992664050178,40.5,1.202898069980484,40.68999862670898,-0.017613566732358477
3595,2012-05-14,39.7599983215332,40.20000076293945,39.68000030517578,40.0,1596300.0,-0.013644332250562496,-1.6000171662359213,-1.5000119209403238,31.884055300218563,40.48701031760144,1.1019969942917953,1.7301979701153414,-0.7066871885474413,-2.3090170293871353,41.16234294174422,0.6300010681152344,0.11717439795895501,-1.5280015945434542,-3.077434099258909,0.021430910172000495,-2.3027178469011815,-0.7532853421857268,1.8997121504800631,6.249850988245953,-34.19739878551891,0.7747162523577273,5,0.8550014495849609,0.9600009918212891,-1.7424993515014648,-2.4849987030029297,3.7900009155273438,0,0.013581512533286322,-2.6428114058391574,40.310001373291016,-1.6875085682269062,40.15999984741211,1.999992664050178,40.5,0.013581512533286322
3596,2012-05-15,39.790000915527344,40.150001525878906,39.63999938964844,39.849998474121094,1476500.0,0.0007545924361342937,-1.833340397575552,0.24998807915441468,23.369579865034368,36.24485972191177,0.9211734168983909,1.6177447453420655,-0.6535530952320343,-2.295384425469834,38.33087153334451,0.5100021362304688,-0.13689063928502776,-1.3929990768432603,-3.0514459166099073,0.2654477629233867,-2.2222224967265873,-0.5637756569599333,1.6717385398021776,11.538585685486892,-28.923029350058556,0.8292234198833248,5,0.8049983978271484,1.1099987030029297,-1.7725019454956055,-2.5150012969970703,3.029998779296875,1,0.034430733861836815,-1.6000171662359213,39.7599983215332,-2.6428114058391574,40.310001373291016,-1.6875085682269062,40.15999984741211,0.034430733861836815
3597,2012-05-16,40.13999938964844,40.45000076293945,39.93000030517578,40.02000045776367,2410800.0,0.008796141394018298,-2.466678534643897,-2.000063580874873,24.800008138020686,32.87549815572395,0.4193106666172568,1.1229084181827602,-0.8972252638912437,-2.6010258805844444,35.10917421434128,0.6599998474121094,-0.31645045136395566,-0.9145006179809556,-2.469830823571428,0.6408295876095167,-1.6921657207761882,-0.136835515185723,1.1031312577993546,38.46156103372509,1.3566401570762991,0.7776651027952356,5,0.26000022888183594,1.0149993896484375,-2.122500419616699,-2.864999771118164,3.0699996948242188,2,0.04658691978871854,-1.833340397575552,39.790000915527344,-1.6000171662359213,39.7599983215332,-2.6428114058391574,40.310001373291016,0.04658691978871854
3598,2012-05-17,39.599998474121094,40.63000106811523,39.56999969482422,40.11999893188477,2027000.0,-0.013452937811120225,-2.6551896502962733,-4.333375719235842,23.4848389977371,29.817619824750523,0.7689686964512958,1.5576896607355053,-0.24788830063801015,-2.0239881915610383,31.432696997106213,1.0600013732910085,-0.5308078056217411,-1.3370014190673842,-2.9610331014358806,0.28703026330111214,-2.1490172602516324,-0.524985577883136,1.450756422390775,2.8300698520547347,-29.525519524087187,0.8120158411842479,5,0.7250022888183594,1.6000003814697266,-1.3824987411499023,-2.124998092651367,3.020000457763679,3,0.0689394813668407,-2.466678534643897,40.13999938964844,-1.833340397575552,39.790000915527344,-1.6000171662359213,39.7599983215332,0.0689394813668407
3599,2012-05-18,38.61999893188477,39.68000030517578,38.47999954223633,39.599998474121094,2599500.0,-0.02474746414136253,1.1052585788619518,1.884612845248099,21.37930611131715,27.648519562252957,1.5866047408576875,2.396728755305297,0.8161949209248718,-1.0103584190170167,28.27307941017983,1.2000007629394531,-0.7741690385488909,-2.149500846862786,-4.000150846223143,-0.29885084750242896,-3.0748258465429643,-1.2241758471826074,2.223450236390825,6.511594897181026,-24.091906566465873,0.9253249996801779,5,1.1000003814697195,2.1450004577636648,-0.20999813079834695,-0.8799991607666087,5.13999938964843,4,0.12843094345802597,-2.6551896502962733,39.599998474121094,-2.466678534643897,40.13999938964844,-1.833340397575552,39.790000915527344,0.12843094345802597
3600,2012-05-21,39.58000183105469,39.66999816894531,38.540000915527344,38.61999893188477,1747800.0,0.024857662499242927,-1.0178541626220619,-0.9795952526459607,32.27728052490144,27.879767042202143,0.4794996713343238,1.2869074776539406,-0.06198722030523385,-1.9370345362791994,26.039264791937335,1.1299972534179688,-0.9435360495387073,-1.0524980545043974,-2.823835741634042,0.7188396326252473,-1.9381668980692197,-0.16682921093957503,1.0499992370605398,51.16286084349123,22.24597897073054,0.8856688435648224,5,0.12999725341796875,1.18499755859375,-0.6250019073486328,-1.3300018310546875,4.039997100830085,0,0.09752391655085058,1.1052585788619518,38.61999893188477,-2.6551896502962733,39.599998474121094,-2.466678534643897,40.13999938964844,0.09752391655085058
3601,2012-05-22,39.41999816894531,39.72999954223633,39.15999984741211,39.63000106811523,1319300.0,-0.004042538016858721,1.780487351017408,-0.21875235934339143,31.021219671745456,27.549284919286986,0.49216505435114044,1.3723564658981076,0.16483549580286194,-1.7350351901837229,23.649226182893546,0.5699996948242188,-1.0516349152058524,-1.1205017089843778,-2.944949876821056,0.7039464588523003,-2.032725792902717,-0.20827762506603875,0.8660026550292912,43.72083532939459,17.055351352635917,0.9122240839183392,5,0.29000091552734375,1.345001220703125,-0.2599973678588867,-1.049997329711914,3.1000022888183594,1,0.10476918467664498,-1.0178541626220619,39.58000183105469,1.1052585788619518,38.61999893188477,-2.6551896502962733,39.599998474121094,0.10476918467664498
3602,2012-05-23,39.93000030517578,39.93999862670898,38.95000076293945,39.22000122070313,1223200.0,0.012937649921867411,1.7123387889049475,-3.3809013460246757,37.588671190182396,28.24356266478919,-0.11979185559382444,0.7578698167370277,-0.294577320547063,-2.199809301094568,21.221045847616836,0.9899978637695241,-1.0914693647878977,-0.5194995880126925,-2.269994377909697,1.230995201884312,-1.3947469829611947,0.35574780693580976,0.06704031372069608,67.44184808644297,42.146245099473276,0.8752473949485028,5,-0.375,0.8349990844726562,-0.10250091552734375,-1.0200004577636719,3.6399993896484375,2,0.07237664331482185,1.780487351017408,39.41999816894531,-1.0178541626220619,39.58000183105469,1.1052585788619518,38.61999893188477,0.07237664331482185
3603,2012-05-24,39.2400016784668,39.95000076293945,38.88999938964844,39.93000030517578,1465400.0,-0.01728020589620549,1.9041151725759673,-0.9718303048538153,37.06296970856967,29.207547723080758,0.4760419281168424,1.2945015392728578,0.4448386595373819,-1.4689341997373973,18.36549839844953,1.0600013732910156,-1.0836536116942455,-1.0699983596801772,-2.7326409649584633,0.5926442455981089,-1.9013196623193167,-0.2386770570410377,-0.7600021362304688,51.70078266104756,23.536960596042817,0.831321302639143,5,0.3149986267089844,1.5249977111816406,1.1924991607666016,0.07499885559082031,4.13999938964843,3,0.1011722027571782,1.7123387889049475,39.93000030517578,1.780487351017408,39.41999816894531,-1.0178541626220619,39.58000183105469,0.1011722027571782
3604,2012-05-25,39.79999923706055,39.84000015258789,39.25,39.45000076293945,1221800.0,0.014271089058109032,1.7441848086442753,-0.5072451749512105,41.55844960088183,30.282480423154453,-0.18316958743140788,0.6164689267527237,-0.05886021952760245,-1.9859806296630467,17.637386562820296,0.5999984741210938,-1.0891804794503344,-0.4150007247924776,-1.9559030966771402,1.125901647092185,-1.1854519107348054,0.3554504611498501,-1.2905996704101597,89.36159275802642,58.10295253475135,0.7704511859423299,5,-0.24499893188476562,0.6599998474121094,0.7725000381469727,-0.39999961853027344,4.490001678466797,4,0.07085426504727987,1.9041151725759673,39.2400016784668,1.7123387889049475,39.93000030517578,1.780487351017408,39.41999816894531,0.07085426504727987
3605,2012-05-29,39.91999816894531,40.06999969482422,39.54999923706055,40.0099983215332,1079100.0,0.003015048597614811,3.9523169424715263,-0.25714441416893735,43.7194179016706,32.543573538336254,-0.3107661354989517,0.4245118382997788,-0.13580195244597348,-2.06189459660348,16.714308057674806,0.5200004577636719,-1.0469849534814415,-0.23550167083740092,-1.7218253003238928,1.250821958649091,-0.9786634855806469,0.507660143905845,-1.3817865783691445,87.28800956906863,54.32574599424683,0.743161814743246,5,-0.36499786376953125,0.5400009155273438,0.7425012588500977,-0.5199985504150391,5.070003509521484,1,0.09619239300404359,1.7441848086442753,39.79999923706055,1.9041151725759673,39.2400016784668,1.7123387889049475,39.93000030517578,0.09619239300404359
3606,2012-05-30,38.61999893188477,39.70000076293945,38.43999862670898,39.66999816894531,2599100.0,-0.03256511264251105,1.2702650688533057,11.666638409697713,37.016583900839095,33.90097084531608,0.9005135296918567,1.5894146407280445,1.190134707217645,-0.7236449272469017,15.932487550965508,1.4799995422363352,-1.0387133958533141,-1.398000907897945,-2.9196433839498326,0.12364156815394267,-2.158822145923885,-0.6371796698720047,1.450000762939446,11.042956271429228,-20.842525460490457,0.7608212380259428,5,0.9150009155273295,1.7749996185302663,2.182499885559075,0.7800006866455007,5.190002441406243,2,0.12946660119847864,3.9523169424715263,39.91999816894531,1.7441848086442753,39.79999923706055,1.9041151725759673,39.2400016784668,0.12946660119847864
3607,2012-05-31,38.22999954223633,38.709999084472656,37.61000061035156,38.63000106811523,3212700.0,-0.010098379089453102,2.92858310626703,0.3809541109750695,36.76270203743315,35.37628896083786,1.1075588170079484,1.824056744854019,1.614002585304874,-0.29184577378205745,15.366438678535213,1.0999984741210938,-1.0357550373132014,-1.630000305175784,-3.207033663686005,-0.05296694666556334,-2.4185169844308945,-0.8414836259206737,1.8400001525878906,25.20321799297227,-8.168270792572407,0.7885166792551115,5,0.6100006103515625,1.7400016784667969,2.594999313354492,1.1700000762939453,5.200000762939453,3,0.11221556282750589,1.2702650688533057,38.61999893188477,3.9523169424715263,39.91999816894531,1.7441848086442753,39.79999923706055,0.11221556282750589
3608,2012-06-01,37.72999954223633,37.88999938964844,37.47999954223633,37.77000045776367,1607000.0,-0.013078734135154813,1.92858310626703,0.10000190734135866,33.11518677519567,36.68027570126881,1.468871436862436,2.1507975922375877,2.148239712479864,0.25353840745366085,14.776713465146699,0.75,-1.0238979668433785,-1.9500001907348619,-3.6384380960168556,-0.2615622854528681,-2.794219143375855,-1.1057812380938685,2.241600189208981,9.652509083839382,-22.92265856234453,0.8442189526409959,6,1.0450000762939453,2.1750011444091797,3.109999656677246,1.6700000762939453,5.350002288818359,4,0.1547839974408265,2.92858310626703,38.22999954223633,1.2702650688533057,38.61999893188477,3.9523169424715263,39.91999816894531,0.1547839974408265
3609,2012-06-04,37.77000045776367,38.13000106811523,37.56999969482422,37.790000915527344,1544600.0,0.0010601886035690455,-1.6666606116202058,0.5,36.04490532280981,37.09890067881419,1.4478783296784528,1.979972539470623,2.129139544566101,0.2484380094183507,14.897322741908942,0.5600013732910085,-1.049957449141374,-1.7624992370605455,-3.5789605783970657,0.05396210427597481,-2.6707299077288056,-0.8542685663922853,2.052103262329098,11.196945885797692,-23.687527127168625,0.9082306706682616,6,1.0049991607666016,2.0900001525878906,3.217498779296875,1.6299991607666016,5.169998168945305,0,0.14853059418479342,1.92858310626703,37.72999954223633,2.92858310626703,38.22999954223633,1.2702650688533057,38.61999893188477,0.14853059418479342
3610,2012-06-05,38.33000183105469,38.38000106811523,37.43000030517578,37.58000183105469,1401900.0,0.014826618122952828,1.2352999255010932,-37.49914171275987,40.469984422496914,38.14876342889769,0.7732312059355309,1.2883407475713398,1.60761568490436,-0.27081675769190383,15.003118544771382,0.950000762939446,-1.0162929236044036,-1.076997947692874,-2.8596166694095686,0.7056207740238207,-1.9683073085512177,-0.18568858683453016,1.3515756383666968,39.64763631658284,1.735293625665328,0.8913093608583462,6,0.4199981689453125,1.3749980926513672,2.744997024536133,1.069997787475586,4.199996948242195,1,0.15549175058071363,-1.6666606116202058,37.77000045776367,1.92858310626703,37.72999954223633,2.92858310626703,38.22999954223633,0.15549175058071363
3611,2012-06-06,38.9900016784668,39.18999862670898,38.52000045776367,38.65999984741211,1324900.0,0.017218883795548923,-1.1967131100382487,0.44000244140625,42.78546433738939,38.72618488969846,0.05120686827234522,0.5211720346207542,0.9845621301776788,-0.8894909013113761,15.149321930359156,0.8599967956542898,-0.8665423026706591,-0.3319982528686509,-2.0164483145480716,1.3524518088107698,-1.1742232837083577,0.5102267779710559,0.5114496178149395,88.63652619464114,48.695422398636,0.8422250308397093,6,-0.24000167846679688,0.7149982452392578,2.1099977493286133,0.40999794006347656,4.179996490478516,2,0.15388560507073912,1.2352999255010932,38.33000183105469,-1.6666606116202058,37.77000045776367,1.92858310626703,37.72999954223633,0.15388560507073912
3612,2012-06-07,39.400001525878906,39.709999084472656,39.31999969482422,39.45000076293945,1802800.0,0.010515512432987206,-2.7142286243664966,-0.15151199889027606,48.72450990409739,40.02191157809043,-0.4938087888378391,0.025863734614603118,0.6209030781168536,-1.2510502316484065,15.457823364037381,0.7199974060058594,-0.8179559182152971,0.13300151824951456,-1.458781150313932,1.7247841868129612,-0.6628898160322052,0.9288928525312343,-1.970001220703125,86.40360857169627,40.042806957174335,0.7958913342817218,6,-0.6500015258789062,0.08999824523925781,1.7074975967407227,-1.9073486328125e-06,3.8499984741210938,3,0.11192892580259195,-1.1967131100382487,38.9900016784668,1.2352999255010932,38.33000183105469,-1.6666606116202058,37.77000045776367,0.11192892580259195
3613,2012-06-08,39.810001373291016,39.90999984741211,39.13999938964844,39.38000106811523,1664500.0,0.010406087094763539,1.4444565546472903,-8.600137331197212,58.18433110083594,41.86923174475199,-0.9101648090399195,-0.43395041702407156,0.2665098979150997,-1.6138850870450625,15.411401070009468,0.7700004577636719,-0.7353967171267541,0.5605012893676786,-0.9972767588977689,2.118279337633126,-0.21838773476504514,1.3393903135004024,-2.3344010925292977,95.96780271858758,42.72535473783232,0.7788890241327222,6,-1.0600013732910156,-0.32000160217285156,1.1449975967407227,-0.4100017547607422,3.75,4,0.09093189668447144,-2.7142286243664966,39.400001525878906,-1.1967131100382487,38.9900016784668,1.2352999255010932,38.33000183105469,0.09093189668447144
3614,2012-06-11,39.599998474121094,40.150001525878906,39.4900016784668,39.97999954223633,1297700.0,-0.0052751291616587315,-1.200019073656102,-0.8837227870335724,50.153348389286094,42.5841129100426,-0.8174825349100772,-0.29499078640182574,0.5205095763646241,-1.3592159202642478,15.352853010916123,0.6599998474121094,-0.7325052006054236,0.38599853515624716,-1.100762342322966,1.8727594126354603,-0.3573819035833594,1.1293789738958537,-2.02702221069336,79.77930864252937,25.18846301495536,0.7433804387396084,6,-0.80999755859375,-0.30499839782714844,1.3550004959106445,-0.1999988555908203,4.210002899169922,0,0.08787887603601297,1.4444565546472903,39.810001373291016,-2.7142286243664966,39.400001525878906,-1.1967131100382487,38.9900016784668,0.08787887603601297
3615,2012-06-12,40.29999923706055,40.36000061035156,39.31999969482422,39.599998474121094,2180400.0,0.017676787624042678,1.536576742541601,-1.8421020930582743,56.23230096982986,44.71919258437491,-1.629243914769141,-1.0039339714901487,-0.12032793527689023,-2.007471743175387,16.063901542807784,1.0400009155273438,-0.6563684370936329,1.0589992523193388,-0.48790769548748614,2.6059062001261637,0.2855457784159299,1.8324527262227477,-2.5724014578857464,96.73905606982554,39.08892728567815,0.773453473903411,6,-1.404998779296875,-1.0449981689453125,0.6324996948242188,-0.8999996185302734,3.700000762939453,1,0.06550867095850066,-1.200019073656102,39.599998474121094,1.4444565546472903,39.810001373291016,-2.7142286243664966,39.400001525878906,0.06550867095850066
3616,2012-06-13,41.15999984741211,41.47999954223633,40.02000045776367,40.15999984741211,2879500.0,0.021339965921405968,-1.2812507450587702,1.4285698715538335,58.29959222378323,47.11218038285825,-2.3367939929913177,-1.850933508248886,-0.9228474116533221,-2.8143526589201997,17.300766300418424,1.4599990844726562,-0.6262214676429707,1.8504999160766573,0.09408677400313792,3.6069130581501767,0.9722933450399012,2.7287064871134135,-3.221809841743166,86.32480025822564,28.677572276124764,0.878206571036759,6,-1.7049999237060547,-1.7049999237060547,-0.15999984741210938,-1.760000228881836,2.029998779296868,2,0.033284716641487355,1.536576742541601,40.29999923706055,-1.200019073656102,39.599998474121094,1.4444565546472903,39.810001373291016,0.033284716641487355
3617,2012-06-14,42.0099983215332,42.27000045776367,40.95000076293945,41.22000122070313,2563000.0,0.020651080594562554,1.0152645970257042,0.789997100830071,68.2958834526791,51.02114668035641,-2.8990811760404256,-2.69165580543725,-1.712362039078208,-3.607186502964254,18.389596204098098,1.3199996948242188,-0.600168606608193,2.6069984436035156,0.500277057094884,4.713719830112147,1.5536377503492034,3.660359136857828,-3.717627362207523,91.69322531934367,31.918478966063986,1.0533606932543154,6,-2.1599979400634766,-2.1599979400634766,-1.0474977493286133,-2.6099987030029297,0.13000106811523438,3,0.0276124706917098,-1.2812507450587702,41.15999984741211,1.536576742541601,40.29999923706055,-1.200019073656102,39.599998474121094,0.0276124706917098
3618,2012-06-15,42.33000183105469,42.61999893188477,42.040000915527344,42.18000030517578,1973900.0,0.007617317836393633,-1.6976632777985108,0.1898760460276318,67.25784887669482,54.48925151967697,-2.791511456462935,-2.9477819912348977,-1.9520867730790243,-3.8742904651335053,20.223516995549083,0.6100006103515696,-0.38986193635192024,2.790501785278323,0.30951334380142725,5.271490226755219,1.5500075645398752,4.030996006016771,-3.560315331916449,91.212207034072,33.72674834875613,1.2404942207384475,6,-2.305002212524414,-2.305002212524414,-1.4500017166137695,-2.930002212524414,-0.5500030517578054,4,0.021733950605935748,1.0152645970257042,42.0099983215332,-1.2812507450587702,41.15999984741211,1.536576742541601,40.29999923706055,0.021733950605935748
3619,2012-06-18,43.58000183105469,43.90999984741211,42.13000106811523,42.22000122070313,2526400.0,0.02952988296548953,-1.3116853520666112,9.066578505671078,71.63121015087432,57.95160993394113,-3.4986086156092355,-4.012880875023477,-3.1185228085540686,-5.061828786003687,21.119371468036153,1.779998779296882,-0.09261724991951326,3.792501640319827,0.7667252453941131,6.818278035245541,2.27961344285697,5.305389837782684,-4.2712715913319315,92.81050097195823,37.47989601242967,1.5128881974628583,6,-2.365001678466797,-2.910001754760742,-2.7650022506713867,-4.180002212524414,-2.1400032043457102,0,-0.00045893659759832506,-1.6976632777985108,42.33000183105469,1.0152645970257042,42.0099983215332,-1.2812507450587702,41.15999984741211,-0.00045893659759832506
3620,2012-06-19,43.43999862670898,44.0,43.22999954223633,43.75,1513400.0,-0.0032125561831882754,-1.109591618111985,-0.22794208394574797,83.01364823526076,62.42140814481572,-2.8580822950720304,-3.7617352903463726,-2.896793900761473,-4.851719961354071,22.082171038751927,0.7700004577636719,0.3133225020262671,3.459498596191402,0.02467710370788012,6.894320088674924,1.742087849949641,5.176909342433163,-3.3950652497559233,85.92961211808677,23.964320576594886,1.7174107462417614,6,-1.8699989318847585,-2.7249984741210866,-2.597498893737786,-4.039999008178704,-0.80999755859375,1,0.008517558892245036,-1.3116853520666112,43.58000183105469,-1.6976632777985108,42.33000183105469,1.0152645970257042,42.0099983215332,0.008517558892245036
3621,2012-06-20,43.54999923706055,43.810001373291016,43.22999954223633,43.43000030517578,1236000.0,0.002532242491461112,-1.230774309503723,-0.38709161385589463,87.89167147578533,66.77331498611437,-2.518020632713771,-3.7381174222481803,-2.922105583998089,-4.8966504609680825,23.198732253209613,0.5800018310546875,0.7226210396766106,3.36299915313721,-0.40989058292734626,7.135888889201766,1.4765542851049318,5.249444021169488,-2.7931538679590417,85.24587293427838,17.860822634600808,1.886444868032278,6,-1.9799995422363281,-2.8349990844726562,-2.8824996948242188,-4.149999618530273,1.8699989318847656,2,0.010332968331179915,-1.109591618111985,43.43999862670898,-1.3116853520666112,43.58000183105469,-1.6976632777985108,42.33000183105469,0.010332968331179915
3622,2012-06-21,42.81999969482422,43.84000015258789,42.68999862670898,43.66999816894531,1423500.0,-0.016762331917909767,-1.072073682039989,-7.083383666592491,85.10339391764575,69.7643219657599,-1.398996205143277,-2.930767107555589,-2.128338311900521,-4.117779177212967,23.83671173728082,1.1500015258789134,1.07810840478637,2.488499641418457,-1.4602201725412698,6.437219455378184,0.5141397344385936,4.46285954839832,-1.4793864921609838,39.79587467545864,-33.4506031933464,1.974359906979862,6,-1.1599998474121094,-2.104999542236328,-2.072500228881836,-3.4200000762939453,2.6899986267089844,3,0.00864079716304822,-1.230774309503723,43.54999923706055,-1.109591618111985,43.43999862670898,-1.3116853520666112,43.58000183105469,0.00864079716304822
3623,2012-06-22,43.209999084472656,43.43000030517578,42.7400016784668,42.83000183105469,1725700.0,0.009107879318728251,-1.464291553133515,-0.44705639479046055,85.7894179432082,73.72388524952903,-1.4035891240693132,-3.1706556461006556,-2.45678287252926,-4.455025146807429,24.434489039085,0.6899986267089844,1.4086523674168347,2.6799991607665987,-1.43339840540731,6.793396726940507,0.623300377679648,4.7366979438535495,-1.3906962582888056,57.753937606204865,-22.377180058384532,2.056698783086954,6,-1.5499992370605469,-2.4949989318847656,-2.432499885559082,-3.809999465942383,1.2099990844726562,4,-0.02476277985408981,-1.072073682039989,42.81999969482422,-1.230774309503723,43.54999923706055,-1.109591618111985,43.43999862670898,-0.02476277985408981
3624,2012-06-25,42.61999893188477,43.08000183105469,42.209999084472656,42.90999984741211,1204700.0,-0.013654250522766143,1.7618920751792289,-0.763165820065434,78.1126619307146,76.15503646740511,-0.3801255615189305,-2.486015144802167,-1.8424077649322683,-3.821873006357386,24.801857446870372,1.0,1.6656372558743584,1.9489990234375085,-2.2514461344355396,6.149444181310557,-0.15122355549901556,4.049221602374033,1.3800010681152273,22.905007693324468,-59.77150791517444,2.100222578936525,6,-0.6099987030029368,-1.904998779296882,-1.857499122619636,-3.2199993133544993,2.3800010681152273,0,-0.019709060854984473,-1.464291553133515,43.209999084472656,-1.072073682039989,42.81999969482422,-1.230774309503723,43.54999923706055,-0.019709060854984473
3625,2012-06-26,43.7599983215332,43.90999984741211,42.84000015258789,42.84000015258789,2823300.0,0.026747991980721864,-1.3260909226610054,-3.172397463892109,79.40808752628188,78.5004248343494,-1.0926093774773946,-3.5031913841280655,-2.941381453453424,-4.901594019963127,25.8603146698395,1.2900009155273366,1.8602345135973621,2.896998405456543,-1.5051156863034194,7.299112497216505,0.6959413595765582,5.098055451336528,0.20420166015625085,91.17638479058444,8.871506726454996,2.201057045879982,6,-1.2849979400634766,-3.0449981689453125,-3.5174989700317383,-4.35999870300293,1.3500022888183594,1,-0.05301644844174069,1.7618920751792289,42.61999893188477,-1.464291553133515,43.209999084472656,-1.072073682039989,42.81999969482422,-0.05301644844174069
3626,2012-06-27,43.61999893188477,43.97999954223633,43.22000122070313,43.900001525878906,3154100.0,-0.0031992549135803072,2.4545486071976303,-0.3043512513890424,76.91322204873376,79.45790690057771,-0.6335911629695232,-3.1298682398305218,-2.8033689046664563,-4.704871472527444,25.67167969195928,0.759998321533196,2.1696751951153175,2.5069990158081126,-1.9265662697979309,6.940564301414156,0.2902163730050873,4.723781658611138,-1.4099998474121165,79.66098772616125,-2.03762923568614,2.2167826428030226,6,-0.5999984741211009,-2.904998779296882,-3.382499694824226,-4.069999694824226,2.0300025939941264,2,-0.022695962586232188,-1.3260909226610054,43.7599983215332,1.7618920751792289,42.61999893188477,-1.464291553133515,43.209999084472656,-0.022695962586232188
3627,2012-06-28,42.52000045776367,43.52999877929688,42.13000106811523,43.47999954223633,3664200.0,-0.025217755640911776,1.6415111994011544,3.428536395961995,65.88509407045333,79.3053785887731,0.6105666334577151,-1.7834321707728193,-1.744615399599553,-3.546944828962424,24.246494915345888,1.4899978637695455,2.3759001162477844,1.192500495910643,-3.0653995152563596,5.450400507077646,-0.9364495096728547,3.321450501494141,1.4599990844726562,21.081065476755377,-56.3831078011416,2.1289500055835013,6,0.5450000762939453,-1.8050003051757812,-2.282501220703125,-2.8050003051757812,3.349998474121101,3,0.0682031439313433,2.4545486071976303,43.61999893188477,-1.3260909226610054,43.7599983215332,1.7618920751792289,42.61999893188477,0.0682031439313433
3628,2012-06-29,43.56999969482422,43.650001525878906,42.7400016784668,43.13000106811523,2409000.0,0.024694243315061648,2.03332125350474,-0.45833233992164707,71.18463210777229,79.2557588062062,-0.2738383704647873,-2.501746148848909,-2.8000081388312736,-4.531204408483688,22.676073910944584,1.1300010681152344,2.543445827701902,1.9504997253417997,-2.062574961316905,5.963574412000504,-0.05603761798754903,3.9570370686711485,0.4099998474121094,77.83782780648549,0.6389710065432297,2.0065373433293514,6,-0.5049991607666016,-2.854999542236328,-3.4099998474121094,-3.6000003814697266,2.270000457763672,4,0.04452601882711149,1.6415111994011544,42.52000045776367,2.4545486071976303,43.61999893188477,-1.3260909226610054,43.7599983215332,0.04452601882711149
3629,2012-07-02,43.38000106811523,43.86999893188477,43.09000015258789,43.290000915527344,1811700.0,-0.004360767226068263,-2.1836575814902472,0.20454643974925013,67.3814989778678,77.51885333316254,-0.1287307617891571,-1.970963221870086,-2.6183667904461387,-4.275743910306552,21.535578175272583,0.7799987792968821,2.5620451804660433,1.4800010681152287,-2.167774386033784,5.1277765222642415,-0.3438866589592777,3.303888795189735,0.5629985046386778,67.56762329730306,-6.863776923516795,1.8238877270745057,7,-0.325000762939446,-2.6650009155273366,-3.220001220703118,-3.06500053405761,3.1199989318847727,0,0.023974114228284105,2.03332125350474,43.56999969482422,1.6415111994011544,42.52000045776367,2.4545486071976303,43.61999893188477,0.023974114228284105
3630,2012-07-03,44.290000915527344,44.349998474121094,43.34000015258789,43.43999862670898,874300.0,0.020977404910231146,1.0824763350492963,9.444453863434894,67.56454052591444,75.26028322762133,-1.011888870092605,-2.5418847731159104,-3.5376051706177094,-5.119914177372003,20.926670460125923,1.0099983215332031,2.603144851768093,2.092000961303711,-1.2920452115208576,5.4760471341282795,0.39997787489142667,3.784024047715995,-2.1599998474121165,97.29740411266087,23.36372131188034,1.6920230864122858,7,-1.0500011444091797,-3.4000015258789062,-4.282501220703125,-3.865001678466797,2.30999755859375,1,0.016030685703231518,-2.1836575814902472,43.38000106811523,2.03332125350474,43.56999969482422,1.6415111994011544,42.52000045776367,0.016030685703231518
3631,2012-07-05,44.9900016784668,45.099998474121094,44.11999893188477,44.22000122070313,2062500.0,0.01580493900360347,-1.020607123615228,0.9058804521974682,67.00914743278773,73.24981139597044,-1.6607944472839193,-2.9189912638374835,-4.2047286341881005,-5.745195142908287,21.785954261187413,0.979999542236321,2.501910758363522,2.492001724243167,-0.7556669477675726,5.739670396253906,0.8681673882378007,4.115836060248533,-2.8156006622314536,96.29640095200543,23.59260096420053,1.6238343360053684,7,-1.3750019073486328,-3.7250022888183594,-4.982501983642578,-4.56500244140625,1.7699966430664062,3,0.0026672355502979084,1.0824763350492963,44.290000915527344,-2.1836575814902472,43.38000106811523,2.03332125350474,43.56999969482422,0.0026672355502979084
3632,2012-07-06,43.810001373291016,44.810001373291016,43.47000122070313,44.65999984741211,2656400.0,-0.02622805648261528,1.3304319558424376,-1.1038934659724353,57.69230616716067,70.12791008752072,-0.36385765486272703,-1.4668722043196283,-3.0206815130419358,-4.5021665920866525,23.125476015908077,1.5200004577636648,2.3065391610557384,1.0915014266967802,-1.8554423815975483,4.038445234991109,-0.3819704774503805,2.564973330843941,-1.5185764587402417,45.33903167981069,-23.989881044843543,1.473471904147164,7,-0.19500160217285156,-2.545001983642578,-3.8450021743774414,-3.3600025177001953,3.6800003051757812,4,0.04199954564962982,-1.020607123615228,44.9900016784668,1.0824763350492963,44.290000915527344,-2.1836575814902472,43.38000106811523,0.04199954564962982
3633,2012-07-09,43.43000030517578,43.95000076293945,43.13999938964844,43.81999969482422,3679600.0,-0.008673842871570914,1.4923060671150392,0.4588236350091104,49.142848423549104,66.90904192005789,0.05658271334015552,-0.8450929153391442,-2.6499924165441797,-4.064539233294042,24.66319485186133,0.8100013732910156,2.053701088146056,0.5305004119873047,-2.09098646180351,3.1519872857781195,-0.7802430249081027,1.841243848882712,-1.0262324482421974,16.91544460238865,-47.400757329775885,1.3107434368954076,7,0.1849994659423828,-2.1650009155273438,-4.024999618530273,-3.1000003814697266,3.540000915527351,0,0.056182330406712166,1.3304319558424376,43.810001373291016,-1.020607123615228,44.9900016784668,1.0824763350492963,44.290000915527344,0.056182330406712166
3634,2012-07-10,43.08000183105469,44.040000915527344,42.86999893188477,43.86000061035156,3998100.0,-0.008058910238584183,1.0526361579954635,2.0,47.99108824940644,63.418264222627286,0.5349504041437143,-0.23295760028854318,-2.3029264695572564,-3.653095470748582,26.204148904220894,1.170001983642571,1.8534773879811937,0.006501770019532671,-2.105283155076883,2.1182866951159482,-1.0493906925286751,1.0623942325677405,-0.568384749433605,9.417172299475746,-50.01019301530522,1.055892462548207,7,0.5349979400634766,-1.81500244140625,-3.740001678466797,-2.81500244140625,4.60999679565429,1,0.0640668106829938,1.4923060671150392,43.43000030517578,1.3304319558424376,43.810001373291016,-1.020607123615228,44.9900016784668,0.0640668106829938
3635,2012-07-11,42.93999862670898,43.38999938964844,42.75,43.22999954223633,1970300.0,-0.0032498421168772884,1.098356555019136,0.3717966274110972,46.60733728975662,60.05094369385205,0.6106173068352945,0.12118169209548313,-2.1485227258014774,-3.4571064733930186,27.516844154281422,0.6399993896484375,1.5916875098087715,-0.26550140380859943,-1.9300104940981626,1.3990076864809637,-1.0977559489533775,0.5667531413361786,-0.3248462893878923,8.08505319477015,-46.09045621362604,0.8322545451447803,7,0.6750011444091868,-1.6749992370605398,-3.6224985122680593,-2.6749992370605398,4.819999694824226,2,0.08290641562984757,1.0526361579954635,43.08000183105469,1.4923060671150392,43.43000030517578,1.3304319558424376,43.810001373291016,0.08290641562984757
3636,2012-07-12,42.52999877929688,42.79999923706055,41.849998474121094,42.599998474121094,3170900.0,-0.009548203552039114,3.042545938575417,0.24137749598797306,48.32756068757847,58.1001066513104,0.9496013741117011,0.6736176644497718,-1.736971470475872,-2.99261723297046,27.422310816277356,1.0900001525878835,1.429047306432821,-0.7440011978149315,-2.146156757772296,0.6581543621424331,-1.4450789777936137,-0.0429234178362492,2.5699996948242116,22.972960782115514,-31.657392611931208,0.7010777799786824,7,0.9449996948242116,-0.7199993133544993,-3.3024988174438548,-2.289999008178718,5.630001068115227,3,0.09569715052062122,1.098356555019136,42.93999862670898,1.0526361579954635,43.08000183105469,1.4923060671150392,43.43000030517578,0.09569715052062122
3637,2012-07-13,43.16999816894531,43.2599983215332,42.540000915527344,42.540000915527344,784800.0,0.015048187350524378,-1.2857160157432637,-9.000000000000913,49.7757795754566,55.721345258830866,0.4598595966110537,0.13173239583082363,-2.368595389895802,-3.57608786837514,26.726605789204644,0.729999542236321,1.1586847142596497,-0.16200180053711222,-1.43392758672978,1.1099239856555556,-0.7979646936334461,0.4739610925592217,1.8650003051757835,60.27389147459659,5.789200053866843,0.6359628930963339,7,0.30500030517578125,-1.0499992370605469,-3.942498207092285,-2.9299983978271484,4.560001373291016,4,0.08315960863696281,3.042545938575417,42.52999877929688,1.098356555019136,42.93999862670898,1.0526361579954635,43.08000183105469,0.08315960863696281
3638,2012-07-16,43.25,43.650001525878906,42.81999969482422,42.95000076293945,1332800.0,0.0018531812473467912,-1.964284984434711,0.4761913412049652,53.745547440818854,54.2062395324921,0.3684373646607142,0.13089976532710068,-2.4371852418427835,-3.600597593752113,25.845771015483187,0.8300018310546875,0.9225777035061427,-0.12799987792968892,-1.3107648027921428,1.054765046932765,-0.7193823403609159,0.463382584501538,1.7212984741210988,63.926939048521504,5.222594045407547,0.5913824624312267,7,0.22499847412109375,-1.1300010681152344,-4.130000114440918,-3.010000228881836,4.240001678466797,0,0.09803472088940568,-1.2857160157432637,43.16999816894531,3.042545938575417,42.52999877929688,1.098356555019136,42.93999862670898,0.09803472088940568
3639,2012-07-17,43.560001373291016,43.63999938964844,42.88999938964844,43.36999893188477,1263700.0,0.00716766181019679,3.2857329700272477,0.6333430820288918,48.680759235289266,52.108041611311535,0.09683769230782957,-0.19044081872613106,-2.7122719511492335,-3.8610437763308028,24.057206536166575,0.75,0.8666816687623538,0.18300151824951172,-0.9990779051115837,1.3650809416106071,-0.40803819343103953,0.774041229930063,1.348871100830081,95.0,38.73413720752448,0.5910397116805493,7,-0.08500289916992188,-1.3500022888183594,-4.440001487731934,-3.3200016021728516,4.289997100830078,1,0.07828282231191497,-1.964284984434711,43.25,-1.2857160157432637,43.16999816894531,3.042545938575417,42.52999877929688,0.07828282231191497
3640,2012-07-18,43.810001373291016,44.13000106811523,43.36000061035156,43.36000061035156,1786200.0,0.005739210103728132,-2.4222184546263406,2.3683946354000245,51.23538609287813,50.35540146243268,-0.2552531970958043,-0.43352702249701736,-2.927600916683687,-4.0542625654158115,22.276134766676787,0.7700004577636648,0.6587741046972582,0.414501380920413,-0.78320759373306,1.612210355573886,-0.18435310640632707,1.013355868247153,1.0376936208300833,85.9649416335254,31.309319788995083,0.5988544873267381,7,-0.48000144958496094,-1.6000022888183594,-4.767500877380371,-3.5700016021728516,3.729999542236328,2,0.08856418926714338,3.2857329700272477,43.560001373291016,-1.964284984434711,43.25,-1.2857160157432637,43.16999816894531,0.08856418926714338
3641,2012-07-19,44.0,44.20000076293945,43.83000183105469,43.91999816894531,1669900.0,0.004336877898954317,-1.846205763249017,0.17778154537362778,60.91444672563504,50.71341708004094,-0.6710163705764458,-0.6198649521220574,-3.0751701293048797,-4.184840704455496,20.42085754832545,0.3899993896484375,0.5194365013830549,0.5819999694824247,-0.6444911703244784,1.8084911092893279,-0.031245600421030417,1.1952455393858799,0.7877410637211,87.95176016122842,27.849190964423933,0.6132455699034521,7,-0.9750003814697266,-1.4400005340576172,-4.924999237060547,-3.760000228881836,3.5,3,0.08545450730757276,-2.4222184546263406,43.810001373291016,3.2857329700272477,43.560001373291016,-1.964284984434711,43.25,0.08545450730757276
3642,2012-07-20,43.18999862670898,43.9900016784668,43.13999938964844,43.9900016784668,2976400.0,-0.018409122120250476,1.124997615823304,-9.999809269502283,47.09479515848768,50.48585560614523,0.04669975075950816,0.23112707831516133,-2.225151665311138,-3.31553392625829,18.9827740416377,0.8600006103515625,0.2801466316884671,-0.24650135040283772,-1.445875549443194,0.9528728486375186,-0.8461884499230194,0.353185749117344,1.53898758522012,26.811496051238016,-29.765134482481166,0.5996870995201794,7,-0.16499900817870383,-0.16499900817870383,-3.7349987030029226,-2.949998855590813,4.030002593994155,4,0.11507296547191026,-1.846205763249017,44.0,-2.4222184546263406,43.810001373291016,3.2857329700272477,43.560001373291016,0.11507296547191026
3643,2012-07-23,42.13999938964844,42.27999877929688,40.9900016784668,42.08000183105469,3480000.0,-0.024311166252531713,6.58829997307216,-0.0749966621526248,41.621616327304956,49.77813650368951,0.9995860244903696,1.2615339852812184,-1.135550456604804,-2.2056653648786835,17.829977449192846,2.1999969482421804,-0.04885394097463802,-1.2430006027221694,-2.5732347634201815,0.08723355797584276,-1.9081176830711755,-0.5778835223731633,2.5314070675244977,35.82548408640945,-18.56108263510562,0.6651170803490069,7,0.4550018310546875,0.9050006866455078,-2.289999008178711,-1.8999996185302734,5.119998931884766,0,0.13265306676679867,1.124997615823304,43.18999862670898,-1.846205763249017,44.0,-2.4222184546263406,43.810001373291016,0.13265306676679867
3644,2012-07-24,41.77999877929688,42.11000061035156,41.27999877929688,42.06999969482422,3631300.0,-0.008542966672182462,3.486463080190489,-4.833545269582791,31.678832848468105,48.11941378799079,1.2916157029383513,1.6394317561295466,-0.7441503436419268,-1.7880793562440331,17.367604129723013,0.8600006103515554,-0.22622629462343724,-1.5610012054443274,-3.037654330009154,-0.08434808087950074,-2.299327767726737,-0.8226746431619176,2.7441514867278087,24.61050860267978,-23.342329820986016,0.7383265622824131,7,0.8150024414062429,1.2650012969970632,-1.7549991607666087,-1.539999008178718,5.650001525878899,1,0.13666833571089954,6.58829997307216,42.13999938964844,1.124997615823304,43.18999862670898,-1.846205763249017,44.0,0.13666833571089954
3645,2012-07-25,41.43999862670898,42.15999984741211,41.34000015258789,41.83000183105469,3334900.0,-0.008137868897123646,-1.7796592635696504,1.3448343900450443,22.650230762539024,45.26637712965307,1.5605759631834601,1.8938081733195702,-0.358323175210451,-1.391886271336837,16.215671372198436,0.8199996948242188,-0.2943822326017198,-1.7850013732910242,-3.4725110780066544,-0.09749166857539393,-2.628756225648843,-0.9412465209332055,2.9427856958133987,14.018600516707208,-26.66992395372995,0.8437548523578168,7,1.1550025939941477,1.605001449584968,-0.4974985122680593,-0.769998550415032,5.760002136230476,2,0.1546814686253568,3.486463080190489,41.77999877929688,6.58829997307216,42.13999938964844,1.124997615823304,43.18999862670898,0.1546814686253568
3646,2012-07-26,42.63000106811523,43.06999969482422,42.0099983215332,42.150001525878906,3847100.0,0.028716276082095815,-1.7894554562292013,-1.2307579447753343,40.92308522962683,44.28274442456088,0.4316424358181976,0.6596556293853411,-1.488693035899452,-2.5140540606654014,14.62534122969697,1.6300010681152415,-0.30008804845927983,-0.545499038696299,-2.242277258295843,1.151279180903245,-1.3938881484960746,0.30289007110347654,1.6170719486449272,54.666646321614344,13.964657615253657,0.8483891097997734,7,-0.03499984741210227,0.41499900817871804,-1.4875011444091726,-1.9150009155273366,5.049999237060554,3,0.11517709885971628,-1.7796592635696504,41.43999862670898,3.486463080190489,41.77999877929688,6.58829997307216,42.13999938964844,0.11517709885971628
3647,2012-07-27,45.41999816894531,45.90999984741211,42.34000015258789,42.93999862670898,4439500.0,0.06544679875499337,1.0635819095300099,5.166670640313533,61.167211256220824,45.10737373738331,-2.241327506664085,-2.0047245608314057,-4.196691274500381,-5.21068186666993,14.745654999891997,3.5699996948242188,-0.20859248951510523,2.0994981765747056,0.16025741490435053,4.038738938245061,1.1298777957395245,3.0691185574098867,-4.429996490478516,90.04061258478401,44.41595035283966,0.9696203808351789,7,-1.9699974060058594,-1.9699974060058594,-4.277498245239258,-4.704998016357422,2.6800003051757812,4,0.04579484621108665,-1.7894554562292013,42.63000106811523,-1.7796592635696504,41.43999862670898,3.486463080190489,41.77999877929688,0.04579484621108665
3648,2012-07-30,45.5099983215332,46.13000106811523,45.29999923706055,45.52000045776367,2269200.0,0.001981509383886859,-2.860470892993349,-0.004033120192211544,64.04621381607527,46.814646468581756,-2.2093727006197525,-2.0468773201309602,-4.184547609407133,-5.2023286822033725,14.814165195143374,0.8300018310546804,-0.09175825750622124,2.09249839782715,-0.07940753567861236,4.264404331332912,1.0065454310742723,3.1784513645800274,-4.421596679687497,87.21644424763598,35.48285967632226,1.0859529667528798,7,-1.9499969482421875,-1.9499969482421875,-4.322498321533203,-4.7949981689453125,2.7800025939941406,0,0.03757422461518378,1.0635819095300099,45.41999816894531,-1.7894554562292013,42.63000106811523,-1.7796592635696504,41.43999862670898,0.03757422461518378
3649,2012-07-31,44.41999816894531,45.290000915527344,44.25,45.18000030517578,2909600.0,-0.023950784284519577,1.1224435777066741,75.98398169336384,57.708329111338706,47.53386235952182,-1.1002568310385001,-0.9222526749053515,-2.9713704039743547,-4.027298562131591,14.387718522880508,1.2599983215332031,-0.05474868917592346,0.9504983901977511,-1.2669491677432916,3.1679459481387937,-0.15822538877277026,2.0592221691682724,-3.129932550048828,64.30057260267436,6.754690016754303,1.1087237789705227,7,-0.8599967956542969,-0.8599967956542969,-3.2324981689453125,-3.704998016357422,4.590000152587891,1,0.06393517041100139,-2.860470892993349,45.5099983215332,1.0635819095300099,45.41999816894531,-1.7894554562292013,42.63000106811523,0.06393517041100139
3650,2012-08-01,45.0,45.54999923706055,44.290000915527344,44.68999862670898,2412400.0,0.013057223209436586,-1.270273799827479,-0.4078953972795355,62.640737669201414,47.72567246436253,-1.6692445471007176,-1.5244976564207349,-3.4498643639564364,-4.525539081716502,13.59602799605577,1.2599983215332031,-0.04611812251961567,1.4950002670288072,-0.7991618352527396,3.789162369310354,0.34791921588803376,2.6420813181695806,-3.516336963134769,72.57280789308497,10.213590551574342,1.1470810511407739,8,-1.4399986267089844,-1.4399986267089844,-3.6374998092651367,-4.284999847412109,3.9300003051757812,2,0.05400000678168393,1.1224435777066741,44.41999816894531,-2.860470892993349,45.5099983215332,1.0635819095300099,45.41999816894531,0.05400000678168393
3651,2012-08-02,45.11000061035156,45.20000076293945,44.29999923706055,44.61999893188477,2259400.0,0.0024444580078124556,1.6865637650381184,1.580643573494065,60.497842467959025,49.21489994319268,-1.7938787420024624,-1.712866876893834,-3.449827828689763,-4.559653549226894,12.197069126116343,0.9000015258789062,-0.0016654519763719122,1.5990009307861328,-0.7120790569398849,3.9100809185121506,0.44346093692312394,2.7545409246491417,-3.4404840522363287,73.08706566310306,10.031808743128707,1.1555399938630107,8,-1.5499992370605469,-1.5499992370605469,-3.515000343322754,-4.395000457763672,2.7900009155273366,3,0.04633119317910839,-1.270273799827479,45.0,1.1224435777066741,44.41999816894531,-2.860470892993349,45.5099983215332,0.04633119317910839
3652,2012-08-03,45.6500015258789,46.040000915527344,45.4900016784668,45.7400016784668,1590600.0,0.011970758328994968,-1.6829241061044482,-0.18367315162982153,62.37113604777095,51.52040213435557,-2.1771856896359694,-2.2218680175407215,-3.887689421836683,-5.031513843080781,11.718121576220513,0.9300003051757812,0.017338877362554683,2.047001838684075,-0.45296985498841025,4.54697353235656,0.7970159918478359,3.296987685520314,-3.802065587363664,74.46812396135786,11.04712039691033,1.2499858468362426,8,-1.9450016021728445,-2.0900001525878835,-3.782501220703118,-4.9350013732910085,1.5999984741211009,4,0.04446875600094069,1.6865637650381184,45.11000061035156,-1.270273799827479,45.0,1.1224435777066741,44.41999816894531,0.04446875600094069
3653,2012-08-06,45.86999893188477,46.1500015258789,45.72999954223633,45.83000183105469,1109200.0,0.004819220123818857,-2.4999920527695507,-0.4444114779808009,62.018717023313734,54.89150037600508,-2.02543704184594,-2.371270462677195,-3.978641103530954,-5.178525484537396,11.62099776419752,0.5,-0.05061225850648299,2.1449993133544965,-0.549966943747286,4.839965570456279,0.7975161848036052,3.4924824419053877,-3.850780388185541,85.26303320390211,24.769278651844616,1.3474831285508904,8,-2.1249980926513743,-2.299997329711921,-3.979998588562019,-5.154998779296882,1.5499992370605398,0,0.04861564408466168,-1.6829241061044482,45.6500015258789,1.6865637650381184,45.11000061035156,-1.270273799827479,45.0,0.04861564408466168
3654,2012-08-07,45.84000015258789,46.15999984741211,45.75,45.97999954223633,1330200.0,-0.0006539956397519919,-1.5625014901175405,-3.5002384358601315,60.80936587458539,59.13140427734356,-1.5186663183023938,-2.238675748066754,-3.8353377021810573,-5.075293766516168,11.82864961728678,0.4099998474121094,0.06289906834117431,1.9770006179809556,-0.8579255549862737,4.811926790948185,0.559537531497341,3.3944637044645702,-3.572934629957878,82.88770708004137,24.557720546437267,1.417463086483614,8,-1.7550010681152344,-2.2649993896484375,-3.9499998092651367,-5.125,2.1699981689453125,1,0.05344678784433077,-2.4999920527695507,45.86999893188477,-1.6829241061044482,45.6500015258789,1.6865637650381184,45.11000061035156,0.05344678784433077
3655,2012-08-08,46.5,46.58000183105469,45.790000915527344,45.83000183105469,1457000.0,0.014397902382529804,-1.1066691080729167,-4.785722070844686,62.67748400225938,61.548559696524954,-1.5482364151962287,-2.7597902342021854,-4.375896091889352,-5.665303262705137,12.280060511713325,0.7900009155273438,0.3457073400425372,2.459000396728513,-0.5721706717024446,5.49017146515947,0.9434148625130305,3.974585930943995,-3.9214997313874207,96.49115175283467,40.17693914169975,1.5155855342154796,8,-2.039999008178711,-2.714998245239258,-4.614999771118164,-5.784999847412109,1.279998779296882,2,0.05397845852759575,-1.5625014901175405,45.84000015258789,-2.4999920527695507,45.86999893188477,-1.6829241061044482,45.6500015258789,0.05397845852759575
3656,2012-08-09,46.599998474121094,46.77000045776367,46.290000915527344,46.349998474121094,1207600.0,0.0021505048198084964,-1.5946263609369844,0.37313534810631077,68.63388360876289,62.37818995791852,-1.1464277751091387,-2.6764643581132788,-4.310919220351991,-5.695456389306656,13.560282147186708,0.4799995422363281,0.7715848178158424,2.3554988861084,-0.7927703986392487,5.503768170856048,0.781364243734572,3.9296335284822277,-3.6213480492643058,86.7185823617767,25.57066211405342,1.574134642373826,8,-1.0899982452392578,-2.7199974060058594,-4.534998893737793,-5.709999084472656,0.40000152587890625,3,0.05000004093022947,-1.1066691080729167,46.5,-1.5625014901175405,45.84000015258789,-2.4999920527695507,45.86999893188477,0.05000004093022947
3657,2012-08-10,46.7599983215332,46.81999969482422,45.31999969482422,45.540000915527344,1726500.0,0.003433473232857809,1.2388057152129541,4.8799896240234375,77.9661009121561,63.92484407970528,-1.2252023777489995,-2.691726515794258,-4.2881103061011885,-5.778063525246637,14.320603344926901,1.5,1.3367595939181456,2.335998725891116,-0.9602151499652436,5.632212601747476,0.6878917879629327,3.9841056638192995,-3.3263858927275862,95.99990844726562,30.341488141860253,1.6481069379281812,8,-1.2249984741210938,-2.8549976348876953,-4.319998741149902,-5.494998931884766,0.0800018310546875,4,0.02437988120758172,-1.5946263609369844,46.599998474121094,-1.1066691080729167,46.5,-1.5625014901175405,45.84000015258789,0.02437988120758172
3658,2012-08-13,47.4900016784668,47.77999877929688,46.599998474121094,46.6500015258789,3418900.0,0.015611706226204447,-1.5106222379137955,0.6885261791973543,83.08228384968751,66.74417238396626,-1.8381017576562186,-3.2546608124441434,-4.806934117382681,-6.422929144661609,14.985030191413859,1.1800003051757884,1.7291432252096754,2.854001998901367,-0.6623383866263097,6.370342384429044,1.0958318061375252,4.612172191665209,-3.5822950324185783,88.21149557898107,16.643634158998594,1.7581701927638391,8,-1.4550018310546875,-3.105001449584961,-5.050002098083496,-6.225002288818359,-0.24000167846679688,0,-0.005053730679812074,1.2388057152129541,46.7599983215332,-1.5946263609369844,46.599998474121094,-1.1066691080729167,46.5,-0.005053730679812074
3659,2012-08-14,46.97000122070313,47.66999816894531,46.86999893188477,47.56000137329102,1792500.0,-0.010949682867656074,-1.0253023974504274,-0.7023810064441065,81.38479984100383,68.82684595861096,-1.0262668265353767,-2.5993637775310177,-4.078732046317363,-5.827135620653941,15.685363490296321,0.7999992370605398,1.726127614288032,2.163501548767094,-1.4621518442150006,5.789154941749189,0.3506748522760432,3.976328245258145,-2.4427278333351268,67.07325772166355,-11.287818180097858,1.8128266964910476,8,-0.9300022125244212,-2.585000991821296,-4.530001640319831,-5.705001831054695,0.31999969482421164,1,0.009580518129597815,-1.5106222379137955,47.4900016784668,1.2388057152129541,46.7599983215332,-1.5946263609369844,46.599998474121094,0.009580518129597815
3660,2012-08-15,47.68999862670898,47.7599983215332,46.52000045776367,46.72999954223633,2134400.0,0.01532887773672198,1.2545446979102366,-1.6271166715158447,80.335730098615,71.03105569535052,-1.4802211624908708,-3.176645747127658,-4.595922020100382,-6.461114556131065,15.85210161682814,1.2399978637695312,1.7117925754844805,2.6894990921020465,-1.1220984574094715,6.5010966416135645,0.7837003173462875,4.5952978668578055,-2.642289176632353,96.34145585028958,14.364253674107104,1.9057987747557603,8,-1.1399993896484304,-3.3049983978271413,-5.2499990463256765,-6.42499923706054,-0.09000015258788352,2,0.006709995890941567,-1.0253023974504274,46.97000122070313,-1.5106222379137955,47.4900016784668,1.2388057152129541,46.7599983215332,0.006709995890941567
3661,2012-08-16,47.7599983215332,48.02999877929688,47.56000137329102,47.790000915527344,2311000.0,0.0014678066018023461,-1.1860522883935394,-0.03125273188215776,70.81851065230657,71.96965287363226,-1.2681467359197214,-3.109962063740433,-4.479396453221604,-6.448765297145499,16.030704682240067,0.4699974060058594,1.8529243713872674,2.5714988708496094,-1.3998793943388463,6.542877136038065,0.5858097382553851,4.557188003443834,-2.2751225787813354,90.03688011148469,8.704574348174702,1.9856891325942265,8,-1.0849990844726562,-3.249998092651367,-5.319998741149902,-6.494998931884766,-0.37999725341797586,3,0.0004187700683955242,1.2545446979102366,47.68999862670898,-1.0253023974504274,46.97000122070313,-1.5106222379137955,47.4900016784668,0.0004187700683955242
3662,2012-08-17,48.15999984741211,48.47999954223633,47.59000015258789,47.90999984741211,2051200.0,0.008375241623460372,1.0,-8.332612841703751,72.3440252065919,73.11690933844093,-1.4244594332641114,-3.2870619019867604,-4.697596460618271,-6.761339816219902,17.12716310341702,0.8899993896484375,1.9173521185919569,2.7230003356933565,-1.3426977335166441,6.788698404903357,0.6901513010883562,4.755849370298357,-2.217001958082136,83.67347733173479,2.958017702777994,2.032849034605001,8,-1.260000228881836,-3.424999237060547,-5.517500877380371,-6.895000457763672,-0.3400001525878906,4,-0.024086375645502422,-1.1860522883935394,47.7599983215332,1.2545446979102366,47.68999862670898,-1.0253023974504274,46.97000122070313,-0.024086375645502422
3663,2012-08-20,47.72999954223633,48.34000015258789,47.52999877929688,48.15999984741211,1648200.0,-0.008928577793566705,1.050634011608237,-1.720001220703125,81.40418487454569,75.40522256065874,-0.7854724551916945,-2.547407084056836,-4.100260467326734,-6.24376896269149,17.2201747969916,0.8100013732910085,2.0122108507877527,2.0135000228881808,-1.8619901125553753,5.888990158331737,0.07575495516640274,3.9512450906099588,-1.2796013223250853,61.73467600359671,-20.187307025977766,1.9377450677217765,8,-0.8299999237060547,-2.9949989318847656,-4.932500839233398,-6.465000152587891,0.06999969482421875,0,-0.01864654092151996,1.0,48.15999984741211,-1.1860522883935394,47.7599983215332,1.2545446979102366,47.68999862670898,-0.01864654092151996
3664,2012-08-21,47.4900016784668,48.08000183105469,47.41999816894531,47.75,1912600.0,-0.005028239389718747,-2.2999742511372414,0.6046468302549636,75.25358469601174,76.80256708218678,-0.3205135350572732,-1.958088786206332,-3.6854955552981963,-5.921816575654816,17.275343513067593,0.660003662109375,2.0460559100046467,1.488002014160159,-1.9870618831295488,4.963065911449867,-0.2495299344846984,3.2255339628050166,-0.633683194090537,49.489881316149024,-32.226120516457996,1.7375319486448544,8,-0.5900020599365234,-2.7550010681152344,-4.692502975463867,-6.225002288818359,1.1099967956542969,1,-0.005053730679812074,1.050634011608237,47.72999954223633,1.0,48.15999984741211,-1.1860522883935394,47.7599983215332,-0.005053730679812074
3665,2012-08-22,47.849998474121094,48.0,47.38999938964844,47.47999954223633,1580700.0,0.007580475530232,-1.2181871146283438,-1.423082001848673,76.44789322367413,77.6707903727325,-0.5239762569597985,-1.9112318888922246,-3.88550535989782,-6.193899668491056,17.375456881658526,0.6100006103515625,2.088735605945459,1.527498817443849,-1.2975831808263223,4.3525808157140204,0.11495781830875984,2.9400398165789383,-0.6689437781728174,42.20174496127558,-38.92837723425205,1.4125409991350864,8,-0.9499988555908203,-3.1149978637695312,-5.007499694824219,-6.584999084472656,0.8400001525878835,2,-0.011703188640572626,-2.2999742511372414,47.4900016784668,1.050634011608237,47.72999954223633,1.0,48.15999984741211,-0.011703188640572626
3666,2012-08-23,47.540000915527344,48.040000915527344,47.40999984741211,47.77999877929688,1200000.0,-0.006478528076890311,-1.5200042724609375,-0.6486447475591214,69.09094412034437,76.68466184030896,-0.07444570392726746,-1.2801635536738374,-3.443549055605601,-5.8032853943378555,18.423720489101076,0.6300010681152344,2.1555357033568967,0.972001266479495,-1.3015319436863777,3.2455344766453678,-0.1647653386034449,2.108767871562435,0.9399986267089844,13.761605952326791,-65.393479317318,1.1367666050829364,8,-0.04000091552734375,-2.8050003051757812,-4.770001411437988,-6.275001525878906,1.25,3,0.0012620436987444972,-1.2181871146283438,47.849998474121094,-2.2999742511372414,47.4900016784668,1.050634011608237,47.72999954223633,0.0012620436987444972
3667,2012-08-24,47.5,47.61000061035156,47.06000137329102,47.4000015258789,2242100.0,-0.000841415960391334,2.437498509882415,-0.4166640175477809,67.08599076314047,74.90729594180374,0.09114861452203371,-1.1345112872149912,-3.296735688778071,-5.686073716985362,18.23047179900969,0.5499992370605398,2.152147575858571,0.8280002593994169,-1.4145042074952485,3.0705047262940823,-0.29325197404791226,1.949252492846746,0.9585995483398406,34.37492549412261,-42.18963913282164,1.121252233447332,8,0.0,-2.7649993896484375,-4.707500457763672,-6.2350006103515625,1.0200004577636719,4,-0.002526293302837268,-1.5200042724609375,47.540000915527344,-1.2181871146283438,47.849998474121094,-2.2999742511372414,47.4900016784668,-0.002526293302837268
3668,2012-08-27,47.22000122070313,47.81999969482422,47.040000915527344,47.709999084472656,1889100.0,-0.005894711143091924,1.1971824932033828,-4.90005340657622,63.745050195256674,72.94732375894296,0.3674627534294217,-0.7587355934276516,-2.9212920749898856,-5.322363622407835,17.963612215677617,0.779998779296875,2.0824126719181564,0.46250133514404723,-1.7231349170464227,2.648137587334517,-0.6303167909511842,1.5553194612392787,1.1826544006347532,17.307706415288806,-56.04222388757839,1.0928181260952348,8,0.2799987792968679,-2.4850006103515696,-4.195001602172859,-5.955001831054695,2.259998321533196,0,0.012706447662225395,2.437498509882415,47.5,-1.5200042724609375,47.540000915527344,-1.2181871146283438,47.849998474121094,0.012706447662225395
3669,2012-08-28,47.2599983215332,47.5099983215332,46.56999969482422,47.4000015258789,3408500.0,0.0008470372680238203,4.222261075966133,0.28572207084467627,58.63636403044488,70.53628308470182,0.41675387108806916,-0.6061346859550554,-2.9037091071683676,-5.28395379590394,18.366946960577206,0.9399986267089844,1.9272458481895143,0.36049842834472656,-1.5355411025208383,2.2565379592102914,-0.5875213370880559,1.308518193777509,1.0608980174560472,46.93864311071436,-22.513975261935435,0.9480197654327813,8,0.2650012969970703,-2.3799991607666016,-4.439997673034668,-5.994998931884766,2.240001678466797,1,0.011426172973038495,1.1971824932033828,47.22000122070313,2.437498509882415,47.5,-1.5200042724609375,47.540000915527344,0.011426172973038495
3670,2012-08-29,47.43000030517578,47.4900016784668,46.95000076293945,47.349998474121094,1198500.0,0.0035971644028840455,4.399885561701316,-0.5714285714286005,59.28415012348719,69.25468747038855,0.23020068302697183,-0.6163536673642724,-3.0084549957195748,-5.374722347209783,18.625790446825604,0.5400009155273438,1.647775782868976,0.4090003967285156,-1.2739902875570266,2.091991081014058,-0.4324949454142555,1.2504957388712867,0.7508243022802645,58.503394299238096,-8.40311455438541,0.8414953421427716,8,0.09499931335449219,-2.520000457763672,-4.609999656677246,-6.165000915527344,1.779998779296875,2,0.02466789292467353,4.222261075966133,47.2599983215332,1.1971824932033828,47.22000122070313,2.437498509882415,47.5,0.02466789292467353
3671,2012-08-30,47.20000076293945,47.5,46.9000015258789,47.22000122070313,796000.0,-0.004849241846014318,1.068967331610161,-0.2500000000000888,54.84584903187212,67.31044567319746,0.4161762307437087,-0.23373189089711133,-2.7180727248464223,-5.0660224153002815,18.876738081323968,0.5999984741211009,1.4042283363110144,0.07450084686279013,-1.3483126566766828,1.497314350402263,-0.6369059049069463,0.7859075986325266,0.8519578515060431,50.40008544921874,-12.29646263207757,0.7114067517697352,8,0.25499916076660156,-1.9550018310546875,-4.380000114440918,-5.935001373291016,1.1899986267089844,3,0.031567750840789,4.399885561701316,47.43000030517578,4.222261075966133,47.2599983215332,1.1971824932033828,47.22000122070313,0.031567750840789
3672,2012-08-31,47.68000030517578,47.88999938964844,46.91999816894531,47.5,983400.0,0.010169481662661628,2.2333456251668933,-8.999809269498996,52.214441643436096,64.06714086974085,-0.15541516526056398,-0.583782087376548,-3.1073332731238565,-5.470756935552217,18.74147226385073,0.970001220703125,1.1387503143447546,0.4530004501342759,-0.8069262137837896,1.7129271140523414,-0.17696288182475683,1.0829637820933087,0.2534015957000122,84.09097477097362,23.604790826228196,0.6299633319590332,8,-0.3549995422363281,-2.270000457763672,-4.859999656677246,-6.415000915527344,-0.09999847412109375,4,0.02328021399427449,1.068967331610161,47.20000076293945,4.399885561701316,47.43000030517578,4.222261075966133,47.2599983215332,0.02328021399427449
3673,2012-09-04,48.099998474121094,48.25,47.68999862670898,47.70000076293945,1444900.0,0.008808686372842267,-1.6666606116201832,2.2222057389903784,63.48449534769386,62.759464275483296,-0.5782150463440416,-0.8729024528827622,-3.4424139607541377,-5.816275495462051,18.652450717379903,0.5699996948242188,1.039038038084719,0.7614986419677763,-0.3821108219383049,1.9051081058738575,0.18969391001473213,1.3333033739208204,-1.529998779296875,91.0713393672145,30.120515252588653,0.571804731953041,9,-0.6899986267089844,-1.7349987030029297,-4.649997711181641,-6.429998397827148,-0.4199981689453125,1,0.008731850248780093,2.2333456251668933,47.68000030517578,1.068967331610161,47.20000076293945,4.399885561701316,47.43000030517578,0.008731850248780093
3674,2012-09-05,48.290000915527344,48.290000915527344,47.68999862670898,47.95000076293945,1872300.0,0.0039501548323015445,2.5294236443806586,0.8500052452387538,58.19677000766079,60.73156169592626,-0.7183453621064189,-0.9169588659361594,-3.524519882997808,-5.945585139642773,18.565627204263034,0.6000022888183665,0.888719720967039,0.8290010452270522,-0.1520810869942295,1.810083177448334,0.3384599791164149,1.3195421113376895,-1.6864012145996128,100.0,41.72784470313137,0.49054106611064013,9,-0.8600006103515625,-1.9250011444091797,-4.729999542236328,-6.510000228881836,-0.3899993896484446,2,0.02464275427930973,-1.6666606116201832,48.099998474121094,2.2333456251668933,47.68000030517578,1.068967331610161,47.20000076293945,0.02464275427930973
3675,2012-09-06,49.0099983215332,49.4000015258789,48.54999923706055,48.54999923706055,1796800.0,0.014909865238257769,-2.6956694807025383,1.3529378765609397,64.50119397648163,60.22158945771929,-1.4041544260541983,-1.5170519980730646,-4.162780954962059,-6.598649848455402,18.536043660730094,1.1100006103515554,0.7412819836066618,1.4234985351562486,0.3249012394838857,2.5220958308286114,0.8741998873200671,1.97279718299243,-2.3389425720214874,84.39987182617216,28.90045114016339,0.5492986478361809,9,-1.0249977111816406,-2.164997100830078,-5.4499969482421875,-7.229997634887695,-0.979999542236321,3,0.009997994189922421,2.5294236443806586,48.290000915527344,-1.6666606116201832,48.099998474121094,2.2333456251668933,47.68000030517578,0.009997994189922421
3676,2012-09-07,48.93000030517578,49.31999969482422,48.849998474121094,49.13000106811523,1269900.0,-0.001632279516367019,-1.6110857978447226,-0.43478513260244256,59.64916138518921,59.39527508239138,-1.2362552402021763,-1.3212891421909063,-3.9957776730800987,-6.472421731349733,18.382661684924333,0.470001220703125,0.6593688553586574,1.2270004272460966,0.07596295800613717,2.378037896486056,0.6514816926261133,1.8025191618660799,-2.0952078090820336,81.0483635278521,27.91015296444592,0.5755187346199798,9,-0.9449996948242188,-2.0799999237060547,-5.369998931884766,-7.149999618530273,-0.6700019836425781,4,0.005722435674443638,-2.6956694807025383,49.0099983215332,2.5294236443806586,48.290000915527344,-1.6666606116201832,48.099998474121094,0.005722435674443638
3677,2012-09-10,47.9000015258789,48.88000106811523,47.84000015258789,48.7400016784668,1610700.0,-0.021050455198708184,-1.1666620307638362,4.19998474126933,51.851879554900584,58.07381167790737,-0.16041902926561846,-0.21239472901510936,-2.853486779948213,-5.41480596392465,18.709708368992153,1.0900001525878906,0.5073743217967532,0.14000148773192933,-0.9240317342173441,1.2040347096812027,-0.3920151232427074,0.672018098706566,-0.9112964879980439,12.28085047527478,-38.12710879302014,0.532016610974637,9,0.08499908447266336,-0.5400009155273366,-4.3400001525878835,-6.120000839233391,0.6999969482421946,0,0.010229600170363451,-1.6110857978447226,48.93000030517578,-2.6956694807025383,49.0099983215332,2.5294236443806586,48.290000915527344,0.010229600170363451
3678,2012-09-11,47.25,48.63000106811523,47.13000106811523,47.86999893188477,2298000.0,-0.013569968792750964,-2.488385090688054,0.7380938324530791,47.59997772211697,56.847546532537606,0.5523732791964804,0.44133188079800334,-2.1302807871812917,-4.72855179773407,18.132035845869822,1.5,0.4103406183641596,-0.49799995422362997,-1.5801141321765897,0.5841142237293298,-1.0390570432001098,0.04305713475284989,2.150001525878899,5.286295492776757,-43.36906783655094,0.5410570889764814,9,0.9000015258788991,0.1100006103515625,-3.617499351501465,-5.469999313354492,1.720001220703132,1,0.006984165736607206,-1.1666620307638362,47.9000015258789,-1.6110857978447226,48.93000030517578,-2.6956694807025383,49.0099983215332,0.006984165736607206
3679,2012-09-12,47.41999816894531,47.77000045776367,47.099998474121094,47.4900016784668,1508800.0,0.003597844845403486,1.12698681812402,0.11290908084095631,45.53013299918312,55.31932240761493,0.4553419429970518,0.32335340407618673,-2.217464617399486,-4.861260101627536,17.511701639344622,0.6700019836425781,0.333459001659584,-0.3505016326904311,-1.3820350825363477,0.6810318171554854,-0.8662683576133929,0.16526509223253072,1.9346033477783138,13.913011749252032,-34.08979805892204,0.5157667249229583,9,0.7300033569335866,-0.05999755859375,-3.7624969482421875,-5.629997253417969,1.2800025939941406,2,0.005482963860608869,-2.488385090688054,47.25,-1.1666620307638362,47.9000015258789,-1.6110857978447226,48.93000030517578,0.005482963860608869
3680,2012-09-13,48.0099983215332,48.54999923706055,47.29999923706055,47.54999923706055,2233200.0,0.012442011289959698,-1.6041691501959008,-6.571086044357256,54.616877174811584,55.293881090163765,-0.04887292878079563,-0.2544919064057467,-2.7454236289540646,-5.41574947067285,17.464571904589775,1.25,0.307779621401302,0.22349853515625284,-0.8126938964592014,1.259690966771707,-0.29459768065147784,0.7415947509639835,1.254419073486325,40.99096157811534,-10.874557222826603,0.5180962158077288,9,0.15000152587890625,-0.6499977111816406,-4.179998397827148,-6.214998245239258,-0.6399993896484304,3,-0.0022911226723573153,1.12698681812402,47.41999816894531,-2.488385090688054,47.25,-1.1666620307638362,47.9000015258789,-0.0022911226723573153
3681,2012-09-14,47.77999877929688,48.22999954223633,47.4900016784668,48.09000015258789,1809800.0,-0.004790659243434359,1.5084666860634275,-0.6739173701756268,52.651508036164635,55.34244402268915,0.3040226325927904,-0.02415562464549481,-2.477342975894757,-5.134290868950295,17.225736960313725,0.7399978637695312,0.315716185228446,-0.007501029968253192,-1.0436243738135147,1.0286223138770083,-0.5255627018908839,0.5105606419543776,1.3978418588867072,38.202208663636895,-15.219941597331719,0.5180616719226299,9,0.4700012207031179,-0.4199981689453196,-3.6574974060058665,-5.774997711181648,-0.4699974060058594,4,0.0052323149097341926,-1.6041691501959008,48.0099983215332,1.12698681812402,47.41999816894531,-2.488385090688054,47.25,0.0052323149097341926
3682,2012-09-17,47.0,47.77999877929688,46.84000015258789,47.65999984741211,1823000.0,-0.016324796969958366,1.0888911494559632,2.129022334338325,48.09687233944252,53.63270813288345,1.0922849516502566,0.7003925102478377,-1.6295008329918375,-4.314670192156129,16.40493963098095,0.9399986267089915,0.28998786605801996,-0.7294998168945312,-1.806873789132318,0.3478741553432556,-1.2681868030134282,-0.19081283077563427,2.094726951621091,8.938534389797963,-47.02556880258382,0.5386869861188948,9,1.1200008392333984,0.3600006103515625,-2.304999351501465,-4.899999618530273,0.38000106811522727,0,0.02680847492623828,1.5084666860634275,47.77999877929688,-1.6041691501959008,48.0099983215332,1.12698681812402,47.41999816894531,0.02680847492623828
3683,2012-09-18,46.84000015258789,47.11000061035156,46.7400016784668,47.040000915527344,4801100.0,-0.0034042520725980907,1.1764633284340675,0.30303152905817415,46.44068980142864,52.32647699885766,1.17871230718724,0.8330057608719059,-1.3898676065377131,-4.120047371376131,15.566223386814865,0.3699989318847656,0.30338025019685233,-0.8449996948242173,-1.9934626647985425,0.30346327515010785,-1.4192311798113764,-0.2707682098370583,2.1194431910912073,5.524785027819929,-49.450221163948356,0.5742314849871626,9,1.230001449584961,1.1200008392333984,-2.119999885559082,-4.715000152587891,-0.15000152587891336,1,0.03757468650298379,1.0888911494559632,47.0,1.5084666860634275,47.77999877929688,-1.6041691501959008,48.0099983215332,0.03757468650298379
3684,2012-09-19,47.25,47.38999938964844,46.81999969482422,47.02000045776367,2089100.0,0.008753199104963194,1.23530027750144,-1.149993324305251,48.53419750217761,50.55236627949053,0.6768524698145058,0.42594194751190884,-1.7025447498975979,-4.4874194896399615,14.90690219431584,0.5699996948242188,0.30793395333913764,-0.4229997634887681,-1.5849776335320342,0.738978106554498,-1.0039886985103976,0.1579891715328614,1.5318880104621115,28.176740853144494,-25.2633761846907,0.5809889350216321,9,0.7800006866455078,0.7100009918212891,-2.0399999618530273,-4.645000457763672,-0.6500015258789062,2,0.03640214223710325,1.1764633284340675,46.84000015258789,1.0888911494559632,47.0,1.5084666860634275,47.77999877929688,0.03640214223710325
3685,2012-09-20,47.290000915527344,47.38000106811523,46.97000122070313,47.20000076293945,1052600.0,0.000846580222800819,2.0370307577106748,0.39130579005854743,50.756304676054896,49.564271089586725,0.410366414748232,0.3603095867336066,-1.6382381516538445,-4.474706687338482,14.246661079185968,0.40999984741209516,0.22102253389728332,-0.35499897003173686,-1.5259719725904475,0.8159740325269738,-0.9404854713110922,0.23048753124761845,1.3285361883751392,36.912753396109515,-16.213293751139503,0.5854865012793559,9,0.5200004577636719,0.6700000762939453,-2.0775012969970703,-4.685001373291016,-7.900001525878906,3,0.029816024954847142,1.23530027750144,47.25,1.1764633284340675,46.84000015258789,1.0888911494559632,47.0,0.029816024954847142
3686,2012-09-21,47.599998474121094,48.0099983215332,47.36999893188477,47.36999893188477,2107500.0,0.0065552453498043395,-4.5652231602344715,2.5555461365658516,49.30794157828391,49.28161131440709,-0.12083967995253175,0.05801164793385993,-1.8249578600542122,-4.73380417921593,13.743014380661606,0.7199974060058594,0.15398143653532514,-0.04800128936767578,-1.2181488084886212,1.1221462297532696,-0.6330750489281485,0.5370724701927969,0.8682557957465349,67.71646211424898,17.74275382434795,0.5850737595604738,9,0.08500289916992188,0.38500213623046875,-2.1324987411499023,-4.994998931884766,-10.529998779296875,4,-0.004831923311118702,2.0370307577106748,47.290000915527344,1.23530027750144,47.25,1.1764633284340675,46.84000015258789,-0.004831923311118702
3687,2012-09-24,47.38000106811523,47.68999862670898,47.22000122070313,47.38000106811523,1039700.0,-0.0046217943919782956,-1.9374865889423079,0.0,43.548399225847504,48.83143592593271,0.01971146849584926,0.2830713014374098,-1.5023295205427942,-4.463988583430542,13.572360498849697,0.46999740600584516,-0.02398478017681782,-0.2619987487793054,-1.4365637667591784,0.9125662692005676,-0.8492812577692419,0.3252837602106311,0.9499929944403362,50.39378593183933,5.386550874396697,0.587282508989938,9,0.2649993896484446,0.6049995422363352,-1.7875013351440359,-4.650001525878899,-6.229999542236321,0,-0.0014774101571582987,-4.5652231602344715,47.599998474121094,2.0370307577106748,47.290000915527344,1.23530027750144,47.25,-0.0014774101571582987
3688,2012-09-25,47.81999969482422,48.04999923706055,47.27000045776367,47.56999969482422,2134000.0,0.00928658963254203,1.1971824932033828,100.0,45.96910546124574,48.88021064393967,-0.3698203371875337,-0.11559902010397138,-1.835047456456337,-4.850146695767535,13.331758467173904,0.779998779296875,-0.17142118296398934,0.14799995422363565,-1.011738255333114,1.3077381637803853,-0.4318691505547392,0.7278690590020105,0.38279497700424514,81.30084326550613,41.463217544781074,0.5798691047783736,9,-0.17499923706054688,0.16500091552734375,-2.002499580383301,-4.319999694824219,-8.150001525878906,1,-0.00920114239893266,-1.9374865889423079,47.38000106811523,-4.5652231602344715,47.599998474121094,2.0370307577106748,47.290000915527344,-0.00920114239893266
3689,2012-09-26,47.79999923706055,47.86999893188477,47.2599983215332,47.6500015258789,1967400.0,-0.0004182446234067827,3.206942818431592,0.5999908447265909,38.20661275018667,47.05684793009246,-0.3243577788061458,-0.05593666989328483,-1.7157806193313405,-4.766135455316068,13.642182483300447,0.6100006103515696,-0.21441487879083354,0.10099945068359517,-1.0433941186424178,1.2453930200096082,-0.4711973339794113,0.6731962353466017,0.2857719952989868,76.85180933542891,40.88913890107248,0.5721967846630068,9,-0.3149986267089844,0.18500137329101562,-1.982499122619629,-3.989999771118164,-7.659999847412109,2,-0.0232217704616815,1.1971824932033828,47.81999969482422,-1.9374865889423079,47.38000106811523,-4.5652231602344715,47.599998474121094,-0.0232217704616815
3690,2012-09-27,48.599998474121094,48.7599983215332,47.849998474121094,47.97000122070313,1907900.0,0.016736385979694512,-1.0919470679540133,4.200045777065443,47.179467115301854,46.44884338332993,-1.1531279370694776,-0.8050643889387956,-2.4132302385708044,-5.498738143836114,14.256472379812218,0.9599990844726562,-0.16291947529426665,0.842498779296875,-0.3620336415255423,2.0470312001192923,0.24023256888566635,1.4447649897080836,-1.8599967956542969,89.61037995942537,56.89902836646621,0.6022662104112098,9,-0.8499984741210938,-0.6149978637695312,-2.782498359680176,-4.789999008178711,-8.109996795654297,3,-0.041152264666530325,3.206942818431592,47.79999923706055,1.1971824932033828,47.81999969482422,-1.9374865889423079,47.38000106811523,-0.041152264666530325
3691,2012-09-28,48.68999862670898,48.84000015258789,48.0,48.27999877929688,1545600.0,0.0018518550496624542,1.3661879509786539,0.6507962458371026,58.0447897445858,47.554167539456955,-1.2297959450873037,-0.8197428198162768,-2.40364577346876,-5.517739081642453,14.990362134667754,0.8400001525878906,-0.10413057168658213,0.8579990386962848,-0.38504575391412743,2.101043831306697,0.23647664239107513,1.4795214350014945,-1.9095970153808537,90.74064044570716,53.15459343483691,0.6215223963052069,9,-0.8999977111816335,-0.7049980163574148,-2.8724985122680593,-4.789999008178704,-8.270000457763665,4,-0.1910043027185261,-1.0919470679540133,48.599998474121094,3.206942818431592,47.79999923706055,1.1971824932033828,47.81999969482422,-0.1910043027185261
3692,2012-10-01,48.790000915527344,49.15999984741211,48.5,49.0,1485900.0,0.0020538568831158788,1.4905711982495538,-0.512193079578354,67.66058938917493,49.91193416031766,-1.1724835874908308,-0.8773026144432308,-2.374735429812155,-5.542406112867319,15.459910657963633,0.6599998474121094,-0.14063278147892788,0.9025012969970732,-0.4091926168216702,2.2141952108158165,0.24665434008770148,1.5583482539064448,-1.9272153625488286,80.52638764520935,37.249594226123016,0.6558469569093701,10,-0.8000011444091797,-0.8050003051757812,-2.6725006103515625,-4.89000129699707,-7.040000915527344,0,-0.24021317894612404,1.3661879509786539,48.68999862670898,-1.0919470679540133,48.599998474121094,3.206942818431592,47.79999923706055,-0.24021317894612404
3693,2012-10-02,48.52000045776367,49.0,48.47000122070313,49.0,3956300.0,-0.005533930163910794,1.2083303530982228,2.285722070844687,62.331877303468005,51.44500969379437,-0.7142218808078837,-0.6052550695383161,-1.9424520767019686,-5.192446785584011,15.589977528449234,0.5299987792968679,-0.15528470129979155,0.6115007400512695,-0.7276781797624423,1.9506796598649814,-0.05808871985558994,1.281090199958129,-1.5193820471191444,66.31584864899594,18.526449490482236,0.669589459906856,10,-0.4549999237060547,-0.5349998474121094,-2.4025001525878906,-4.270000457763672,-7.040000915527344,1,-0.15189610186216507,1.4905711982495538,48.790000915527344,1.3661879509786539,48.68999862670898,-1.0919470679540133,48.599998474121094,-0.15189610186216507
3694,2012-10-03,49.47999954223633,49.52999877929688,48.5099983215332,48.54999923706055,1052600.0,0.01978563634409536,-1.0197986146257592,-1.937502483529234,65.21742220930466,53.05180053082211,-1.4802989434176368,-1.5510547381422768,-2.7140613995666527,-6.068487991130084,15.842110923008256,1.020000457763679,-0.05068180577638515,1.5119998931884737,0.006087716430343448,3.017912069946604,0.7590438048094086,2.264955981567539,-2.349818245385748,97.02385547749515,46.376199004524715,0.7529560883790639,10,-1.104999542236321,-1.4300003051757812,-3.362499237060547,-4.7649993896484375,-6.509998321533196,2,-0.19826195359838594,1.2083303530982228,48.52000045776367,1.4905711982495538,48.790000915527344,1.3661879509786539,48.68999862670898,-0.19826195359838594
3695,2012-10-04,49.5,50.11999893188477,48.75,49.4000015258789,2099400.0,0.00040421297390280664,1.0447801134163728,0.10752520570646473,68.61475149945818,55.19700163317481,-1.2894421708436,-1.6152794982828027,-2.5305946017816865,-5.994779930786699,15.30174936983108,1.3699989318847727,0.09379064868257103,1.50750026702881,-0.08334018010506128,3.0983407141626813,0.7120800434618744,2.3029204905957457,-2.1778333045537153,70.75475262935316,17.767258589535345,0.7954202235669364,10,-0.8299999237060476,-1.0699996948242188,-3.2975006103515625,-4.7649993896484375,-7.209999084472656,3,-0.18909092142124373,-1.0197986146257592,49.47999954223633,1.2083303530982228,48.52000045776367,1.4905711982495538,48.790000915527344,-0.18909092142124373
3696,2012-10-05,49.209999084472656,50.1500015258789,49.09000015258789,49.65999984741211,1033400.0,-0.005858604354087804,-2.0724738637431446,-4.500076295109164,76.75545465125506,58.8866744582201,-0.8348377220765855,-1.3736541950545842,-2.074664417450599,-5.61228454682513,14.739683358384337,1.0600013732910085,0.20048860619705522,1.2034994125366225,-0.4265248489120381,2.833523673985283,0.38848728181229575,2.0185115432609493,-1.6080491653825248,44.04748388971888,-13.912435377775381,0.8150121307243297,10,-0.5049991607666016,-0.7649974822998047,-2.992499351501465,-4.474998474121094,-7.279998779296875,4,-0.17719970673109198,1.0447801134163728,49.5,-1.0197986146257592,49.47999954223633,1.2083303530982228,48.52000045776367,-0.17719970673109198
3697,2012-10-08,48.38999938964844,49.06000137329102,48.22999954223633,49.06000137329102,1188500.0,-0.01666327392968714,1.4776100707709339,1.4888907726868297,66.17954253867853,61.13227857793485,0.16036041215872388,-0.5428975214761067,-1.1847865262471657,-4.709208097366222,15.047922449034399,0.9799995422363281,0.2791313134198461,0.3589998245239272,-1.2789948399732296,1.996994489021084,-0.4599975077246512,1.1779971567725056,-0.48228327774365454,8.333316776504699,-53.93528090915407,0.8189973322485767,10,0.3150005340576172,0.05500221252441406,-2.0399999618530273,-3.654998779296875,-6.779998779296875,0,-0.16470347843005062,-2.0724738637431446,49.209999084472656,1.0447801134163728,49.5,-1.0197986146257592,49.47999954223633,-0.16470347843005062
3698,2012-10-09,47.58000183105469,48.7400016784668,47.4900016784668,48.31999969482422,1173900.0,-0.016738945418689588,-1.7173967127195529,1.1044711535724132,53.17921156964291,62.795900668985546,1.042348171152419,0.30892954574571263,-0.31578369445759336,-3.8113781938762656,15.84291089014326,1.25,0.33335652286039874,-0.4674978256225586,-2.078798023035027,1.14380237178991,-1.2731479243287893,0.33815227308367213,2.5699996948242116,3.3834645770920337,-60.5868992013754,0.8056500987062339,10,1.239999771118164,0.8649997711181641,-1.2125015258789062,-2.845001220703125,-6.660003662109375,1,-0.1225305087577685,1.4776100707709339,48.38999938964844,-2.0724738637431446,49.209999084472656,1.0447801134163728,49.5,-0.1225305087577685
3699,2012-10-10,47.68000030517578,48.04999923706055,47.52999877929688,47.66999816894531,1711500.0,0.002101691262563765,-2.5861987319461424,-0.013516439330673348,53.71428529907996,63.52199157829422,1.0320710735210454,0.24180603480384377,-0.31925900454778855,-3.8064233471008464,16.713649316621122,0.5200004577636648,0.4540084588331226,-0.3804994583129897,-1.9745863706941265,1.213587454068147,-1.1775429145035616,0.41654399787758223,2.4168012237548737,7.142805925114352,-57.76129148475582,0.7970434561905689,10,1.1400012969970703,0.7650012969970703,-0.7925004959106445,-2.9449996948242188,-7.069999694824219,2,-0.13003357221594702,-1.7173967127195529,47.58000183105469,1.4776100707709339,48.38999938964844,-2.0724738637431446,49.209999084472656,-0.13003357221594702
3700,2012-10-11,47.9000015258789,48.38999938964844,47.88999938964844,48.02999877929688,1032000.0,0.004614119532193817,-5.666598850516251,-12.996948893975487,52.90700855054693,62.9511270011788,0.7848706751402617,0.013851793117531486,-0.4568885825338853,-3.9344549527639145,17.00190984233134,0.7099990844726562,0.5401143830982136,-0.15499839782715696,-1.7505772549360614,1.4405804592817475,-0.9527878263816092,0.6427910307272953,2.1446640060424755,15.413528982379027,-47.10511434362018,0.7977894285544507,10,0.9200000762939524,0.5450000762939524,-1.0025014877319265,-3.1650009155273366,-7.440002441406243,3,-0.10292275883357205,-2.5861987319461424,47.68000030517578,-1.7173967127195529,47.58000183105469,1.4776100707709339,48.38999938964844,-0.10292275883357205
3701,2012-10-12,48.02999877929688,48.18000030517578,47.790000915527344,47.83000183105469,1310900.0,0.002713930047533397,-1.7857220708446866,-1.5384705675214547,56.41023904703229,61.70108807427406,0.6162077810982112,-0.10166836384119904,-0.5048514799561445,-3.9682381674895026,17.258618104158895,0.3899993896484375,0.6850259685532976,-0.03750114440916974,-1.6279175679812425,1.552915279162903,-0.8327093561952026,0.7577070673768631,1.9635734755553997,34.394726483723446,-28.432503665293083,0.7952082117860354,10,0.7900028228759695,0.41500282287596946,-0.6149978637695384,-2.8349971771240305,-7.159999847412109,4,-0.11950859899342203,-5.666598850516251,47.9000015258789,-2.5861987319461424,47.68000030517578,-1.7173967127195529,47.58000183105469,-0.11950859899342203
3702,2012-10-15,48.2599983215332,48.52999877929688,48.040000915527344,48.06999969482422,1306100.0,0.004788664336495163,-2.9200427252613674,0.9500076295109146,54.52673782730085,60.833850354699926,0.33874361021591426,-0.24499293425302682,-0.6658611876172102,-4.10785273094988,18.398091661442947,0.5,0.7265570868590032,0.12949848175048828,-1.3806695576472379,1.6396665211482144,-0.6255855379483748,0.8845825014493514,1.6835025217913682,61.5997314453125,1.0634655240872632,0.7550840196988646,10,0.5600032806396484,0.18500328063964844,-0.8424978256225586,-3.0649967193603516,-7.38999938964843,0,-0.13116448894555865,-1.7857220708446866,48.02999877929688,-5.666598850516251,47.9000015258789,-2.5861987319461424,47.68000030517578,-0.13116448894555865
3703,2012-10-16,48.599998474121094,48.77000045776367,48.11000061035156,48.29999923706055,1414200.0,0.00704517539189764,1.0624891967122243,1.5789547653944225,57.72200558949263,60.00102628583193,0.012610688728670993,-0.47050063965411226,-0.9385905122297373,-4.3435559036140745,19.78943634404961,0.6599998474121094,0.6999076774361015,0.38149871826171733,-1.012703221328259,1.7757006578516936,-0.3156022515332708,1.0785996880567055,1.294432385906319,86.29018116711113,26.668600367928676,0.6971009697949884,10,0.2200031280517578,-0.1549968719482422,-0.9274978637695312,-3.404996871948242,-8.909999847412116,1,-0.14382712105416262,-2.9200427252613674,48.2599983215332,-1.7857220708446866,48.02999877929688,-5.666598850516251,47.9000015258789,-0.14382712105416262
3704,2012-10-17,48.97000122070313,49.06999969482422,48.2400016784668,48.36999893188477,1453000.0,0.007613225477343555,1.0749970197649559,2.00001271568989,53.894765753495136,58.36547231405826,-0.4887393408142273,-0.7431393910820177,-1.234668889568205,-4.614992843114038,21.061631582736993,0.8299980163574219,0.625740428897771,0.665501403808598,-0.6887813113152177,2.0197841189324137,-0.01163995375330984,1.3426427613705059,0.876341055693068,92.18761175881609,34.85744254737648,0.6771413575619087,10,-0.14999961853028054,-0.5249996185302805,-1.2150001525878977,-3.7749996185302805,-9.10000228881836,2,-0.1643864172164755,1.0624891967122243,48.599998474121094,-2.9200427252613674,48.2599983215332,-1.7857220708446866,48.02999877929688,-0.1643864172164755
3705,2012-10-18,48.70000076293945,49.06999969482422,48.29999923706055,48.9000015258789,1398100.0,-0.005513588953098281,1.8518688584810359,-0.3333333333333215,50.10144153764022,55.40391530143438,-0.3845972022797781,-0.3816568600527219,-0.913634354122479,-4.248911999009479,22.402577832942423,0.7700004577636719,0.590499335287852,0.32500095367431925,-0.9514823686862428,1.6014842760348813,-0.3132407075059618,0.9632426148546003,1.0992147014981555,71.09380587940777,17.246694988087533,0.6382416611802804,10,-0.4200000762939453,-0.25499916076660156,-0.9449996948242188,-3.5049991607666016,-8.650001525878906,3,-0.16611909704002215,1.0749970197649559,48.97000122070313,1.0624891967122243,48.599998474121094,-2.9200427252613674,48.2599983215332,-0.16611909704002215
3706,2012-10-19,47.36999893188477,48.83000183105469,47.36999893188477,48.68999862670898,1677700.0,-0.02731009877245849,-1.2121261162327097,6.599973297221167,38.47400958752354,52.325522751306046,0.734157008573618,0.9805013075029692,0.4497752863457407,-2.8088309691627202,22.70626619330651,1.4600028991699148,0.41998641748583054,-0.9935009002685504,-2.303097113477712,0.316095312940611,-1.6482990068731311,-0.3387027936639697,2.383032256833417,0.0,-48.38740060768171,0.6547981066045794,10,0.8500003814697195,1.0750026702880788,0.3900012969970632,-2.174997329711921,-8.029998779296882,4,-0.14587291541526703,1.8518688584810359,48.70000076293945,1.0749970197649559,48.97000122070313,1.0624891967122243,48.599998474121094,-0.14587291541526703
3707,2012-10-22,47.31000137329102,47.41999816894531,47.02999877929688,47.22999954223633,1537900.0,-0.001266572935330279,1.6000356043843782,-0.060607461780776486,39.83193525141119,50.8424920492803,0.6982773947288052,1.090917695462629,0.5380142116832758,-2.6317583706295338,23.0696992802228,0.3899993896484304,0.21355568702303884,-1.0499984741210895,-2.3709865280885793,0.2709895798464004,-1.710492501104838,-0.389504447137341,2.347708525153827,13.72561119276559,-31.055800186871956,0.6604940269837459,10,0.7399978637695241,1.1350002288818288,0.4949989318847585,-2.114999771118171,-13.159999847412116,0,-0.1361234887860724,-1.2121261162327097,47.36999893188477,1.8518688584810359,48.70000076293945,1.0749970197649559,48.97000122070313,-0.1361234887860724
3708,2012-10-23,47.38000106811523,47.70000076293945,46.43000030517578,47.02999877929688,1118000.0,0.0014795961275055891,1.5656531405694294,4.374928476062756,29.24901692339229,48.12412889642612,0.6670740606850387,1.0395632070196825,0.4741177713534981,-2.5751038374140265,23.117147738065487,1.2700004577636719,-0.01845889348195584,-0.9579988479614343,-2.3305042280291985,0.41450653210632993,-1.6442515379953164,-0.2717461579275522,2.1200461631807457,35.98488570355144,-2.0978152399815997,0.6862526900338806,10,0.36999893188477273,0.9099998474121165,0.3599996566772532,-2.1849994659423757,-11.499999999999993,1,-0.1373997887182703,1.6000356043843782,47.31000137329102,-1.2121261162327097,47.36999893188477,1.8518688584810359,48.70000076293945,-0.1373997887182703
3709,2012-10-24,46.68999862670898,47.68999862670898,46.66999816894531,47.68999862670898,1265800.0,-0.014563157996013487,1.0400009155273295,-2.8571241730336525,25.479916249746083,45.07667419633714,1.3431199017460216,1.7308868624812135,1.1790951482153318,-1.7618123803328203,23.180891081896682,1.0200004577636648,-0.1802750335915988,-1.5925012588501062,-3.135756246027846,-0.049246271672366504,-2.3641287524389796,-0.8208737652612328,2.564444850497381,9.848423547091024,-23.105875206172662,0.771627493588871,10,1.0600013732910227,1.6000022888183665,1.325002670288093,-1.4949970245361257,-11.090000152587884,2,-0.14992504189099842,1.5656531405694294,47.38000106811523,1.6000356043843782,47.31000137329102,-1.2121261162327097,47.36999893188477,-0.14992504189099842
3710,2012-10-25,46.599998474121094,47.43999862670898,46.36000061035156,47.11999893188477,3640700.0,-0.0019276109495620641,-1.1600042724772215,0.520000457763679,26.401435926868103,41.74236273854112,1.373790701410428,1.7532600803404677,1.2601219577855076,-1.5567365293412792,22.547470842714993,1.0799980163574148,-0.21534736930089338,-1.5825014114379883,-3.2896243487145256,0.12462152583854902,-2.436062880076257,-0.7289399427997196,2.428489549322819,9.716507901207112,-20.932613663125668,0.8535614686382677,10,1.1150016784667969,1.6550025939941406,1.3950023651123047,-1.4049968719482422,-11.129997253417969,3,-0.14442059576404853,1.0400009155273295,46.68999862670898,1.5656531405694294,47.38000106811523,1.6000356043843782,47.31000137329102,-0.14442059576404853
3711,2012-10-26,39.38999938964844,40.33000183105469,37.2599983215332,37.97000122070313,23559400.0,-0.15472101546262207,-1.1619712823543633,-2.7307633055789386,12.248316348540456,37.04476035201218,8.078902273726555,8.675605708950968,8.374925224414397,5.717042416090429,23.33646301321939,9.34000015258789,-0.4506895334407801,-8.32750053405762,-12.596576291099858,-4.058424777015382,-10.462038412578742,-6.192962655536498,9.371639892486243,20.402304310460746,-12.529724101750066,2.1345378785211193,10,3.7749996185302734,4.315000534057617,8.495001792907715,5.805002212524414,-2.829998016357422,4,0.016755518091872812,-1.1600042724772215,46.599998474121094,1.0400009155273295,46.68999862670898,1.5656531405694294,47.38000106811523,0.016755518091872812
3712,2012-10-31,37.06999969482422,39.61999893188477,36.349998474121094,39.38999938964844,10502200.0,-0.05889819067714708,1.3525193479334692,-1.6338047087394372,10.871176852542462,31.839112714573275,9.66058890743438,10.616886082084207,10.557912553069748,8.08143226403309,23.961894845975877,3.270000457763679,-0.7880521637834264,-10.061500167846681,-16.41792863304967,-3.705071702643693,-13.239714400448179,-6.883285935245183,10.369998931884759,6.343621810653254,-29.07336124220638,3.1782142326014946,10,5.6399993896484375,6.180000305175781,10.76500129699707,8.125001907348633,-0.7900009155273366,2,0.06123551325738519,-1.1619712823543633,39.38999938964844,-1.1600042724772215,46.599998474121094,1.0400009155273295,46.68999862670898,0.06123551325738519
3713,2012-11-01,41.150001525878906,43.13999938964844,36.83000183105469,37.22000122070313,16706100.0,0.1100620950807385,-1.6794050043006468,-1.6939658716091088,31.24641755961092,29.322629581919475,4.93124319506542,6.278325389201839,6.399345751315522,4.063449726767075,23.772171238619833,6.30999755859375,-1.0965921702302666,-5.6129983901977525,-12.465649244092504,1.2396524636969986,-9.039323817145124,-2.1866729632503805,4.737397079467769,42.32806866993217,3.196843794646476,3.4263254269473746,11,1.55999755859375,2.0999984741210938,6.664999008178711,4.045000076293945,-4.159999847412109,3,-0.1701093497067735,1.3525193479334692,37.06999969482422,-1.1619712823543633,39.38999938964844,-1.1600042724772215,46.599998474121094,-0.1701093497067735
3714,2012-11-02,39.66999816894531,41.2400016784668,39.56999969482422,41.150001525878906,4162900.0,-0.035966058373116505,1.012046143947054,-0.37659115572699653,27.959290838395432,26.86239061533672,5.5354173586073045,7.3632215433034105,7.789703561928647,5.600849009812386,23.132184518461322,1.6700019836425781,-1.4846274491714624,-6.602501678466794,-14.017581522088925,0.8125781651553368,-10.310041600277856,-2.894961756655732,4.882164418029781,29.936876908423553,-11.690735720881396,3.707539921811065,11,2.920001983642578,3.5800018310546875,8.145002365112305,5.525003433227539,-2.7299995422363352,4,-0.09553812139565421,-1.6794050043006468,41.150001525878906,1.3525193479334692,37.06999969482422,-1.1619712823543633,39.38999938964844,-0.09553812139565421
3715,2012-11-05,40.13999938964844,40.47000122070313,39.0099983215332,39.75,2557700.0,0.011847775205370503,1.7809498205280738,-0.2635125034151773,29.24777660052652,25.837253616781496,4.161067529941299,6.488718383538689,7.222064404890354,5.180382427881078,22.08206197134811,1.460002899169929,-1.9577367407006676,-5.664500427246097,-13.396614146872423,2.06761329238023,-9.53055728705926,-1.7984435674329333,3.2638602215270964,55.81738445513883,12.726489583786595,3.866056859813164,11,1.885000228881836,3.1100006103515625,7.595001220703125,5.055002212524414,-3.3400001525878906,0,-0.11310416005382773,1.012046143947054,39.66999816894531,-1.6794050043006468,41.150001525878906,1.3525193479334692,37.06999969482422,-0.11310416005382773
3716,2012-11-06,40.4900016784668,40.77000045776367,40.09000015258789,40.45000076293945,1962900.0,0.008719538967123741,1.2666734483679412,0.10256661058726867,29.69160595658704,24.710550361801033,3.0536273780738696,5.746569653777492,6.786471831010047,4.86872115185885,20.88393598668849,0.6800003051757812,-2.479437639254158,-4.878498268127444,-12.783540825177887,3.0265442889229988,-8.83101954665267,-0.9259769896022192,1.9263173735211154,60.97205664403318,19.387038424295476,3.9525212785252224,11,1.5349979400634766,2.759998321533203,7.377498626708984,4.704999923706055,-4.6100006103515625,1,-0.12398123609941425,1.7809498205280738,40.13999938964844,1.012046143947054,39.66999816894531,-1.6794050043006468,41.150001525878906,-0.12398123609941425
3717,2012-11-07,40.41999816894531,40.56999969482422,39.810001373291016,40.060001373291016,2323500.0,-0.0017289085359241119,1.303025749212496,8.99971390425329,28.313909272578684,24.606649511710632,2.2836534311638914,5.469278625738838,6.769596468665149,4.963475800668057,20.99173724247835,0.7599983215332031,-3.0210327216771304,-4.550001716613771,-12.615630281186114,3.515626847958572,-8.582815998899939,-0.5171874343276031,1.1470360021412418,56.893783310602316,20.097680061848955,4.032814282286171,11,1.6000003814697266,2.8300018310546875,7.467502593994141,4.775003433227539,-4.519996643066406,2,-0.09549720362481195,1.2666734483679412,40.4900016784668,1.7809498205280738,40.13999938964844,1.012046143947054,39.66999816894531,-0.09549720362481195
3718,2012-11-08,41.75,43.54999923706055,40.16999816894531,40.310001373291016,7964000.0,0.03290454951273425,-2.9302222941788334,4.000031789426837,31.786085334443968,25.307334965565957,0.07940070218282358,3.8789910533582272,5.3754058276420835,3.661100739492028,21.449378259166718,3.3800010681152344,-3.39663375448135,-2.928499794006349,-11.018325408063589,5.161325820050891,-6.973412601034973,1.1164130130222745,-5.400001525878906,60.35244770756907,29.300471844401592,4.044912807028622,11,0.14499855041503906,1.5,6.237500190734863,3.4450016021728516,-5.509998321533203,3,-0.13101799331025432,1.303025749212496,40.41999816894531,1.2666734483679412,40.4900016784668,1.7809498205280738,40.13999938964844,-0.13101799331025432
3719,2012-11-09,41.47999954223633,42.36999893188477,41.04999923706055,41.61000061035156,3331800.0,-0.006467076832662788,-1.6666615290359765,-0.09027860562085582,31.786085334443968,25.905629344185495,-0.5222802963751789,3.858515316459439,5.575467188936443,3.9374794641654773,21.931750765057895,1.3199996948242259,-3.8364160128602975,-2.888500213623047,-10.969204596440683,5.192204169194589,-6.928852405031861,1.1518519777857676,-4.9860010528564445,54.40530226008163,27.244415930251673,4.040352191408817,11,-1.5300006866455078,1.7700004577636719,6.545001029968262,3.7150020599365234,-4.549999237060547,4,-0.1082448870135031,-2.9302222941788334,41.75,1.303025749212496,40.41999816894531,1.2666734483679412,40.4900016784668,-0.1082448870135031
3720,2012-11-12,42.97000122070313,43.25,41.540000915527344,41.709999084472656,2449300.0,0.03592096660824784,-1.1375008940705242,-9.692244490742153,38.989002873621914,28.876816735861215,-2.8847047985095955,2.0872472512531246,4.025917860486722,2.464820545091108,21.943660077815426,1.7700004577636719,-4.241952511919322,-1.1519985198974538,-9.078416958890593,6.774419919095685,-5.115207739394023,2.8112106995991155,-6.334882716369634,84.49202279027944,51.66910085979845,3.9632092194965693,11,-3.020002365112312,0.2799987792968679,5.242498397827141,2.289999008178704,-4.670001983642585,0,-0.14033051949481612,-1.6666615290359765,41.47999954223633,-2.9302222941788334,41.75,1.303025749212496,40.41999816894531,-0.14033051949481612
3721,2012-11-13,42.290000915527344,43.4900016784668,42.290000915527344,42.68000030517578,4607300.0,-0.015825000834492897,-5.153859697171251,-0.30952280034634794,37.81554324853785,31.870635224305147,-1.955746366346311,2.4402873264633342,4.644655816271474,3.1566291120715846,22.047384215713038,1.2000007629394531,-4.618466299423531,-1.5449989318847628,-9.289197486692558,6.199199622923032,-5.41709820928866,2.327100345519135,-5.516584796539306,66.31018606349537,29.788047728862985,3.872099277403896,11,-2.1000003814697266,0.9599990844726562,6.2599992752075195,3.4099979400634837,-4.400001525878906,1,-0.12981796073811547,-1.1375008940705242,42.97000122070313,-1.6666615290359765,41.47999954223633,-2.9302222941788334,41.75,-0.12981796073811547
3722,2012-11-14,41.93000030517578,42.560001373291016,41.900001525878906,42.52000045776367,2206700.0,-0.008512664993094887,-1.0307759121560158,1.5128232716459955,36.955490794426005,32.50497669484015,-0.931849991199222,2.4261344075595446,4.9224735543829325,3.5381204893051716,21.87547198463179,0.6599998474121094,-5.061987256711646,-1.5884996414184585,-9.08467229969731,5.907673016860393,-5.336585970557884,2.1595866877209673,-5.021052523826292,52.07105266424919,14.84145318287478,3.748086329139425,11,-0.6500015258789062,0.779998779296875,6.645000457763672,3.815000534057617,-3.8899993896484375,2,-0.14428807996726256,-5.153859697171251,42.290000915527344,-1.1375008940705242,42.97000122070313,-1.6666615290359765,41.47999954223633,-0.14428807996726256
3723,2012-11-15,41.61000061035156,42.36999893188477,41.349998474121094,41.81999969482422,4091200.0,-0.0076317598973334455,-1.7945089514333985,0.3559305595965474,37.62184667271096,33.578594009764096,-0.6031668675493833,2.3142641678497853,5.141337651927593,3.871741168650729,21.55610198175436,1.020000457763679,-4.591072489534113,-1.5589994430541978,-8.701055912452624,5.583057026344228,-5.130027677753411,2.0120287916450152,-4.5682317998878545,22.95085299046952,-17.009365766646674,3.5710282346992117,11,-0.3300018310546875,1.0999984741210938,6.965000152587891,4.469999313354492,-3.5900001525878906,3,-0.13722660419889887,-1.0307759121560158,41.93000030517578,-5.153859697171251,42.290000915527344,-1.1375008940705242,42.97000122070313,-0.13722660419889887
3724,2012-11-16,40.91999816894531,41.75,40.7400016784668,41.61999893188477,4620600.0,-0.01658261070139455,1.1041568153731836,3.333351498637636,36.55304104444589,34.39029005908847,0.31602863315409735,2.49835018169572,5.713976126756663,4.580911167150404,21.03935038925765,1.0099983215332031,-3.826649405857637,-1.8465017318725572,-8.502862012544604,4.80985854879949,-5.174681872208581,1.4816784084634662,-3.7480647499496698,6.5453269264914775,-35.70215047473419,3.3281801403360234,11,0.7600021362304688,1.7900009155273438,7.712503433227539,5.325002670288086,-3.1199989318847656,4,-0.11436942081855273,-1.7945089514333985,41.61000061035156,-1.0307759121560158,41.93000030517578,-5.153859697171251,42.290000915527344,-0.11436942081855273
3725,2012-11-19,40.61000061035156,41.43999862670898,40.58000183105469,41.2400016784668,3760500.0,-0.007575698251839347,-1.4927492964910039,0.9000005449561491,54.28973209159984,37.123415185201004,0.7819359927107499,2.2885232556446624,5.877376509743044,4.890265715184697,20.520821145818605,0.8599967956542898,-3.589365982797652,-1.7519992828369126,-7.849980475425937,4.345981909752112,-4.800989879131421,1.296991313457596,-3.310505874994618,1.030885940545777,-42.163096332524795,3.0489905962945105,11,1.0699996948242188,2.0999984741210938,8.022500991821289,6.590000152587891,-2.4900016784667898,0,-0.0906180805187613,1.1041568153731836,40.91999816894531,-1.7945089514333985,41.61000061035156,-1.0307759121560158,41.93000030517578,-0.0906180805187613
3726,2012-11-20,40.459999084472656,41.27000045776367,40.25,40.70000076293945,2595900.0,-0.003693709027935088,-2.0909111926711557,0.3809543993073006,64.06636613440375,41.09591039207046,1.0362017760920068,1.9966722896511584,5.878594282725828,5.040980842054211,21.365107546236832,1.0200004577636719,-3.122157881458385,-1.5565008163452134,-7.227863360878004,4.114861728187577,-4.392182088611605,1.2791804559211783,-3.035494259081638,9.090864053187747,-37.16312191422561,2.835681272266395,11,1.3999996185302734,2.25,8.172502517700195,6.740001678466797,-2.4599990844726562,1,-0.05338605774316618,-1.4927492964910039,40.61000061035156,1.1041568153731836,40.91999816894531,-1.7945089514333985,41.61000061035156,-0.05338605774316618
3727,2012-11-21,40.86999893188477,41.599998474121094,40.52999877929688,40.61999893188477,4300400.0,0.010133461608738958,-3.9767392345770682,-1.0416593817054756,48.32934338627017,42.9340501756067,0.7786284903111209,1.1378016100425512,5.3547123371660135,4.651649808592815,22.604752775794466,1.1399993896484375,-2.6753517590680005,-0.824500846862783,-5.933838064982218,4.284836371256652,-3.3791694559225007,1.7301677621969347,-3.322984218260366,29.245247370646847,-16.78221316304784,2.5546686090597195,11,1.0000019073486257,1.8400001525878835,7.762502670288079,6.350002288818352,-2.049999237060554,2,-0.07291410864000503,-2.0909111926711557,40.459999084472656,-1.4927492964910039,40.61000061035156,1.1041568153731836,40.91999816894531,-0.07291410864000503
3728,2012-11-23,40.86999893188477,41.38999938964844,40.79999923706055,40.86999893188477,1166000.0,0.0,-7.428610354222577,0.0,58.69564135721148,45.92400084480309,0.7159642889038054,0.6588622180376191,5.259436934759442,4.655762962448449,23.84829917105391,0.5900001525878906,-2.2385840214470605,-0.49900074005126527,-4.857565754620467,3.859564274517936,-2.6782832473358624,1.680281767233332,-3.2029245277916445,41.333262125651515,-6.4515582926436394,2.1792825072845994,11,1.0000019073486257,1.8400001525878835,7.762502670288079,6.355001449584954,-1.020000457763679,4,-0.06924389748759208,-3.9767392345770682,40.86999893188477,-2.0909111926711557,40.459999084472656,-1.4927492964910039,40.61000061035156,-0.06924389748759208
3729,2012-11-26,39.68999862670898,40.310001373291016,39.43000030517578,40.15999984741211,3767000.0,-0.028872041497784773,1.285704377464677,-100.0,47.0433636653919,46.81892982166642,1.805185291065385,1.357132178175533,6.3230053709241005,5.836090271150603,25.396347665754682,1.4399986267089915,-1.7776334443316841,-1.3290010452270593,-4.950346747928556,2.2923446574744375,-3.139673896577804,0.48167180612368554,-1.9052657259565038,11.981499581613168,-33.350229866982005,1.8106728513507475,11,1.7700023651123118,3.020000457763679,8.942502975463874,8.045001983642585,0.34000015258790484,0,-0.0420760450170814,-7.428610354222577,40.86999893188477,-3.9767392345770682,40.86999893188477,-2.0909111926711557,40.459999084472656,-0.0420760450170814
3730,2012-11-27,39.86999893188477,40.11000061035156,38.45000076293945,39.4900016784668,3830200.0,0.004535155238193145,2.8604620216106884,-0.8085026946302217,45.83332051514758,47.70979396240084,1.2730840166458748,0.6820548601361693,6.0072438647260995,5.642936879398,26.829523661452715,1.6599998474121094,-1.4571591698332895,-0.8125007629394432,-3.333995628520725,1.7089941026418387,-2.0732481957300877,0.4482466698512013,-1.969960704406141,45.07933970569915,1.6547069134252936,1.2607474327906425,11,0.6350021362304616,2.8400001525878835,8.762502670288079,7.86500167846679,0.17000198364257102,1,-0.05191872962827715,1.285704377464677,39.68999862670898,-7.428610354222577,40.86999893188477,-3.9767392345770682,40.86999893188477,-0.05191872962827715
3731,2012-11-28,40.04999923706055,40.93999862670898,39.18000030517578,39.4900016784668,4975400.0,0.004514680461449094,-1.9830472311123921,1.4736884373682138,47.54967817626312,48.88692589371607,0.8291147006925428,0.5839760717341846,5.698189583026505,5.439519631618467,23.7648735696321,1.759998321533196,-1.1035733654966506,-0.6655004501342745,-3.132457557125477,1.801456656856928,-1.8989790036298757,0.5679781033613267,-2.0369617893902756,50.79363926016618,8.697976924779773,1.2334785534956,11,0.3600006103515625,2.5400009155273438,8.312501907348633,7.685001373291016,0.01000213623046875,2,-0.0481897713343733,2.8604620216106884,39.86999893188477,1.285704377464677,39.68999862670898,-7.428610354222577,40.86999893188477,-0.0481897713343733
3732,2012-11-29,39.34000015258789,40.43000030517578,39.2599983215332,40.27999877929688,3315200.0,-0.017727817677850366,-1.1272719075874171,-1.6785762942779419,32.61184404998417,48.330258935635314,1.266245378012087,1.5523471919463603,6.293369165255939,6.14057667038675,20.351147714274877,1.1700019836425781,-1.055665472363529,-1.48899955749512,-3.3948134418282834,0.4168143268380433,-2.4419064996617053,-0.5360926153285348,-1.2162234691298153,30.272102223554338,-9.121177777273235,0.9529069421665824,11,0.7600002288818359,2.684999465942383,8.992500305175781,8.395000457763672,0.5499992370605469,3,-0.034062027132446326,-1.9830472311123921,40.04999923706055,2.8604620216106884,39.86999893188477,1.285704377464677,39.68999862670898,-0.034062027132446326
3733,2012-11-30,34.150001525878906,34.75,32.810001373291016,33.25,45123100.0,-0.13192675664917541,-1.1797752327395545,-0.957449830570372,19.071744301374665,46.38789263084962,5.908054230127178,6.525605803931292,11.311030785284146,11.29743041472181,20.075033884551395,6.529998779296875,-1.0643509731462686,-6.328998184204103,-9.862553892939921,-2.7954424754682847,-8.095776038572012,-4.562220329836194,9.39999771118164,16.482172266719232,-20.144196073359822,1.7667778543679096,11,3.0549983978271484,6.104999542236328,14.097498893737793,13.584999084472656,5.409999847412109,4,0.13674957423959078,-1.1272719075874171,39.34000015258789,-1.9830472311123921,40.04999923706055,2.8604620216106884,39.86999893188477,0.13674957423959078
3734,2012-12-03,35.880001068115234,36.7400016784668,34.68000030517578,34.759998321533196,15082000.0,0.05065884231148088,-2.2187552154113916,1.2444453863434148,20.678246223718006,42.65328308997387,3.786095774623213,4.740140303270437,9.412026223715657,9.549597837349843,19.37850949554882,2.5900001525878906,-1.0008729368849458,-4.409498786926271,-8.489918704972773,-0.329078868879769,-6.449708745949522,-2.36928882790302,7.455198211669924,37.76138661711785,6.8927024905132654,2.0402099590232496,12,1.3249988555908203,4.369998931884766,12.139999389648438,11.854999542236328,2.9899978637695384,0,0.11064652418680665,-1.1797752327395545,34.150001525878906,-1.1272719075874171,39.34000015258789,-1.9830472311123921,40.04999923706055,0.11064652418680665
3735,2012-12-04,35.599998474121094,36.2400016784668,35.31999969482422,35.959999084472656,6934100.0,-0.0078038624765528475,-1.0000082928366476,-0.32142832814490163,21.38579536258223,37.91099744866037,3.6662372881787704,4.91454963659082,9.514996080025071,9.812193602274519,18.46414310501885,0.9200019836425781,-0.9632559639567688,-4.46250133514404,-9.051393398603985,0.12639072831590425,-6.756947366874016,-2.1680553034140644,7.52469684753418,34.3173191068069,7.604094345961492,2.2944460317299735,12,1.605001449584961,4.525001525878906,12.420001983642578,12.69000244140625,2.4000015258789062,1,0.12443821615318651,-2.2187552154113916,35.880001068115234,-1.1797752327395545,34.150001525878906,-1.1272719075874171,39.34000015258789,0.12443821615318651
3736,2012-12-05,35.470001220703125,35.959999084472656,35.209999084472656,35.709999084472656,4811000.0,-0.003651608398592132,1.0270328786613467,0.6666596024244479,21.815010468781793,34.96496045782833,3.368163875590895,4.900425305834226,9.452806307930665,9.93039790990931,17.71173715782265,0.75,-0.858262407433088,-4.341498565673831,-9.3609016433291,0.6779045119814384,-6.851200104501466,-1.8317970268461963,7.448400221984862,34.90813937363863,10.931483403743972,2.5097015388276356,12,1.6299991607666016,2.7099990844726562,12.514999389648438,12.78499984741211,2.9099998474121023,2,0.12884126127846884,-1.0000082928366476,35.599998474121094,-2.2187552154113916,35.880001068115234,-1.1797752327395545,34.150001525878906,0.12884126127846884
3737,2012-12-06,36.560001373291016,36.97999954223633,35.7599983215332,35.959999084472656,8124300.0,0.03073019777489261,-1.4399931335711151,-2.5000317894268367,29.35404977072831,31.704783614885752,1.7908204351727335,3.6959077612699573,8.186414805715607,8.824604419499295,16.615167996259604,1.5099983215332031,-1.152762850260899,-3.0584985733032255,-8.272456103493269,2.155458956886818,-5.665477338398247,-0.4515198082082037,6.156232068009032,89.92809704155003,63.102658028521844,2.60697876509502,12,0.3149986267089844,1.6199989318847656,6.874998092651367,7.144998550415039,2.799999237060547,3,0.09573303797950428,1.0270328786613467,35.470001220703125,-1.0000082928366476,35.599998474121094,-2.2187552154113916,35.880001068115234,0.09573303797950428
3738,2012-12-07,36.27999877929688,36.77999877929688,35.84000015258789,36.77999877929688,5595600.0,-0.007658713990057131,2.759994506835966,-0.8333301544310718,30.37225249811047,29.85243792963226,1.5100594395720108,3.7366815269180265,8.268950946947236,9.085747736027535,17.254930542988784,0.9399986267089915,-1.609466903683007,-3.0650011062622013,-8.381047901235092,2.2510456887106898,-5.723024503748647,-0.4069777087757558,6.238110020642985,69.5651741244026,38.514872759220026,2.658023397486447,12,0.5950012207031179,1.9000015258788991,6.700000762939446,6.970001220703118,2.970001220703118,4,0.0995038790467544,-1.4399931335711151,36.560001373291016,1.0270328786613467,35.470001220703125,-1.0000082928366476,35.599998474121094,0.0995038790467544
3739,2012-12-10,36.9900016784668,37.25,35.97999954223633,36.2599983215332,3041600.0,0.019570091594795613,1.032000732421875,-1.4600067138671875,35.188226513009155,28.669649707172432,0.4210644117985538,2.8175070825199526,7.366305333424556,8.35587289047237,17.83203975459199,1.2700004577636719,-1.8869785178681155,-2.130498313903807,-7.446144894977557,3.185148267169943,-4.788321604440682,0.5273249766330679,5.333944972940095,87.25498995837494,50.24253737745303,2.657823290536876,12,-0.11500167846679688,1.1899986267089844,5.989997863769531,6.259998321533203,2.4199981689453125,0,0.06947822595856512,2.759994506835966,36.27999877929688,-1.4399931335711151,36.560001373291016,1.0270328786613467,35.470001220703125,0.06947822595856512
3740,2012-12-11,36.93999862670898,37.61999893188477,36.2599983215332,37.150001525878906,4638200.0,-0.001351799121083297,1.365223160234173,-0.2876738814627565,35.478553827646905,27.3284136684373,0.013118423784128197,2.5218934858370474,7.193322443261998,8.381519699433191,18.831264227547194,1.3600006103515696,-2.2929841443911627,-1.8790012359619226,-6.953900211678722,3.1958977397548765,-4.416450723820319,0.6584482518964734,5.193669119135599,71.78421791578174,29.949385275210318,2.5374494878583977,12,-0.31999778747557883,1.240001678466804,5.980001449584968,6.310001373291023,2.6100006103515696,1,0.052246897047265595,1.032000732421875,36.9900016784668,2.759994506835966,36.27999877929688,-1.4399931335711151,36.560001373291016,0.052246897047265595
3741,2012-12-12,36.79999923706055,37.36000061035156,36.599998474121094,37.13000106811523,3261500.0,-0.0037899132337055885,-1.0821880584847883,1.571415596446844,32.82701435226792,27.352321479802164,-0.3982573048872098,2.349992572427169,7.101210180958056,8.493067750946452,20.010170320563734,0.7600021362304688,-2.5451296833262447,-1.7445005416870103,-6.6188341255251615,3.129833042151141,-4.181667333606086,0.6926662502320653,5.147195181332961,55.914009368565054,11.970867037859882,2.437166791919077,12,-1.5849990844726562,1.3800010681152344,5.83750057220459,6.450000762939453,2.9000015258789062,2,0.0326087170602698,1.365223160234173,36.93999862670898,1.032000732421875,36.9900016784668,2.759994506835966,36.27999877929688,0.0326087170602698
3742,2012-12-13,35.880001068115234,37.11000061035156,35.65999984741211,36.77999877929688,4062000.0,-0.024999950761379397,-1.1641799967546609,2.7272506588986793,30.46203526129321,28.617909364237555,-0.023103877795648486,2.944464624417563,7.770396733505024,9.391909406074106,21.19936130594272,1.4500007629394531,-2.8532830282837693,-2.3619987487792997,-7.100723260426811,2.3767257628682117,-4.731361004603052,0.007363507044452433,5.884449489376223,11.2245573197457,-31.683508883024963,2.3693622558237553,12,0.26999855041503906,2.299999237060547,6.757498741149902,7.369998931884766,3.9899978637695384,3,0.06967669803727006,-1.0821880584847883,36.79999923706055,1.365223160234173,36.93999862670898,1.032000732421875,36.9900016784668,0.06967669803727006
3743,2012-12-14,35.900001525878906,36.7599983215332,35.810001373291016,35.93000030517578,3304500.0,0.0005574263424825698,-8.047629427792916,0.0333320617643441,33.67788261711135,30.062313407947926,0.2584135960004872,2.6084904652989565,7.503350127659317,9.36741944504869,22.189905139971323,0.9499969482421875,-3.22750935936417,-2.0564983367919893,-6.625846894767143,2.5128502211831645,-4.341172615779563,0.22817594219558401,5.68536004792854,12.244989314950072,-33.14681869968635,2.2846742789875765,12,0.5149974822998047,2.279998779296875,6.734997749328613,7.349998474121094,4.090000152587891,4,0.09637880048496594,-1.1641799967546609,35.880001068115234,-1.0821880584847883,36.79999923706055,1.365223160234173,36.93999862670898,0.09637880048496594
3744,2012-12-17,36.2400016784668,36.540000915527344,35.880001068115234,36.04999923706055,3234100.0,0.009470755936954456,-1.4905711982495538,-6.333672431332655,34.57945651765256,31.528275758511295,-0.028105817436681946,2.0025725993174035,6.884212727322826,9.030609478461557,22.948851382765582,0.6599998474121094,-3.449940558282364,-1.4824983596801786,-5.889285472110039,2.924288752749682,-3.6858919158951124,0.7208951965347552,5.16985269133032,29.591943978419593,-15.18508034763898,2.203393556214931,12,0.17499732971191406,1.9099998474121094,6.332497596740723,7.009998321533203,6.719997406005859,0,0.08305734498135231,-8.047629427792916,35.900001525878906,-1.1641799967546609,35.880001068115234,-1.0821880584847883,36.79999923706055,0.08305734498135231
3745,2012-12-18,36.93000030517578,37.27000045776367,36.25,36.25,3051400.0,0.019039696323164712,-2.0,3.578902987471892,37.296423970583334,33.24843281426703,-0.5694916190680814,1.0780120015259627,5.916694718650952,8.35327456650704,23.495827065618325,1.029998779296875,-2.9605035315181,-0.6084997177124052,-4.810183497186195,3.5931840617613844,-2.7093416074493035,1.4923421720244932,4.307857004691215,74.70587575312187,29.422144113599373,2.1008418897368952,12,-0.29000091552734375,1.220001220703125,4.669999122619629,6.319999694824219,5.950000762939446,1,0.06715406232717402,-1.4905711982495538,36.2400016784668,-8.047629427792916,35.900001525878906,-1.1641799967546609,35.880001068115234,0.06715406232717402
3746,2012-12-19,38.29999923706055,38.52999877929688,37.27000045776367,37.5,7314100.0,0.03709718171036025,-1.0000000000000113,1.1764689382804698,45.98145007994943,35.09592173751382,-1.6716286837918375,-0.4870785804024962,4.288723090246712,6.985033444902825,23.632882517024168,1.5999984741211009,-2.553192759189592,0.8694992065429688,-3.121771283363657,4.860769696449594,-1.126136038410344,2.8651344514962815,2.7693009540749287,91.98607568521669,42.95268859339092,1.995635244953311,12,-1.2049999237060547,-0.14999771118164062,3.3000001907348633,4.950000762939453,4.5,2,0.032637076368149165,-2.0,36.93000030517578,-1.4905711982495538,36.2400016784668,-8.047629427792916,35.900001525878906,0.032637076368149165
3747,2012-12-20,37.88999938964844,38.7599983215332,37.47000122070313,38.41999816894531,4652000.0,-0.010704957064734844,1.1322282262589969,-0.6624991059294757,72.9166432923067,39.82307627020228,-1.1768911600150034,-0.32862872364427886,4.457102254390378,7.349876520477409,23.94919901384453,1.289997100830071,-2.134589908191785,0.6084993362426729,-3.0508249526058933,4.267823625091239,-1.2211628081816102,2.438161480666956,3.01411482513015,70.50848027476194,16.640559560830397,1.8296621444242835,12,-0.6800003051757812,-0.20499801635742188,3.830000877380371,5.3600006103515625,5.279998779296875,3,0.047769897135060635,-1.0000000000000113,38.29999923706055,-2.0,36.93000030517578,-1.4905711982495538,36.2400016784668,0.047769897135060635
3748,2012-12-21,38.040000915527344,38.09000015258789,36.459999084472656,37.599998474121094,8679600.0,0.003958868521910963,5.03703075771062,-0.83019519778891,66.413358617759,43.29253539295227,-1.1744920856914192,-0.7394282115511928,4.088354018390277,7.1536949880284055,24.46510614721635,1.6300010681152344,-1.6891935320148548,0.900000762939456,-2.3735989814401464,4.173600507319058,-0.7367991092503416,2.5368006351292536,2.702231042421495,75.00006622744624,18.30599172067052,1.636799872189801,12,-0.8300018310546875,-0.4500007629394531,3.954998016357422,5.209999084472656,5.369998931884766,4,0.04810720221645548,1.1322282262589969,37.88999938964844,-1.0000000000000113,38.29999923706055,-2.0,36.93000030517578,0.04810720221645548
3749,2012-12-24,38.02000045776367,38.16999816894531,37.4900016784668,37.77000045776367,1027500.0,-0.0005257743765065825,1.4727350913454202,0.5681786655569427,69.1455746820132,47.03331548788186,-1.109720326584089,-0.8969413644735482,3.8816415327491356,7.1443345035320505,24.31074567336339,0.6799964904785156,-1.390261609122966,0.9635002136230497,-2.1156529931184522,4.042653420364552,-0.5760763897476977,2.503076816993797,2.5635868884920114,70.5179936806686,10.539283676787107,1.539576603370751,12,-0.8100013732910156,-0.7399997711181641,3.9749984741210938,5.229999542236328,6.319999694824219,0,0.05181486578075134,5.03703075771062,38.040000915527344,1.1322282262589969,37.88999938964844,-1.0000000000000113,38.29999923706055,0.05181486578075134
3750,2012-12-26,37.79999923706055,38.38999938964844,37.65999984741211,37.959999084472656,1761500.0,-0.005786460232885204,-2.318190093893864,-0.6399993896484375,68.17469031657194,50.96083503947119,-0.8436140619336356,-0.8853637842156132,3.8606066648752986,7.3241364320288085,23.664014912951256,0.7299995422363281,-1.0833343015005283,0.84699897766113,-1.9611994403170456,3.6551973956393056,-0.5571002313279578,2.2510981866502178,2.628116389735844,58.26089552535863,-4.68711048897012,1.404099208989086,12,-0.5900001525878906,-0.5949993133544922,4.395000457763672,5.450000762939453,6.810001373291016,2,0.13650793522643911,1.4727350913454202,38.02000045776367,5.03703075771062,38.040000915527344,1.1322282262589969,37.88999938964844,0.13650793522643911
3751,2012-12-27,38.11999893188477,38.25,37.52999877929688,37.7599983215332,2284200.0,0.008465600563041464,1.3225742939764737,-2.2500059604702063,63.82974837909394,54.66835871922683,-1.0691090512499386,-1.4307217285908465,3.294128822690098,6.96363372035357,23.601336177267157,0.7200012207031179,-0.8699552047025776,1.2634986877441463,-1.209200045050963,3.7361974205392556,0.02714932134659165,2.499848054141701,2.1557544098415136,72.17393035023939,12.11663173114345,1.2363493663975547,12,-0.8349990844726634,-0.914999008178718,4.075000762939446,5.130001068115227,6.970001220703118,3,0.12486889479550944,-2.318190093893864,37.79999923706055,1.4727350913454202,38.02000045776367,5.03703075771062,38.040000915527344,0.12486889479550944
3752,2012-12-28,38.0,38.4900016784668,37.52999877929688,37.88000106811523,1907400.0,-0.003147925898402959,-1.341460464553729,0.3333298012122371,65.69343218126753,58.22564200413307,-0.6892448167536145,-1.4927959522008507,3.15375865658541,7.033398377897328,23.4750608647376,0.9600028991699148,-0.6503217719079899,1.2104997634887695,-1.0416419183209342,3.4626414452984733,0.08442892258391765,2.3365706043936214,2.1264383023575775,75.86201712665343,16.30484263055503,1.1260708409048503,12,-0.6800003051757812,-0.7950000762939453,4.284998893737793,5.25,6.930000305175781,4,0.12631576939633016,1.3225742939764737,38.11999893188477,-2.318190093893864,37.79999923706055,1.4727350913454202,38.02000045776367,0.12631576939633016
3753,2012-12-31,38.81999969482422,39.02000045776367,37.86999893188477,38.0099983215332,2720600.0,0.021578939337479452,-1.1100942475073377,6.750071526209982,66.36849701614247,61.75775761507639,-1.175053351713899,-2.050102259271533,2.0665891870047233,6.163909947379572,21.0468218477928,1.1500015258788991,-0.3512988884537549,1.796999549865724,-0.26305694899513554,3.8570560487265837,0.7669713004352943,2.827027799296154,1.160109868952027,86.9280442804428,29.599065183758498,1.0300282494304305,12,-1.1849994659423828,-1.7199993133544922,3.4700002670288086,4.430000305175781,6.159999847412109,0,0.11205560299633555,-1.341460464553729,38.0,1.3225742939764737,38.11999893188477,-2.318190093893864,37.79999923706055,0.11205560299633555
3754,2013-01-02,39.849998474121094,39.86999893188477,39.20000076293945,39.349998474121094,3197900.0,0.02653268385868124,1.4814704926602134,0.6172829040628812,72.14613144746662,65.62994733473009,-1.8317503758085465,-2.916984327031436,0.7639527274125868,5.090388400594584,19.58093838248634,1.049999237060554,0.125228647392575,2.6284984588623033,0.2864060794037755,4.970590838320831,1.4574522691330358,3.7995446485915707,-7.039997100830078,99.1452796384838,41.84186973802643,1.171046189729264,1,-1.6849994659423828,-2.9749984741210938,2.4400014877319336,3.4000015258789062,5.540000915527344,2,0.0893350441557208,-1.1100942475073377,38.81999969482422,-1.341460464553729,38.0,1.3225742939764737,38.11999893188477,0.0893350441557208
3755,2013-01-03,40.02999877929688,40.16999816894531,39.599998474121094,39.810001373291016,2608400.0,0.004516946350517026,1.2800161744398075,0.43999481201173296,74.43268614260047,68.79119578613576,-1.705079220534735,-2.8965932060977053,0.31648941630742655,4.856931853472169,18.103264398866102,0.5699996948242188,0.565872675719838,2.586998748779301,0.05997481514101821,5.114022682417584,1.3234867819601561,3.850510715598446,-7.078797454833989,94.6969915903248,35.68040162342834,1.2635119668191428,1,-1.7150001525878977,-3.154998779296882,2.0550012588500906,3.220001220703118,5.630001068115227,3,0.1076692856538406,1.4814704926602134,39.849998474121094,-1.1100942475073377,38.81999969482422,-1.341460464553729,38.0,0.1076692856538406
3756,2013-01-04,40.040000915527344,40.08000183105469,39.43999862670898,39.93999862670898,3864100.0,0.000249866013876332,6.110983957445986,0.45456121794317794,86.49122184737054,70.29948229225397,-1.6118042194319173,-2.68429299787077,0.07650248615042443,4.7913922483948,16.47292004458027,0.6400032043457102,1.006732632855993,2.3685009002685575,-0.23272276919676926,4.969724569733884,1.0678890655358941,3.669112735001221,-6.800047717285153,95.07586047452531,28.774056557614813,1.3006118347326627,1,-1.7250022888183594,-3.1650009155273438,1.5674991607666016,3.2099990844726562,5.489997863769538,4,0.11413585390433867,1.2800161744398075,40.02999877929688,1.4814704926602134,39.849998474121094,-1.1100942475073377,38.81999969482422,0.11413585390433867
3757,2013-01-07,40.060001373291016,40.099998474121094,39.59000015258789,39.88000106811523,2950000.0,0.0004995119207380494,2.923146898292153,1.7999618539003819,86.49122184737054,72.53035598443303,-1.4434089396752228,-2.5598844539358936,-0.1760579501546431,4.7128520547584785,15.351853843377473,0.5099983215332031,1.3971357991481455,2.213501358032225,-0.5393819631235033,4.966384679187954,0.8370596974543574,3.589943018610093,-6.542846376220702,95.21752903731935,21.165886284582015,1.376441660577865,1,-1.230001449584961,-3.440000534057617,1.4399986267089844,3.1899986267089844,5.520000457763672,0,0.12556162273749938,6.110983957445986,40.040000915527344,1.2800161744398075,40.02999877929688,1.4814704926602134,39.849998474121094,0.12556162273749938
3758,2013-01-08,39.88999938964844,40.0,39.45000076293945,39.93999862670898,2926800.0,-0.004243683919489927,5.47050375855492,-0.27777306828291487,83.00177214334141,74.06993348013616,-1.0989542521392366,-2.219350611353782,-0.2476429105648208,4.811075370158356,14.132450112857581,0.6100006103515625,1.5729311126315935,1.862999343872069,-0.9305119197543661,4.656510607498504,0.46624371205884785,3.25975497568529,-6.106730665703125,71.13406927036837,-8.188588855460324,1.3967556318132182,1,-1.0400009155273438,-3.3999996185302734,1.1725006103515625,3.3600006103515625,5.779998779296875,1,0.12634748038715782,2.923146898292153,40.060001373291016,6.110983957445986,40.040000915527344,1.2800161744398075,40.02999877929688,0.12634748038715782
3759,2013-01-09,39.560001373291016,40.060001373291016,39.47999954223633,39.95000076293945,4099300.0,-0.008272700461435911,-1.1090858648911084,7.800106813154385,75.4352036656496,74.87665718558922,-0.5895296047409246,-1.7781071200978857,-0.14580319922145435,5.0749500093346995,13.141765462197286,0.5800018310546875,1.4838432063016427,1.404501342773436,-1.4243753969210502,4.233378082467922,-0.009937027073803506,2.8189397126206757,-5.521263471545701,16.438742716798558,-60.84611354619476,1.4144383698472427,1,-0.7100028991699219,-2.1350021362304688,-0.8300008773803711,1.9200000762939453,6.579998016357422,2,0.1370070268148329,5.47050375855492,39.88999938964844,2.923146898292153,40.060001373291016,6.110983957445986,40.040000915527344,0.1370070268148329
3760,2013-01-10,38.86999893188477,39.900001525878906,38.79999923706055,39.81999969482422,4247100.0,-0.017441921573645325,-1.0183525409729925,2.4359032043506996,56.347427588808486,74.04528820889084,0.29973417673663505,-0.9866882982291756,0.3062203363378231,5.682649139777887,12.353254568177688,1.1000022888183594,1.4691456985794389,0.6179988861084027,-2.167637282310693,3.4036350545274985,-0.7748191981011487,2.010816970317954,-4.586010619451457,5.384595069648157,-67.14734856502307,1.3928180842095481,1,-0.02000045776367898,-1.1800003051757884,-0.1424989700317454,2.610002517700188,7.350002288818359,3,0.16773863228525476,-1.1090858648911084,39.560001373291016,5.47050375855492,39.88999938964844,2.923146898292153,40.060001373291016,0.16773863228525476
3761,2013-01-11,38.0,38.79999923706055,37.54999923706055,38.70000076293945,8108400.0,-0.022382273110152284,1.7777848420499387,0.7368423166035624,51.11111624874577,72.4250308830551,1.2861763718885442,-0.023377382378171774,1.1556596708735114,6.463332504346724,11.82562490987798,1.3199996948242259,1.422515283161644,-0.312000083923337,-3.016464217296324,2.39246404944965,-1.664232150609827,1.040231982763153,-3.4805712933062054,17.647094022591993,-52.86299437929225,1.352232066686493,1,0.8599987030029297,-0.3100013732910156,0.6649999618530273,3.480001449584961,7.619998931884773,4,0.20157894335295024,-1.0183525409729925,38.86999893188477,-1.1090858648911084,39.560001373291016,5.47050375855492,39.88999938964844,0.20157894335295024
3762,2013-01-14,38.38000106811523,38.63000106811523,37.56999969482422,38.02000045776367,4501800.0,0.010000028108295478,1.4651177232483696,-0.5142860256892231,53.28185214451351,70.97095923065189,1.0792407886646203,-0.21764010864002614,0.8338827237729234,5.988931923455922,10.884410211208264,1.0600013732910085,1.4115094667844303,-0.05699901580810973,-2.5073310922198857,2.3933330606036662,-1.2821650540139942,1.1681670223977747,-3.6345495829313705,33.06777389047089,-35.351120634643976,1.2251660382058873,1,0.4799976348877024,-0.46500205993651633,-0.7400007247924734,3.1000003814697337,6.91999816894532,0,0.18629488046371168,1.7777848420499387,38.0,-1.0183525409729925,38.86999893188477,-1.1090858648911084,39.560001373291016,0.18629488046371168
3763,2013-01-15,39.36000061035156,39.36000061035156,38.02000045776367,38.15999984741211,2743500.0,0.025534119722849136,1.233332167732132,3.33332980121229,60.912047665052334,69.72272769927253,0.20550705824341975,-0.9751298800483283,-0.2068353390136224,4.926139034298899,9.674148323632387,1.3400001525878906,1.4558263059135257,0.7500005722045913,-1.4185105933712734,2.918511737780456,-0.33425501058334106,1.8342561549925236,-4.397567257817251,72.11154712438942,3.794666418477604,1.0842555827879334,1,-0.5000019073486328,-1.4450016021728516,-1.8325004577636719,2.1200008392333984,6.439998626708984,1,0.15802848384781987,1.4651177232483696,38.38000106811523,1.7777848420499387,38.0,-1.0183525409729925,38.86999893188477,0.15802848384781987
3764,2013-01-16,39.25,39.38000106811523,38.7599983215332,39.29999923706055,2130500.0,-0.0027947309107163587,4.904706544840571,-0.04166600439325689,62.023218401130094,68.34389795022025,0.24747175601731897,-0.662007022650009,-0.11237111882910256,4.955698196720547,8.392615575964491,0.6200027465820241,1.5069367557352962,0.4895000457763672,-1.3842126457216253,2.3632127372743597,-0.4473562999726326,1.426356391525367,-4.079264054809251,72.34038754039923,2.6378310293419815,0.9368563457489979,1,-0.4250011444091797,-1.335000991821289,-1.7224998474121094,2.230001449584961,5.630001068115227,2,0.16356683232981695,1.233332167732132,39.36000061035156,1.4651177232483696,38.38000106811523,1.7777848420499387,38.0,0.16356683232981695
3765,2013-01-17,39.40999984741211,39.86000061035156,39.25,39.290000915527344,2693200.0,0.004076429233429435,-5.099982833927788,-2.4000152590218966,60.98807761443105,65.51021525767142,-0.010866445898571442,-0.6605520655041346,-0.3015203331809815,4.709622512842884,7.410848657441858,0.6100006103515625,1.5013097643226345,0.5254999160766616,-1.1565976277778418,2.207597459931165,-0.31554885585058656,1.3665486880039097,-4.039293413271174,80.51945907294655,10.669765958339894,0.8410487719272501,1,-0.5850009918212891,-1.4950008392333984,-1.8824996948242188,2.0700016021728516,5.369998931884773,3,0.1707688294416032,4.904706544840571,39.25,1.233332167732132,39.36000061035156,1.4651177232483696,38.38000106811523,0.1707688294416032
3766,2013-01-18,39.54999923706055,39.75,39.29999923706055,39.47000122070313,1888300.0,0.003552382395089815,-1.1428506553073996,0.6666560701909953,63.15788110197412,62.91762184151625,-0.2544391257183989,-0.7400455432712931,-0.48092662760215177,4.488437294579256,7.1842878545869295,0.4500007629394531,1.353003950928894,0.6029993057250991,-1.0805446356931725,2.2865432471433706,-0.23877266498403316,1.4447712764342313,-3.9873211335274377,86.4628275391048,16.65596529356411,0.8417719707091355,1,-0.7449989318847656,-1.635000228881836,-2.149998664855957,1.930002212524414,5.770000457763672,4,0.16864733533022225,-5.099982833927788,39.40999984741211,4.904706544840571,39.25,1.233332167732132,39.36000061035156,0.16864733533022225
3767,2013-01-22,39.70000076293945,39.70000076293945,39.06999969482422,39.38999938964844,1827800.0,0.0037927061636537918,3.0645050144588692,3.875113251633552,58.429120873900985,60.187327256022876,-0.5150388556371013,-0.7878891165923392,-0.6671477448113876,4.2579366776408705,7.15318985772292,0.6300010681152344,1.1653756929884764,0.6625007629394517,-0.9757894768476802,2.3007910027265837,-0.15664435695411782,1.4816458828330212,-3.953029856789854,91.30435684002116,22.685706221443056,0.8191451198935662,1,-0.8950004577636719,-1.7850017547607422,-3.002500534057617,1.7800006866455078,6.11000061035157,1,0.1491183389213364,-1.1428506553073996,39.54999923706055,-5.099982833927788,39.40999984741211,4.904706544840571,39.25,0.1491183389213364
3768,2013-01-23,39.86999893188477,40.040000915527344,39.63999938964844,39.75,1921900.0,0.004282069664442334,-1.3529490962537445,0.38709161385592644,50.229362814963835,57.386678272613345,-0.7690458295373119,-0.8577354819303764,-0.9150133751142278,4.0120814881748785,6.490329495601582,0.40000152587890625,0.9112155657681456,0.7409990310668988,-0.8668489083612272,2.3488469704950248,-0.0629249386471642,1.5449230007809618,-3.946106935223348,86.71862194340606,21.054182448195135,0.803923969714064,1,-1.0749988555908274,-1.8799991607666087,-2.7049989700317454,1.6100025177001882,6.29999923706054,2,0.13619263733747689,3.0645050144588692,39.70000076293945,-1.1428506553073996,39.54999923706055,-5.099982833927788,39.40999984741211,0.13619263733747689
3769,2013-01-24,39.9900016784668,40.33000183105469,39.52999877929688,39.560001373291016,4242400.0,0.0030098507598919078,-2.2652819730327938,3.583367771878861,49.53491817487423,56.62973278217621,-0.9181967344950053,-0.8670368333064857,-1.1043903455711046,3.8155107760773177,5.912984398529093,0.8000030517578054,0.6444271798226779,0.7625017166137695,-0.8000185342682045,2.3250219674957435,-0.018758408827217465,1.5437618420547565,-3.896265434914014,73.01590665512168,10.568504230452476,0.7812601254409883,1,-1.0500011444091797,-1.885000228881836,-2.692502021789551,1.489999771118164,6.4199981689453125,3,0.14528625443199794,-1.3529490962537445,39.86999893188477,3.0645050144588692,39.70000076293945,-1.1428506553073996,39.54999923706055,0.14528625443199794
3770,2013-01-25,42.959999084472656,43.36999893188477,40.63000106811523,40.97999954223633,8780900.0,0.07426849915850586,-1.0447772028838007,4.604646830254963,70.11017430954526,58.740739233376146,-3.6286016008779,-3.616035126502183,-4.158715248868745,0.7827240145185712,6.169592036903692,3.379997253417976,0.4853345889889553,3.474499130249022,1.3146018740041754,5.634396386493869,2.3945505021265987,4.554447758371445,-6.612086905669756,90.46511813587229,30.817119579684416,1.0799486281224226,1,-2.489999771118164,-3.1499996185302734,-5.677498817443848,-1.4799976348876953,3.6200027465820312,4,0.044692784556797926,-2.2652819730327938,39.9900016784668,-1.3529490962537445,39.86999893188477,3.0645050144588692,39.70000076293945,0.044692784556797926
3771,2013-01-28,42.88000106811523,43.27999877929688,42.61999893188477,42.83000183105469,2433400.0,-0.0018621512584329203,-1.8084799000073897,0.025252145767704414,69.26229380049126,60.51634386181813,-3.1107019613462796,-3.331977534780073,-4.14379116787498,0.8025024777187113,6.36716107686772,0.6599998474121094,0.413297999136617,3.156501007080074,0.6148622691729102,5.6981397449872375,1.885681638126492,4.427320376033656,-5.970321949065777,88.60469882072573,32.07397352691099,1.2708193689535818,1,-2.1850013732910085,-2.9650020599365163,-5.485000610351555,-1.3999996185302663,3.75,0,0.04430964701151696,-1.0447772028838007,42.959999084472656,-2.2652819730327938,39.9900016784668,-1.3529490962537445,39.86999893188477,0.04430964701151696
3772,2013-01-29,42.79999923706055,43.2400016784668,42.34000015258789,42.88000106811523,3689000.0,-0.001865714297152099,1.2499952316466079,-1.6000610360876721,70.12448154673058,61.53994762644905,-2.6125231496422927,-3.0292447390270922,-4.119528912757858,0.8135439639963735,6.6544104724879265,0.9000015258789062,0.5291995463278028,2.8364992141723633,0.08247629688239044,5.590522131462336,1.4594877555273769,4.21351067281735,-5.3734945329842745,85.15625853712308,29.21395984155815,1.377011458644985,1,-1.7350006103515625,-2.885000228881836,-5.177498817443848,-1.319997787475586,3.6100006103515625,1,0.05887851641786024,-1.8084799000073897,42.88000106811523,-1.0447772028838007,42.959999084472656,-2.2652819730327938,39.9900016784668,0.05887851641786024
3773,2013-01-30,43.16999816894531,43.47999954223633,42.5099983215332,43.0,2131900.0,0.00864483501122093,1.4556964470240568,-2.1249284760635114,74.82803692122991,62.962705239793465,-2.665549621460663,-3.221828048109167,-4.5318011050605875,0.36932994080643766,7.383317644896606,0.970001220703125,0.7716587333687386,2.9889982223510714,-0.056445781634153036,6.034442226336296,1.4662762203584592,4.511720224343684,-5.2680139266443575,92.15186548317718,29.923270975923536,1.5227220019926109,1,-1.894998550415039,-3.1999988555908203,-5.722497940063477,-1.6899967193603516,3.6100006103515696,2,0.06115365569426445,1.2499952316466079,42.79999923706055,-1.8084799000073897,42.88000106811523,-1.0447772028838007,42.959999084472656,0.06115365569426445
3774,2013-01-31,43.40999984741211,43.61999893188477,42.900001525878906,43.22999954223633,2937300.0,0.005559455377495137,1.3999974568619888,1.0588367291984562,83.28446567946912,65.44008169146436,-2.5182162017210246,-3.3533779143144784,-4.789914542263141,0.05272152558202947,8.376091469338537,0.7199974060058665,1.0077232888479912,3.050999832153323,-0.31252468232178643,6.414524346628433,1.3692375749157648,4.7327620893908815,-4.950214075117614,92.97661423048933,22.584494446218002,1.6817622572375563,1,-2.065000534057617,-2.854999542236328,-6.010000228881836,-2.469999313354492,3.4399986267089844,3,0.0635797818759436,1.4556964470240568,43.16999816894531,1.2499952316466079,42.79999923706055,-1.8084799000073897,42.88000106811523,0.0635797818759436
3775,2013-02-01,44.34000015258789,44.560001373291016,43.040000915527344,43.599998474121094,3447600.0,0.02142364221250337,1.5762629675008324,4.111113465858518,96.07557535107131,69.09760327469739,-2.989758092565417,-4.157062684269448,-5.717599669770536,-0.9607516423293561,9.413975578396148,1.5200004577636719,1.1580474255434865,3.765500068664551,-0.03337722242992669,7.564377359759028,1.8660614231173156,5.664938714211786,-5.26098880114256,90.0900405526153,12.487937888921977,1.899438645547238,2,-2.5249996185302734,-3.2950000762939453,-7.095000267028809,-3.3999996185302734,2.0699996948242188,4,0.046684702023019886,1.3999974568619888,43.40999984741211,1.4556964470240568,43.16999816894531,1.2499952316466079,42.79999923706055,0.046684702023019886
3776,2013-02-04,44.61000061035156,44.83000183105469,44.0099983215332,44.099998474121094,4660800.0,0.006089320181202451,-1.376813356921716,0.6891905127663194,96.01181034701347,73.27345766059878,-2.756377770074657,-4.286928766792606,-5.977264049652646,-1.3122250161027296,10.672115521954735,0.8200035095214844,1.3425896065246405,3.8070005416870103,-0.3858456583873462,7.999846741761367,1.710577441649832,5.9034236417241885,-4.763650655847833,91.16461556609916,7.601671932009481,2.0964231000371796,2,-2.4300003051757812,-3.4300003051757812,-7.402501106262207,-3.6700000762939453,1.6899986267089844,0,0.04416052888925526,1.5762629675008324,44.34000015258789,1.3999974568619888,43.40999984741211,1.4556964470240568,43.16999816894531,0.04416052888925526
3777,2013-02-05,45.09000015258789,45.33000183105469,44.63999938964844,44.77000045776367,3671900.0,0.010759908891930126,-1.3793112520059982,0.6274477538259009,95.69377291784164,78.32505878314075,-2.6724362472438017,-4.606973861451294,-6.4543543125858065,-1.8552872858688545,12.074121488144778,0.720001220703125,1.5669562405162694,4.0355001449584975,-0.5543303700930338,8.625330660010029,1.7405848874327319,6.330415402484263,-4.446265897836007,91.48931277367375,6.210251422221418,2.294915257525765,2,-2.6599998474121094,-3.6599998474121094,-7.845000267028809,-4.149999618530273,0.6699981689453125,1,0.034153934582298984,-1.376813356921716,44.61000061035156,1.5762629675008324,44.34000015258789,1.3999974568619888,43.40999984741211,0.034153934582298984
3778,2013-02-06,44.93000030517578,45.599998474121094,44.790000915527344,44.88999938964844,3382700.0,-0.003548455242196935,-5.750039736783545,0.12500298023508094,94.93671344499774,83.36970270204337,-1.9212310164006325,-4.268898511790411,-6.293244415039553,-1.7495421115254928,13.707386472072796,0.80999755859375,1.7934983962429456,3.623500251770018,-1.2422651210501527,8.489265624590189,1.1906175653599291,6.056382938180107,-3.442737886689393,75.18522495436487,-11.245917108007134,2.4328826864100868,2,-1.8150005340576172,-3.355001449584961,-7.6675004959106445,-3.989999771118164,0.7200012207031179,2,0.03294011867758284,-1.3793112520059982,45.09000015258789,-1.376813356921716,44.61000061035156,1.5762629675008324,44.34000015258789,0.03294011867758284
3779,2013-02-07,44.97999954223633,45.13999938964844,44.61000061035156,44.86999893188477,2438600.0,0.0011128252107932557,1.4651088518656519,2.749952317375371,94.8470250885489,86.11824167748821,-1.3286867830637163,-4.10235538708028,-6.303488962898719,-1.856770468733167,15.3092664196867,0.529998779296875,2.086479189507749,3.4024995803832994,-1.6537100879473812,8.45870924871398,0.8743947462179591,5.93060441454864,-2.6701899126230018,75.78126862646926,-10.926835932874809,2.5281048341653403,2,-1.010000228881836,-3.405000686645508,-7.612499237060547,-4.039999008178711,0.25,3,0.04001776912803989,-5.750039736783545,44.93000030517578,-1.3793112520059982,45.09000015258789,-1.376813356921716,44.61000061035156,0.04001776912803989
3780,2013-02-08,45.38999938964844,45.54999923706055,44.9900016784668,45.09000015258789,2283400.0,0.009115158994768668,-1.2400073242746297,2.7272506588987753,95.06173275571277,88.98484600584615,-1.5173023041288687,-4.214950903225059,-6.6739530671252965,-2.3316169286946717,16.970806489419342,0.5699996948242188,2.469700323123554,3.486499404907228,-1.674366225448182,8.647365035262638,0.9060665897295195,6.0669322200849365,-2.4221519911335605,86.79251167801078,0.051176101843708466,2.580432815177706,2,-1.4200000762939453,-3.815000534057617,-7.869999885559082,-4.44999885559082,-0.049999237060546875,4,0.03216565552115025,1.4651088518656519,44.97999954223633,-5.750039736783545,44.93000030517578,-1.3793112520059982,45.09000015258789,0.03216565552115025
3781,2013-02-11,45.65999984741211,45.81999969482422,45.06000137329102,45.33000183105469,2530200.0,0.005948456959557591,1.3384646082878773,1.0999961852930331,95.15151865445192,91.76562790670407,-1.5103153227684274,-4.091429079977665,-6.906268047051199,-2.6618798582388266,17.90163997674381,0.759998321533196,2.899062465639794,3.373499870300293,-1.7038851998136906,8.450884940414277,0.8348073352432976,5.912192405357288,-2.1657222337759876,86.77686210962376,0.5874072851889167,2.5386925350569918,2,-1.4950008392333984,-3.9750003814697266,-8.065000534057617,-4.719999313354492,0.31999969482421875,0,0.016425755639648987,-1.2400073242746297,45.38999938964844,1.4651088518656519,44.97999954223633,-5.750039736783545,44.93000030517578,0.016425755639648987
3782,2013-02-12,45.52999877929688,45.90999984741211,45.27000045776367,45.72000122070313,2058600.0,-0.002847154370338778,1.2456130957958558,-0.5757684349243414,93.14023370830957,93.80031643860181,-1.0642573004508193,-3.5819516884466296,-6.716426237486068,-2.5810546517766184,18.899344262438678,0.6399993896484375,2.949525228382761,2.8859989166259865,-2.0377921635076675,7.8097899967596405,0.42410337655915953,5.3478944566928135,-1.5705767494231395,70.76913145161107,-14.719154699485571,2.461895540066828,2,-1.1249980926513743,-3.799999237060554,-7.93499946594239,-4.589998245239265,0.09000015258789062,1,0.016911936710039877,1.3384646082878773,45.65999984741211,-1.2400073242746297,45.38999938964844,1.4651088518656519,44.97999954223633,0.016911936710039877
3783,2013-02-13,45.58000183105469,45.86000061035156,45.47999954223633,45.59000015258789,2454900.0,0.0010982440829878648,-2.619007829103922,0.052622068743976874,93.06624581573675,94.88718089818711,-0.8229972546149966,-3.3118768986582836,-6.5374589552743245,-2.6778873015816913,20.576098908863045,0.3800010681152344,3.027557388640176,2.625001907348633,-2.210365581296294,7.46036939599356,0.2073181630261729,5.042685651671093,-1.2304642376732744,74.61552230572175,-11.936121302850154,2.417683744322462,2,-1.105001449584961,-3.8500022888183594,-7.855001449584961,-4.760000228881836,0.779998779296875,2,0.003949023327065371,1.2456130957958558,45.52999877929688,1.3384646082878773,45.65999984741211,-1.2400073242746297,45.38999938964844,0.003949023327065371
3784,2013-02-14,45.66999816894531,45.81000137329102,45.38000106811523,45.56000137329102,1776000.0,0.001974469817359825,1.205111652337209,-11.001526135062242,87.53460701227904,93.93818441609908,-0.6243573351844987,-3.052758764825171,-6.448489910355349,-2.821211865073458,22.31127040892979,0.43000030517579546,3.1251720691084373,2.393998336791995,-2.2545344543988435,7.0425311279828335,0.06973194119657222,4.718264732387418,-1.0083681247577587,73.91280911548604,-11.642158174024388,2.32426639559542,2,-0.7099990844726562,-3.9399986267089844,-7.999999046325684,-5.414997100830078,0.6500015258789062,3,-0.0004378507525321096,-2.619007829103922,45.58000183105469,1.2456130957958558,45.52999877929688,1.3384646082878773,45.65999984741211,-0.0004378507525321096
3785,2013-02-15,46.13999938964844,46.70000076293945,45.84000015258789,45.849998474121094,3076200.0,0.010291246760388839,-4.548434731246308,2.636448760187443,90.74994015699403,93.3535321727636,-0.9076236460306077,-3.154443630524028,-6.7213477129618155,-3.342988376454173,24.71781233434598,1.0300025939941406,3.180523561564314,2.5274995803832994,-1.912366803750757,6.967365964517356,0.3075663883162747,4.747432772450324,-1.2286953848159712,65.85356209119905,-18.517725726538927,2.2199331920670278,2,-0.4849987030029297,-4.0149993896484375,-8.002500534057617,-5.884998321533203,0.6300010681152344,4,-0.01972258039553132,1.205111652337209,45.66999816894531,-2.619007829103922,45.58000183105469,1.2456130957958558,45.52999877929688,-0.01972258039553132
3786,2013-02-19,46.22000122070313,46.41999816894531,45.90999984741211,46.13999938964844,2413200.0,0.0017338931970736216,1.1250119210350638,0.27586751203601406,92.7499840259706,93.02644451811126,-0.8216333645914631,-2.855528926718968,-6.5950209862392555,-3.4797757015402553,27.25440677576093,0.5099983215332031,3.177539397670074,2.2740013122558693,-1.8734055010363093,6.421408125548048,0.20029790560978,4.347704718901959,-0.9509578642492684,66.43360560840456,-17.10150325636313,2.0737034066460907,2,-0.5650005340576243,-4.095001220703132,-7.950002670288093,-5.970001220703132,0.8999977111816406,1,-0.019039399499649168,-4.548434731246308,46.13999938964844,1.205111652337209,45.66999816894531,-2.619007829103922,45.58000183105469,-0.019039399499649168
3787,2013-02-20,45.61999893188477,46.58000183105469,45.47999954223633,46.18000030517578,2836700.0,-0.012981442513454566,-1.619052592858343,-6.999856952125935,78.9597707938977,91.25122866798903,-0.15482616048376485,-1.885969654455586,-5.826547509680495,-2.9371116570428484,29.51862961810155,1.1000022888183594,2.9858259834232186,1.3779991149902386,-2.3134166917523444,5.069414921732822,-0.4677087883810529,3.22370701836153,1.0800018310546804,18.1816605496643,-61.608828213626595,1.8457079033712924,2,0.03500175476073508,-3.484998703002937,-7.345000267028816,-5.494998931884773,1.6500015258788991,2,0.007891289320042905,1.1250119210350638,46.22000122070313,-4.548434731246308,46.13999938964844,1.205111652337209,45.66999816894531,0.007891289320042905
3788,2013-02-21,45.29999923706055,45.81999969482422,44.9900016784668,45.63999938964844,1770400.0,-0.00701446081360102,1.3714203192353176,0.6071416407245259,71.92572058748038,88.70441705675918,0.24940490131630355,-1.1998256323684444,-5.329294839058001,-2.6839186218454074,31.980426445469472,0.8299980163574219,2.771018677360324,0.7864994049072251,-2.300206947232489,3.8732057570469394,-0.756853771162632,2.3298525809770823,1.3756015014648426,18.128521904404973,-57.515719973614125,1.5433531760698556,2,0.5450019836425781,-2.9399986267089844,-6.912500381469727,-7.119998931884766,1.9900016784667969,3,0.007064011042243745,-1.619052592858343,45.61999893188477,1.1250119210350638,46.22000122070313,-4.548434731246308,46.13999938964844,0.007064011042243745
3789,2013-02-22,45.79999923706055,46.099998474121094,45.5099983215332,45.72000122070313,1774700.0,0.011037527779712342,-1.3599826051131811,-0.23528817780967068,68.81439751455089,85.78804647440785,-0.13638858014450506,-1.3093695729835915,-5.665466264635548,-3.2481766899839215,34.444378864810886,0.7999992370605469,2.558924615782182,0.9959995269775419,-1.2872153388360061,3.27921439279109,-0.14560790592923212,2.137606959884316,0.8081775390624983,47.368303641141644,-25.356075745489484,1.1416074329067722,2,0.045001983642578125,-3.0699996948242188,-7.412500381469727,-7.619998931884766,1.1000022888183523,4,0.012227104424007873,1.3714203192353176,45.29999923706055,-1.619052592858343,45.61999893188477,1.1250119210350638,46.22000122070313,0.012227104424007873
3790,2013-02-25,44.88000106811523,46.06000137329102,44.86999893188477,45.84000015258789,1781900.0,-0.020087296599797133,-1.428568092112981,-12.000286109390311,52.980135796408035,81.10233726795855,0.7863517567876812,-0.2510246194936485,-4.587340195625451,-2.4112124010432936,34.698990111525205,1.19000244140625,2.33398545016626,-0.01999874114991229,-2.1317802591954447,2.09178277689562,-1.0758895001726785,1.035892017872854,1.6634487041015689,0.5849192557106112,-66.92324347710561,1.0558907590227669,2,0.9049987792968821,-1.9950008392333913,-6.510002136230462,-6.700000762939446,1.579998016357429,0,0.0320855301345353,-1.3599826051131811,45.79999923706055,1.3714203192353176,45.29999923706055,-1.619052592858343,45.61999893188477,0.0320855301345353
3791,2013-02-26,44.77999877929688,45.38000106811523,44.58000183105469,45.08000183105469,2013300.0,-0.0022282149384660332,-1.2857220708446664,0.31250347694091807,46.265048501745184,75.89398335611806,0.836349651136679,-0.0014555200301558102,-4.32259849804651,-2.3971055228315308,34.844639401931666,0.7999992370605398,2.102984570642768,-0.2150009155273338,-2.1032864856244373,1.6732846545697697,-1.159143700575882,0.7291418695212144,1.6630439424999892,9.99984741210973,-52.22456080234514,0.9441427850485505,2,0.8600025177001882,-1.8949985504150462,-6.4099998474121165,-6.599998474121101,1.8600006103515554,1,0.04443952060549905,-1.428568092112981,44.88000106811523,-1.3599826051131811,45.79999923706055,1.3714203192353176,45.29999923706055,0.04443952060549905
3792,2013-02-27,45.31999969482422,45.72000122070313,43.93999862670898,43.959999084472656,2522100.0,0.012058975664309246,-1.5428580770676943,-4.5332892528356705,54.30462293497173,71.5871363693664,0.29438550188071133,-0.361519662273885,-4.658529748875104,-3.022330548576676,35.01111810991513,1.7800025939941548,1.8289634328569946,0.19899997711181783,-1.384253451927755,1.7822534061513906,-0.5926267374079686,0.9906266916316042,0.9739997557132796,63.88894285194571,3.1675063370801055,0.7916267145197878,2,0.0,-2.434999465942383,-6.960000038146973,-7.1399993896484375,0.6300010681152344,2,0.03971754742236078,-1.2857220708446664,44.77999877929688,-1.428568092112981,44.88000106811523,-1.3599826051131811,45.79999923706055,0.03971754742236078
3793,2013-02-28,45.81000137329102,46.11000061035156,45.18999862670898,45.349998474121094,3776900.0,0.010812040639152087,-1.358971600162344,0.33823727406344134,58.350104155633325,68.3444138297391,-0.17831105455680785,-0.6783788363113601,-4.935205199091598,-3.5912610759403307,35.163847634849446,0.9200019836425852,1.5280149292776883,0.5570014953613338,-0.7590227917155801,1.8730257824382477,-0.10101064817712313,1.2150136388997907,-1.8700027465820455,86.17516300344766,26.228534540594083,0.6580121435384568,2,-0.490001678466804,-2.6950016021728587,-7.450001716613777,-7.6300010681152415,0.3400001525878764,3,0.03187074963337344,-1.5428580770676943,45.31999969482422,-1.2857220708446664,44.77999877929688,-1.428568092112981,44.88000106811523,0.03187074963337344
3794,2013-03-01,46.16999816894531,46.36999893188477,45.54999923706055,45.97000122070313,2479700.0,0.007858475984769964,1.7333392673219075,0.4347732342623776,57.92680752083741,64.69739909238835,-0.5139739980547802,-0.8653695750656922,-5.084255145665971,-4.044223106104987,35.3180852022063,0.8199996948242259,1.2535254554644908,0.7789983749389648,-0.27631169237546516,1.8343084422533948,0.2513433412817534,1.3066534085961763,-2.2299995422363352,91.76951696205687,33.763863505456825,0.527655033657214,3,-0.9099979400634766,-3.0549983978271484,-7.777498245239258,-7.989997863769531,-0.6699981689453125,4,0.024258236755473117,-1.358971600162344,45.81000137329102,-1.5428580770676943,45.31999969482422,-1.2857220708446664,44.77999877929688,0.024258236755473117
3795,2013-03-04,46.40999984741211,46.54999923706055,45.7599983215332,46.11000061035156,2255700.0,0.005198217196989763,1.7241504048196892,1.5000190737774242,57.668700648887686,60.79947871715692,-0.7952806594033603,-0.9932659356830769,-5.128415988806438,-4.377057572735751,35.00436911148123,0.7900009155273438,0.9764862594515265,0.9155000686645494,-0.11145176048123773,1.9424518978103364,0.4020241540916558,1.428975983237443,-2.3728012084960994,94.63603996515619,38.60624903448976,0.5134759145728929,3,-1.1499996185302734,-2.7449989318847656,-7.88749885559082,-8.229999542236328,0.0,0,0.010558105582370692,1.7333392673219075,46.16999816894531,-1.358971600162344,45.81000137329102,-1.5428580770676943,45.31999969482422,0.010558105582370692
3796,2013-03-05,46.58000183105469,46.68999862670898,46.040000915527344,46.52000045776367,2116600.0,0.0036630464167530796,3.642924290521854,0.2000050862759559,60.6491010328295,58.76495985481601,-1.0156530450266459,-1.0625927791489644,-5.140729802911423,-4.635215760353489,34.57295886839638,0.6499977111816335,0.8695823750508254,0.9870019912719741,-0.06044336901875624,2.0344473515627044,0.46327931112660536,1.5107246714173428,-2.392035156250003,96.00011652166219,40.106602544339566,0.5237226801453657,3,-1.2650032043457102,-2.0600013732910156,-6.44000244140625,-8.430000305175781,-0.0800018310546875,1,-0.00257627183050102,1.7241504048196892,46.40999984741211,1.7333392673219075,46.16999816894531,-1.358971600162344,45.81000137329102,-0.00257627183050102
3797,2013-03-06,46.63000106811523,47.40999984741211,46.47999954223633,46.790000915527344,1781600.0,0.0010734056482410992,-3.043454103676184,-2.666603089834183,60.64907058422072,57.511998743342716,-1.0139438870259596,-1.0448747478961948,-5.01599114373915,-4.760882380379449,34.06247105852934,0.9300003051757812,0.6896597959634718,0.9600011825561481,-0.15593186481562782,2.075934229927924,0.4020346588702566,1.5179677062420396,-2.2418718371582003,64.86493917107684,10.871204778336,0.5579665236858892,3,-0.9550018310546804,-1.7550010681152273,-6.325001716613762,-8.479999542236321,0.09999847412110086,2,0.00021441821368628489,3.642924290521854,46.58000183105469,1.7241504048196892,46.40999984741211,1.7333392673219075,46.16999816894531,0.00021441821368628489
3798,2013-03-07,46.40999984741211,46.9000015258789,45.97999954223633,46.77000045776367,2725700.0,-0.004718018778977706,1.9677351873500728,2.250005960470062,57.31225654019637,56.233983079525544,-0.692784419686447,-0.7465886061696523,-4.625041480674284,-4.605662677741385,33.16800837874909,0.920001983642571,0.4793581834453491,0.6659999847412124,-0.43955411037673997,1.7715540798591647,0.1132229371822362,1.2187770323001885,-1.7196835548095777,46.23657678203729,-5.021171717269269,0.552777047558977,3,-0.7350006103515625,-1.4500007629394531,-5.920001029968262,-8.259998321533203,-0.5,3,-0.009911637276126983,-3.043454103676184,46.63000106811523,3.642924290521854,46.58000183105469,1.7241504048196892,46.40999984741211,-0.009911637276126983
3799,2013-03-08,46.77999877929688,46.9900016784668,46.02000045776367,46.68999862670898,2012400.0,0.007972396748572752,2.803881970155952,-0.25000000000003947,56.45159801759073,56.6197011041014,-1.0159939742753537,-1.0275024409307818,-4.8156231905419915,-5.040545967226869,32.46246963299307,0.970001220703125,0.37725250138346667,0.9459989547729535,-0.1903186643540451,2.082316573899952,0.3778401452094542,1.5141577643364528,-1.8177141312133926,61.81815239354735,11.894169156887287,0.5681588095635011,3,-1.1049995422363352,-1.6249980926513743,-6.157499313354499,-8.63499832153321,-0.7799987792968821,4,-0.013467235353943563,1.9677351873500728,46.40999984741211,-3.043454103676184,46.63000106811523,3.642924290521854,46.58000183105469,-0.013467235353943563
3800,2013-03-11,46.849998474121094,47.18000030517578,46.47999954223633,46.7400016784668,1195400.0,0.001496359483771359,-1.2222208766522757,1.2221845462635292,56.363602735482154,57.741762685627734,-0.8684936479213619,-1.0356107408219941,-4.694600684332919,-5.179194485864784,31.55710601550662,0.7000007629394531,0.33711823276334485,0.9429986953735323,-0.2589139232462898,2.1449113139933544,0.3420423860636177,1.543955004683447,-1.642942306104743,60.83907316214328,12.466287175740113,0.6009563093099114,3,-1.1749992370605469,-1.6249980926513672,-5.899998664855957,-8.634998321533203,-1.30999755859375,0,-0.02881533656541746,2.803881970155952,46.77999877929688,1.9677351873500728,46.40999984741211,-3.043454103676184,46.63000106811523,-0.02881533656541746
3801,2013-03-12,46.40999984741211,46.90999984741211,46.08000183105469,46.790000915527344,1667800.0,-0.009391646553671307,1.677417568556996,-3.4546558002427608,58.24635453582545,58.17973286350036,-0.19329052646688183,-0.5655385084965587,-4.075070340009141,-4.813175875415624,30.280742232619247,0.8299980163574219,0.27734516259478426,0.4655000686645536,-0.7506800020820066,1.6816801394111138,-0.14258996670872648,1.0735901040378337,-0.9826493114561856,30.069944993677737,-21.20798594162008,0.6080900353732818,3,-0.1100006103515625,-0.7350006103515625,-4.979999542236328,-7.724998474121094,-1.0799980163574219,1,0.0,-1.2222208766522757,46.849998474121094,2.803881970155952,46.77999877929688,1.9677351873500728,46.40999984741211,0.0
3802,2013-03-13,46.29999923706055,46.75,46.22999954223633,46.58000183105469,1821800.0,-0.002370191999853999,-1.4761809611175194,0.7368468604125885,60.91702620312845,58.464946424333164,0.07860861755408877,-0.4162341705249162,-3.779246157544634,-4.782218426140389,28.88793356241989,0.5200004577636719,0.36304711092230946,0.3169994354248047,-0.8926651620525519,1.5266640329021612,-0.2878328633138736,0.921831734163483,-0.6743837699590074,26.66662428116844,-27.61460043382388,0.6048322987386787,3,0.18000030517578125,-0.625,-4.619998931884766,-7.479997634887695,-1.5900001525878906,2,0.004319670976999923,1.677417568556996,46.40999984741211,-1.2222208766522757,46.849998474121094,2.803881970155952,46.77999877929688,0.004319670976999923
3803,2013-03-14,45.7599983215332,46.4900016784668,45.72000122070313,46.33000183105469,1951200.0,-0.011663086920638777,-1.3692405204439448,2.035707960382011,49.567089916159276,57.53608891270226,0.6825478857438227,0.14539765619889522,-3.082300333672258,-4.330632045454479,27.1929766403421,0.7700004577636648,0.49185497481305873,-0.23200130462646484,-1.43167866839066,0.9676760591377302,-0.8318399865085624,0.3678373772556327,1.6500015258789062,2.739529172000676,-50.25087715739937,0.5998386818820993,3,0.8050022125244141,-0.08499908447265625,-3.829998016357422,-6.689996719360352,-1.3699989318847656,3,0.021197579901279795,-1.4761809611175194,46.29999923706055,1.677417568556996,46.40999984741211,-1.2222208766522757,46.849998474121094,0.021197579901279795
3804,2013-03-15,45.6500015258789,45.88000106811523,45.40999984741211,45.56000137329102,3093500.0,-0.00240377621697907,-1.4102428670637468,-0.15789403237785532,60.10498924175668,57.806787645243254,0.794585281409546,0.26753626474170034,-2.846605957402822,-4.316494901344761,25.417054421405293,0.4700012207031179,0.5447343668175648,-0.34099826812744993,-1.5418383433922926,0.8598418071373928,-0.9414183057598677,0.25942176950496787,1.7261983489990271,13.559413355746965,-44.15724625241597,0.6004200376324202,3,0.7599983215332102,0.02499771118164773,-3.305002212524407,-6.4450016021728445,-1.120002746582017,4,0.005695472351426201,-1.3692405204439448,45.7599983215332,-1.4761809611175194,46.29999923706055,1.677417568556996,46.40999984741211,0.005695472351426201
3805,2013-03-18,45.22999954223633,45.52000045776367,45.09000015258789,45.5,1562400.0,-0.009200481261856575,1.774183227711807,-3.000000000000474,55.447949716206864,57.2288819433963,1.1505994928762817,0.6491500634262124,-2.3089980767089457,-3.991456908943391,22.95645179256448,0.5600013732910085,0.5273759486023124,-0.7155002593994126,-1.9607096670935817,0.5297091482947565,-1.3381049632464936,-0.09289555555233164,2.067552331542963,7.692275446340615,-53.744449303325425,0.6226047038470833,3,1.0200004577636719,0.44499969482421875,-2.457500457763672,-6.024999618530273,0.1399993896484446,0,0.01702410934239862,-1.4102428670637468,45.6500015258789,-1.3692405204439448,45.7599983215332,-1.4761809611175194,46.29999923706055,0.01702410934239862
3806,2013-03-19,45.34000015258789,45.9000015258789,44.95000076293945,45.40999984741211,1895400.0,0.002432027668911152,-1.235299925501056,0.2592576894276551,50.27027640053487,56.075682589653425,0.945652482345551,0.49523250086935633,-2.298012242553824,-4.175509618510823,20.474910648274165,0.950000762939446,0.48756570613381456,-0.5614995956420898,-1.827878970888122,0.7048797796039423,-1.194689283265106,0.07169009198092624,1.8250986179199131,21.6666419417665,-37.82984620466986,0.6331896876230177,3,0.7250003814697266,0.33499908447265625,-2.5675010681152344,-6.135000228881836,0.7599983215332031,1,0.004411132824577946,1.774183227711807,45.22999954223633,-1.4102428670637468,45.6500015258789,-1.3692405204439448,45.7599983215332,0.004411132824577946
3807,2013-03-20,45.97999954223633,46.2599983215332,45.4900016784668,45.52000045776367,1533600.0,0.014115557730361106,-1.9615446689261558,-6.571444141689374,52.20776930287114,55.50851734106173,0.2276990159569081,-0.12270483297092483,-2.8077386336545658,-4.8856333437421,18.612624609036637,0.9199981689453125,0.4440263193741316,0.06049976348877095,-1.1992490766263373,1.3202486036038792,-0.5693746565687832,0.6903741835463251,1.0078913876660067,66.88299785485333,10.316649298060348,0.629874420057553,3,0.08500099182128906,-0.30500030517578125,-3.0550003051757812,-6.664999008178711,-1.2099990844726562,2,-0.014136531484402637,-1.235299925501056,45.34000015258789,1.774183227711807,45.22999954223633,-1.4102428670637468,45.6500015258789,-0.014136531484402637
3808,2013-03-21,45.61999893188477,45.93000030517578,45.459999084472656,45.56999969482422,1256500.0,-0.007829504435311385,-2.48148462114469,0.10869420994146801,42.85715701185533,53.998023895980026,0.5183648214332948,0.276684299780662,-2.3134818057416524,-4.599680066602907,17.300832858404906,0.5200004577636719,0.35524320836816514,-0.3155008316039982,-1.5499957218494913,0.9189940586414949,-0.9327482767267483,0.30174661351875187,1.2048607846605321,51.1449937101063,-0.9283875738276635,0.6172474451227469,3,0.44500160217284446,0.055000305175774145,-2.5524988174438548,-6.25999832153321,-0.37999725341797586,3,-0.01994738861723422,-1.9615446689261558,45.97999954223633,-1.235299925501056,45.34000015258789,1.774183227711807,45.22999954223633,-0.01994738861723422
3809,2013-03-22,46.36000061035156,46.91999816894531,45.70000076293945,45.81999969482422,3202300.0,0.01622099289330725,-2.128203372588912,10.800183108261226,49.425296428129826,53.227100972940875,-0.3212631363914511,-0.44186713068116745,-2.897221860104935,-5.399160376172958,16.065070659179916,1.2999992370605398,0.2739219679516296,0.39650077819824503,-0.8503946727114098,1.6433962291078998,-0.22694694725658593,1.019948503653076,-1.4099998474121094,71.5736905598705,23.856258741715436,0.6234477254548277,3,-0.4250011444091797,-0.6850013732910156,-3.257500648498535,-7.0,-0.29000091552734375,4,-0.0424935546757359,-2.48148462114469,45.61999893188477,-1.9615446689261558,45.97999954223633,-1.235299925501056,45.34000015258789,-0.0424935546757359
3810,2013-03-25,46.31999969482422,46.56999969482422,45.97000122070313,46.459999084472656,1239500.0,-0.0008628325064864439,2.3333192048488565,-0.2592576894276551,46.91940685994459,51.968551231176335,-0.40716668805076495,-0.3040421279976968,-2.675958114159016,-5.41803748811023,15.587459892219918,0.5999984741210866,0.22260315160727373,0.2844999313354464,-0.8611552054668792,1.430155068137772,-0.28832763706571995,0.8573274997366127,-1.330598983764645,69.54318455994408,26.779296468834602,0.5728275684011631,3,-0.38500022888183594,-0.6450004577636719,-2.9750003814697266,-6.959999084472656,-0.060001373291015625,0,-0.03864423418222407,-2.128203372588912,46.36000061035156,-2.48148462114469,45.61999893188477,-1.9615446689261558,45.97999954223633,-0.03864423418222407
3811,2013-03-26,46.77000045776367,46.9000015258789,46.25,46.43000030517578,1630700.0,0.009715042441801547,1.1666634877644328,-2.42858310626703,51.51514400886471,50.92389765403592,-0.8948322562836992,-0.6295923844090225,-2.9076827946770294,-5.809774159724185,15.53987716873769,0.6500015258788991,0.15593910066991157,0.6350006103515611,-0.3909469879671832,1.6609482086703053,0.12202681119218539,1.1479744095109368,-1.7419877975463862,89.72617772319911,47.702475443067,0.5129737991593735,3,-0.8350009918212891,-1.095001220703125,-2.880000114440918,-6.079999923706055,-0.01000213623046875,1,-0.029933750527609937,2.3333192048488565,46.31999969482422,-2.128203372588912,46.36000061035156,-2.48148462114469,45.61999893188477,-0.029933750527609937
3812,2013-03-27,47.11999893188477,47.20000076293945,46.15999984741211,46.459999084472656,1769200.0,0.007483396850448409,1.536576742541601,1.9411751506243968,57.47367457339646,51.80240706039561,-1.2474658574154702,-0.8831022906140404,-3.043088238005204,-6.061838029741303,16.311501222934773,1.0400009155273438,0.08724666061415576,0.8949991226196374,-0.1456179350997786,1.9356161803390535,0.3746905937599294,1.4153076514793455,-2.054146561492928,95.4021980527528,51.68437190320775,0.5203085288597084,3,-1.0449981689453196,-1.4449996948242259,-3.229998588562019,-6.164999008178718,0.22999954223632102,2,-0.021646869288731496,1.1666634877644328,46.77000045776367,2.3333192048488565,46.31999969482422,-2.128203372588912,46.36000061035156,-0.021646869288731496
3813,2013-03-28,47.27000045776367,47.5,46.88999938964844,47.02000045776367,3277300.0,0.003183394084871116,-1.392149236315766,0.3787879663612941,55.40840395010407,51.28056425021198,-1.297158300511903,-0.9677322563661761,-3.0039224067461845,-6.177184444541439,16.876026568505004,0.6100006103515625,0.04149193176909449,0.9720006942749038,-0.14786030518674664,2.091861693736554,0.41207019454407856,1.531931194005729,-2.118782151669926,87.22224223761759,43.902283317271014,0.5599304997308241,3,-1.0450000762939453,-1.5500011444091797,-3.375,-6.315000534057617,0.3400001525878906,3,-0.05288766608398454,1.536576742541601,47.11999893188477,1.1666634877644328,46.77000045776367,2.3333192048488565,46.31999969482422,-0.05288766608398454
3814,2013-04-01,47.290000915527344,47.72999954223633,47.1500015258789,47.2400016784668,1519700.0,0.0004231110126926563,-4.043471049707013,0.1999969482421875,54.91073785385975,51.22087404328452,-1.1846375865977805,-0.9481340276229417,-2.8270766881913474,-6.138430230298077,17.318207652051278,0.579998016357429,-0.009859428405988524,0.9360010147094755,-0.26591698721123436,2.1379190166301854,0.335042013749117,1.536960015669834,-1.997855707799225,75.00005418609229,32.49593059264378,0.6009590009603565,4,-0.9500007629394531,-1.4550018310546875,-3.1875,-6.1100006103515625,0.9599990844726562,0,-0.04334952838597739,-1.392149236315766,47.27000045776367,1.536576742541601,47.11999893188477,1.1666634877644328,46.77000045776367,-0.04334952838597739
3815,2013-04-02,46.9000015258789,47.6500015258789,46.790000915527344,47.36000061035156,1867100.0,-0.008246973611717334,-1.5294124246877911,-9.200122072175315,55.53048784163244,51.80534198118425,-0.5954547236981043,-0.5476194547539492,-2.245862469929051,-5.698852086423642,17.43735910458235,0.8600006103515554,0.03668383107171991,0.5215015411376882,-0.70494899805648,1.7479520803318565,-0.09172372845939236,1.1347268107347688,-1.4128279713901222,47.133874032354015,2.9306326525770743,0.6132252695970829,4,-0.30500221252440696,-1.065002441406243,-2.6125011444091726,-5.720001220703118,1.9499969482421946,1,-0.017697266610891105,-4.043471049707013,47.290000915527344,-1.392149236315766,47.27000045776367,1.536576742541601,47.11999893188477,-0.017697266610891105
3816,2013-04-03,46.459999084472656,47.0,46.43000030517578,46.81999969482422,1886800.0,-0.009381714863345048,-1.7142960944595822,0.7826115801170828,51.68066856493032,51.74677523252417,0.022492371413100898,-0.12339479437898149,-1.62032892045508,-5.216914688816765,17.258458734566272,0.5699996948242188,0.035862429442076404,0.0874992370605483,-1.1359711050320485,1.310969579153145,-0.5242359339857501,0.6992344081068467,-0.793399450964074,19.108235374156273,-26.18498711307202,0.6117351710462973,4,0.13500022888183594,-0.625,-2.1249990463256836,-5.279998779296875,2.229999542236321,2,-0.00430479481017243,-1.5294124246877911,46.9000015258789,-4.043471049707013,47.290000915527344,-1.392149236315766,47.27000045776367,-0.00430479481017243
3817,2013-04-04,46.63999938964844,46.79999923706055,46.27000045776367,46.56999969482422,1947800.0,0.003874307118441944,1.717946711530185,-0.19444326707074133,60.00000000000003,53.65153556454024,-0.060392364169260304,-0.3189609374106226,-1.6137169861086775,-5.352389856393074,16.412052708336926,0.529998779296875,0.09806754127590267,0.26699962615966655,-0.9569218194204794,1.4909210717398125,-0.3449610966304064,0.8789603489497395,-0.808327763441639,25.342408486400338,-24.287066369411157,0.6119607227900714,4,0.07500076293945312,-0.8050003051757812,-2.3774986267089844,-5.459999084472656,2.3199996948242188,3,0.002572875931713625,-1.7142960944595822,46.459999084472656,-1.5294124246877911,46.9000015258789,-4.043471049707013,47.290000915527344,0.002572875931713625
3818,2013-04-05,45.95000076293945,46.459999084472656,45.6500015258789,46.11999893188477,1899800.0,-0.014794138845167448,-1.103898934852593,-2.428555858310728,53.012036195143786,54.05006220531958,0.7614102159812788,0.3529022188011979,-0.7467568116354641,-4.64266270948454,15.859777062517471,0.9899978637695384,0.17201911063079223,-0.3999990463256822,-1.6381982301054947,0.8382001374541304,-1.0190986382155884,0.2191005455642241,1.779998779296875,14.423053998191978,-38.12622298855342,0.6190995918899075,4,0.7399997711181641,0.3899993896484375,-1.8475008010864258,-4.770000457763672,2.979999542236328,4,0.030467849574244088,1.717946711530185,46.63999938964844,-1.7142960944595822,46.459999084472656,-1.5294124246877911,46.9000015258789,0.030467849574244088
3819,2013-04-08,46.1500015258789,46.4000015258789,45.56999969482422,45.88999938964844,1714000.0,0.004352573658731096,1.1842092054409699,-1.5294408042364978,59.663874301073776,55.46611414322281,0.5905959079859429,0.1088652400707204,-0.7676920757790242,-4.817260532247005,15.16680876771906,0.8300018310546804,0.20024071498198737,-0.16849842071533772,-1.392612034383788,1.0556151929531126,-0.7805552275495629,0.4435583861188874,1.5383980560302817,27.884678868796293,-29.08544643495349,0.6120568068342257,4,0.4999980926513743,0.18999862670899148,-1.9325017929077077,-4.970001220703118,2.819999694824233,0,0.031635948780065704,-1.103898934852593,45.95000076293945,1.717946711530185,46.63999938964844,-1.7142960944595822,46.459999084472656,0.031635948780065704
3820,2013-04-09,45.5,46.4900016784668,45.22999954223633,46.38999938964844,2485200.0,-0.014084539640034643,1.3119221104648313,-3.423046450893606,51.50943056720157,55.46547931637136,1.242735067808411,0.6878067917554347,-0.038232724983274124,-4.169168976085118,14.128029413204574,1.2600021362304688,0.29020606858729536,-0.751000022888185,-2.0003353278323814,0.4983352820560114,-1.3756676753602832,-0.1263323704160868,2.1036635864257818,15.25425920537937,-44.273808387994215,0.6246676524720979,4,0.9799995422363281,0.8400001525878906,-1.3125,-4.244998931884766,3.770000457763672,1,0.06043956043956045,1.1842092054409699,46.1500015258789,-1.103898934852593,45.95000076293945,1.717946711530185,46.63999938964844,0.06043956043956045
3821,2013-04-10,46.40999984741211,46.47999954223633,45.66999816894531,45.70000076293945,1972800.0,0.019999996646419937,-1.1038879971464242,-0.7977523273955458,53.85996175719657,55.063955670126916,0.3087692383321681,-0.2342006444796283,-0.8539832517836032,-5.064948912880894,13.553122538875401,0.9799995422363281,0.32090881441958174,0.15899982452392436,-1.090335480420272,1.4083351294681208,-0.46566782794817385,0.7836674769960226,1.0512438963623083,75.15926971615731,15.877410733916975,0.6246676524720979,4,0.06999969482421875,-0.06999969482421875,-1.9474992752075195,-5.119998931884766,2.470001220703118,2,0.052574846686732846,1.3119221104648313,45.5,1.1842092054409699,46.1500015258789,-1.103898934852593,45.95000076293945,0.052574846686732846
3822,2013-04-11,46.5,47.08000183105469,46.29999923706055,46.41999816894531,2616500.0,0.0019392405275542313,-3.8750208616455666,0.11267878058477773,58.30188611344028,55.38545368827539,0.13586065322631669,-0.32511795449068615,-0.8441659645845618,-5.134313261728977,13.199866498741851,0.7800025939941406,0.37315471912204146,0.23899993896484517,-1.0151790875581597,1.49317896548785,-0.38808957429665725,0.8660894522263476,0.8273690916821295,68.64858846065815,7.9930584289636215,0.6270895132615022,4,-0.020000457763671875,-0.15999984741210938,-1.5825004577636719,-5.024999618530273,2.200000762939453,3,0.04709674466040803,-1.1038879971464242,46.40999984741211,1.3119221104648313,45.5,1.1842092054409699,46.1500015258789,0.04709674466040803
3823,2013-04-12,46.72999954223633,46.81999969482422,45.91999816894531,46.43000030517578,2451400.0,0.004946226714759749,2.7500099341169366,3.749904634751097,53.862197980203426,55.268949257869124,-0.19980507653296087,-0.5045921178514732,-0.9815454292542825,-5.337020582634068,13.302414754497155,0.9000015258789062,0.37433300794550917,0.42049942016601705,-0.8271085266188223,1.6681073669508564,-0.20330455322640262,1.0443033935584367,0.4715273764790524,81.08098076776358,20.90571957598376,0.623803973392418,4,-0.28999900817871094,-0.3899993896484375,-1.4549999237060547,-4.795000076293945,1.7099990844726491,4,0.04772094081064071,-3.8750208616455666,46.5,-1.1038879971464242,46.40999984741211,1.3119221104648313,45.5,0.04772094081064071
3824,2013-04-15,45.90999984741211,46.7400016784668,45.84000015258789,46.36000061035156,1474200.0,-0.017547607593770054,-2.0508518410758736,-1.500006357844945,46.31957280896459,54.24551425423936,0.451316126377435,0.35403634613084733,-0.08428165477469918,-4.483202477078947,13.746137350719966,0.9000015258789062,0.2898332377353938,-0.41250019073486044,-1.636366253401313,0.8113658719315922,-1.0244332220680903,0.1994328405983694,1.173235428714527,36.75672777735392,-21.31510892543121,0.6119330313332264,4,0.24500083923339844,0.43000030517578125,-0.5925006866455078,-3.9750003814697266,2.450000762939453,0,0.06578088581574915,2.7500099341169366,46.72999954223633,-3.8750208616455666,46.5,-1.1038879971464242,46.40999984741211,0.06578088581574915
3825,2013-04-16,46.0,46.47999954223633,45.95000076293945,46.2400016784668,1177400.0,0.0019603605507954036,-2.1176384790584435,0.5333361590302208,42.61036440223139,53.23770268060615,0.24610570229402384,0.342226599214726,-0.12436017658363596,-4.533567764132471,14.479352045789781,0.5699996948242188,0.2006452839409576,-0.36100006103515625,-1.4844892283114248,0.7624891062411123,-0.922744644673287,0.20074452260297448,0.9720411320932172,23.404324394519836,-29.396775524118976,0.5617445836381331,4,0.1550006866455078,0.3400001525878906,-0.5850000381469727,-4.065000534057617,1.7700004577636719,1,0.06456524392832885,-2.0508518410758736,45.90999984741211,2.7500099341169366,46.72999954223633,-3.8750208616455666,46.5,0.06456524392832885
3826,2013-04-17,45.540000915527344,45.91999816894531,44.97000122070313,45.68999862670898,1193600.0,-0.009999980097231687,2.114760454514163,0.6249860923467875,35.15040437915472,50.47663650051222,0.6279105520116133,0.8621820129725251,0.37254033154550115,-4.03381120870565,15.262043867099385,1.029998779296868,0.09061708533992885,-0.8309991836547823,-1.919231099369469,0.2572327320599044,-1.3751151415121257,-0.28688322579743897,1.327517721174459,27.01419573187904,-19.555525173228006,0.544115957857342,4,0.4850006103515625,0.7999992370605469,-0.09000110626220703,-3.0900001525878906,1.9699974060058594,2,0.0819060049900997,-2.1176384790584435,46.0,-2.0508518410758736,45.90999984741211,2.7500099341169366,46.72999954223633,0.0819060049900997
3827,2013-04-18,45.33000183105469,45.68999862670898,44.97000122070313,45.66999816894531,1522400.0,-0.004611310501775878,2.7894874214468515,2.2666768393480385,31.970276565496803,48.138663208329234,0.7068807661120502,1.0761635584570044,0.6022872720127879,-3.7914186905527174,15.703258520159725,0.7199974060058452,-0.010093661840485879,-1.0084983825683622,-2.181425664721459,0.16442889958473472,-1.5949620236449107,-0.42203474149181375,1.3857154123672188,19.45950850162661,-21.060468841577425,0.5864636410765498,4,0.6949996948242188,1.0099983215332031,0.6574974060058594,-2.8600025177001953,2.0699996948242116,3,0.07831456196034181,2.114760454514163,45.540000915527344,-2.1176384790584435,46.0,-2.0508518410758736,45.90999984741211,0.07831456196034181
3828,2013-04-19,44.709999084472656,45.349998474121094,44.560001373291016,45.349998474121094,1489300.0,-0.013677536323355666,1.4687432944710679,1.8823714208778386,28.428090445273114,44.66802055768471,1.265581015647534,1.7122856335755543,1.2403986089732086,-3.142298931478855,16.36220427874201,0.7899971008300781,-0.08205765189055825,-1.5830011367797852,-2.9308430214204435,-0.2351592521391268,-2.2569220791001143,-0.909080194459456,1.8660608771317513,6.880627990074789,-28.068413679054675,0.6739209423203295,4,1.1100025177001953,1.4350013732910156,1.3675003051757812,-2.239999771118164,2.6000022888183665,4,0.08924181973093548,2.7894874214468515,45.33000183105469,2.114760454514163,45.540000915527344,-2.1176384790584435,46.0,0.08924181973093548
3829,2013-04-22,44.38999938964844,45.08000183105469,44.27999877929688,44.86999893188477,1426400.0,-0.007157228838668206,-1.285720513784692,0.7500000000000111,28.764800499847652,42.14083943908983,1.4635808860123447,1.978572968843359,1.5735499582099877,-2.7759061647504595,16.18617050564713,0.8000030517578054,-0.23123081598963324,-1.8045007705688505,-3.397386081531174,-0.21161545960652717,-2.6009434260500086,-1.0080581150876924,1.9844547131246344,5.000026009290211,-27.23422285600961,0.7964426554811616,4,1.2900009155273438,1.614999771118164,1.7300004959106445,-1.9200000762939453,2.0,0,0.09123674910446122,1.4687432944710679,44.709999084472656,2.7894874214468515,45.33000183105469,2.114760454514163,45.540000915527344,0.09123674910446122
3830,2013-04-23,44.52999877929688,44.79999923706055,43.97000122070313,44.72000122070313,1768500.0,0.0031538497763776707,3.742866485013776,0.3958387970976425,32.798573126582696,39.8006851467994,1.3091924859102946,1.7893355151887889,1.4353826440059194,-2.8711014928875755,16.10748323224643,0.8299980163574148,-0.29988527428358225,-1.5750013351440373,-3.3309959830166846,0.18099331272861008,-2.4529986590803645,-0.69700401120771,1.5931206846590484,28.71786846120751,-4.9628873396087485,0.8779973239363242,4,0.9950027465820241,1.3200016021728445,1.512500762939446,-2.049999237060554,2.5600013732910085,1,0.08600947532105807,-1.285720513784692,44.38999938964844,1.4687432944710679,44.709999084472656,2.7894874214468515,45.33000183105469,0.08600947532105807
3831,2013-04-24,45.36999893188477,45.63000106811523,44.599998474121094,44.63000106811523,2098400.0,0.01886369134549426,-1.5749966621526077,-3.8946755541279257,39.87240538243406,37.75296506557649,0.3421330170316068,0.8844175464118464,0.5983089619983559,-3.6638322560167964,15.29984940810063,1.1000022888183452,-0.40887753328787113,-0.6650011062622028,-2.4209958181631137,1.0909936056387082,-1.5429984622126582,0.2129962496882527,0.4516839780157653,81.39533852162583,44.732368092707,0.8779973559504565,4,0.025001525878899145,0.48000144958495383,0.5925006866455007,-2.8899993896484446,1.670001983642571,2,0.05289842588451643,3.742866485013776,44.52999877929688,-1.285720513784692,44.38999938964844,1.4687432944710679,44.709999084472656,0.05289842588451643
3832,2013-04-25,46.099998474121094,46.209999084472656,45.34000015258789,45.34000015258789,2630300.0,0.01608991755393885,-1.2894759297090284,1.0270277236501406,51.18857114529762,37.45589541725362,-0.5035247368901707,0.07808764186093242,-0.11603014953688273,-4.330500947916391,13.932330260563841,0.8699989318847656,-0.4071743639104284,0.11599845886230753,-1.5649592840950035,1.7969562018196186,-0.7244804126163515,0.9564773303409666,-2.1299972534179616,95.08925378319555,53.315764384903765,0.840478871478657,4,-0.7449970245361328,-0.2499980926513672,-0.22999858856201172,-3.6199989318847656,0.6000022888183594,3,0.030585680999613007,-1.5749966621526077,45.36999893188477,3.742866485013776,44.52999877929688,-1.285720513784692,44.38999938964844,0.030585680999613007
3833,2013-04-26,44.77000045776367,46.5,43.310001373291016,46.25,5687400.0,-0.028850283305411284,2.222221580017147,-1.9473721195207525,40.725797561567155,36.834364834209474,0.5802262755165586,1.2766429423113763,1.2128844940898205,-2.8613935275619795,12.881093572008167,3.1899986267089844,-0.5269596659936937,-1.0889995574951143,-2.7388281114022064,0.5608289964119777,-1.913913834448664,-0.26408528054156477,1.4399986267089844,45.76801608152693,2.145249076836514,0.8249142769535466,4,0.13500022888183594,0.75,1.0999994277954102,-2.2900009155273438,1.0900001525878906,4,0.058744718365513204,-1.2894759297090284,46.099998474121094,-1.5749966621526077,45.36999893188477,3.742866485013776,44.52999877929688,0.058744718365513204
3834,2013-04-29,45.2400016784668,45.36999893188477,44.18999862670898,44.790000915527344,2715700.0,0.01049812856594734,2.323966666845735,-0.3040546635977246,48.20937753689249,37.456477404727366,0.005801233581834708,0.6800530259724553,0.7443377242651863,-3.2157632039345074,11.58388415722663,1.1800003051757955,-0.682611250450563,-0.516498374938962,-2.0420325000656163,1.0090357501876923,-1.2792654375022892,0.24626868762436516,1.2599983215332031,60.50160301062256,12.741397408038267,0.7627670625633279,4,-0.33500099182128906,0.279998779296875,0.6299982070922852,-2.7600021362304688,0.30999755859375,0,0.04575595972644497,2.222221580017147,44.77000045776367,-1.2894759297090284,46.099998474121094,-1.5749966621526077,45.36999893188477,0.04575595972644497
3835,2013-04-30,46.06999969482422,46.34000015258789,45.06999969482422,45.06999969482422,2731500.0,0.01834655140502539,-1.5400009155273438,2.2222184546263724,47.63230975781973,38.843355780134594,-0.9087923340939952,-0.2269507776222568,-0.08968306639054191,-3.9196585206499535,10.39253794031715,1.2700004577636719,-0.817108825405171,0.35499973297119425,-1.082153849895171,1.7921533158375595,-0.36357705846199195,1.0735765244043805,0.43000030517578125,86.52036080594185,40.48164200143741,0.7185767914331828,4,-1.164999008178711,-0.5499992370605469,-0.2650003433227539,-3.5900001525878906,-0.6100006103515625,1,0.006945945234294593,2.323966666845735,45.2400016784668,2.222221580017147,44.77000045776367,-1.2894759297090284,46.099998474121094,0.006945945234294593
3836,2013-05-01,46.2599983215332,46.63999938964844,46.02999877929688,46.11000061035156,2271200.0,0.004124129107175412,-2.93547037470019,0.14999771118164062,48.35163568358321,40.6635067932553,-1.1017830889520894,-0.4560849247388319,-0.28415870036440083,-3.979093709979878,9.560342487077724,0.6100006103515554,-0.8452311053285086,0.5549983978271484,-0.8629837862070957,1.9729805818613926,-0.15399269418997363,1.2639894898442705,-2.9499969482421875,88.58854971538676,43.5339942348544,0.7089910920171214,5,-1.2849979400634766,-0.7399978637695312,-0.4549989700317383,-3.779998779296875,-0.05999755859375,2,0.01794210681301167,-1.5400009155273438,46.06999969482422,2.323966666845735,45.2400016784668,2.222221580017147,44.77000045776367,0.01794210681301167
3837,2013-05-02,46.7599983215332,47.09000015258789,46.1500015258789,46.1500015258789,1669200.0,0.01080847423566067,-2.0819789002357134,4.066707357391772,50.1986675330161,43.082459803004525,-1.5395012330159545,-0.9977912348660212,-0.763575143689927,-4.361701485733278,8.757097562873819,0.9399986267089915,-0.8479902587592463,1.0489984512329116,-0.38654851099039433,2.4845454134562175,0.3312249701212622,1.766771932344561,-3.3833969879150416,91.26979000993033,48.67498224852037,0.7177734811116513,5,-1.55999755859375,-1.2399978637695312,-0.9549989700317383,-4.279998779296875,-1.0199966430664062,3,0.005988079641679578,-2.93547037470019,46.2599983215332,-1.5400009155273438,46.06999969482422,2.323966666845735,45.2400016784668,0.005988079641679578
3838,2013-05-03,47.349998474121094,47.61999893188477,47.02999877929688,47.02999877929688,1384300.0,0.012617625615187311,-2.6875044703527853,0.5245924193437258,59.83606172934082,46.5348221618371,-1.9172553841698416,-1.5573768448650895,-1.3153953730199177,-4.825215959862675,8.823919835464613,0.8600006103515696,-0.749094003705757,1.5689987182617173,-0.041491364103492856,3.1794888006269275,0.7637536770791158,2.374243759444319,-3.8248611877441405,92.12826723787009,46.77931126416838,0.8052450411826033,5,-1.8849983215332031,-1.8299980163574219,-1.4749984741210938,-4.869998931884766,-1.6599998474121165,4,-0.013727512822136467,-2.0819789002357134,46.7599983215332,-2.93547037470019,46.2599983215332,-1.5400009155273438,46.06999969482422,-0.013727512822136467
3839,2013-05-06,47.61000061035156,47.7400016784668,47.33000183105469,47.5,1027200.0,0.005491069579919294,1.2161989401406272,0.34375223517631837,60.74767069119889,49.64027744679444,-1.869012918955697,-1.7943906253978312,-1.5495281116932915,-4.967273132191373,9.035577824993485,0.4099998474121094,-0.5963821177145974,1.7560009002685533,-0.0458971577017806,3.557898958238887,0.8550518712833863,2.65694992925372,-3.8391716252441412,95.13104975533093,45.06446596073614,0.9009490289851662,5,-2.0849990844726562,-2.0849990844726562,-1.6375007629394531,-5.075000762939453,-2.3500022888183594,0,-0.036756983355709205,-2.6875044703527853,47.349998474121094,-2.0819789002357134,46.7599983215332,-2.93547037470019,46.2599983215332,-0.036756983355709205
3840,2013-05-07,48.25,48.33000183105469,47.63999938964844,47.66999816894531,1235400.0,0.013442541093126703,-1.156259685764013,5.272714662227771,67.66623032222512,52.72848021788234,-2.152159931510326,-2.3376563204043705,-2.1260290556414674,-5.483610185976637,9.864600845423078,0.720001220703125,-0.3246431020968217,2.258500289916995,0.1729686526195522,4.344031927214438,1.21573447126827,3.30126610856572,-4.161637199423829,96.5216641345956,41.74055263480207,1.0427658186487216,5,-2.4299983978271484,-2.4299983978271484,-2.1625003814697266,-5.375,-2.8699989318847727,1,-0.05595856503501462,1.2161989401406272,47.61000061035156,-2.6875044703527853,47.349998474121094,-2.0819789002357134,46.7599983215332,-0.05595856503501462
3841,2013-05-08,48.849998474121094,49.0099983215332,48.02999877929688,48.099998474121094,1470100.0,0.012435201536188378,-1.2022476726044733,1.293099365973008,71.83621407746772,55.022662765901245,-2.465926364396637,-2.893852907327563,-2.651023983079476,-5.952966526844577,10.929852440884504,0.979999542236321,0.008164784603117425,2.7364988327026367,0.2931170669634753,5.179880598441798,1.514807949833056,3.9581897155722174,-4.337471770497075,94.40559347285895,33.70425647746275,1.2216908828695823,5,-2.6899986267089844,-2.6899986267089844,-2.6349992752075195,-5.604999542236328,-3.8199996948242116,2,-0.0693961002157315,-1.156259685764013,48.25,1.2161989401406272,47.61000061035156,-2.6875044703527853,47.349998474121094,-0.0693961002157315
3842,2013-05-09,48.68999862670898,49.06000137329102,48.4900016784668,48.81000137329102,1112300.0,-0.003275329629680135,-1.1923206713910803,-0.16000366210939396,76.1842259145617,58.962488138456195,-2.123173227974192,-2.6997912151921284,-2.4337418974437597,-5.647238885159219,11.34221115733938,0.5699996948242259,0.32114939678739773,2.466999053955071,-0.23220954145197936,5.166207649362121,1.1173947562515423,3.8166033516585998,-3.6377753289358594,81.77328700580402,13.674761479268938,1.3496042977035265,5,-2.0649986267089773,-2.5049972534179616,-2.474999427795403,-5.289999008178704,-3.5200004577636648,3,-0.05113982201682854,-1.2022476726044733,48.849998474121094,-1.156259685764013,48.25,1.2161989401406272,47.61000061035156,-0.05113982201682854
3843,2013-05-10,48.959999084472656,49.20000076293945,48.63000106811523,48.7400016784668,1179700.0,0.005545296064468852,-1.5909157902949818,-1.833269756500514,80.2649169911266,62.5242147444822,-1.9403689439588163,-2.9451595694212713,-2.657938287860354,-5.768781402093467,12.317966301744313,0.5699996948242259,0.5636848055878332,2.6254995346069308,-0.33361398511629403,5.5846130543301555,1.1459427747453148,4.105056294468547,-3.346686856127029,87.16567831271968,10.62768155834145,1.4795567598616128,5,-1.8249988555908203,-2.704998016357422,-2.684999465942383,-5.559999465942383,-3.9599990844726562,4,-0.06576792210412974,-1.1923206713910803,48.68999862670898,-1.2022476726044733,48.849998474121094,-1.156259685764013,48.25,-0.06576792210412974
3844,2013-05-13,48.93000030517578,49.18000030517578,48.66999816894531,48.91999816894531,703100.0,-0.0006127201768348911,1.0,0.04546479166305422,79.56992334709147,66.0728384766235,-1.4884220921103193,-2.8219944667966033,-2.5931451973022845,-5.5944207820706,13.450204652889614,0.5100021362304688,0.6819500763394686,2.444500732421872,-0.7241974875044193,5.613198952348164,0.86015162245873,4.028849842385014,-2.742817911295141,82.69229358471189,0.10101939340789556,1.5843491099631444,5,-1.3150005340576172,-2.674999237060547,-2.4149999618530273,-5.530000686645508,-3.979999542236328,0,-0.06621707864825166,-1.5909157902949818,48.959999084472656,-1.1923206713910803,48.68999862670898,-1.2022476726044733,48.849998474121094,-0.06621707864825166
3845,2013-05-14,48.97000122070313,49.47000122070313,48.79999923706055,49.0099983215332,1666500.0,0.0008175130855889723,-2.5263163178236585,-3.998855835239564,77.1084690357254,69.26804218241708,-1.1999889102437962,-2.7701066192513863,-2.6049067592848942,-5.499378974271032,14.728959652891982,0.6700019836425852,1.0197151075926811,2.3360015869140724,-1.0102948162141914,5.682297990042336,0.6628533853499405,4.009149788478204,-2.300767887773084,65.27783664646294,-16.743265987454436,1.6731482015641337,5,-1.1599998474121165,-2.579999923706062,-2.47500133514405,-5.3400020599365305,-5.220001220703132,1,-0.07576072711228454,1.0,48.93000030517578,-1.5909157902949818,48.959999084472656,-1.1923206713910803,48.68999862670898,-0.07576072711228454
3846,2013-05-15,49.27000045776367,49.61999893188477,48.75,48.75,1206900.0,0.0061261839816681984,-2.3461467923559676,-13.000953743445324,75.52338484919028,72.081899661992,-1.1489413410063491,-2.9263724071638535,-2.8780789016946997,-5.683095003372259,15.172716914276773,0.8699989318847727,1.2925018884574584,2.44950084686279,-1.0522309202770117,5.951232614002592,0.6986349632928892,4.200366730432691,-2.0966289050344713,69.0266084220614,-10.872956925891899,1.7508658835699018,5,-0.9450016021728445,-2.8050003051757812,-2.8600006103515625,-5.64000129699707,-5.080001831054695,2,-0.07895269643813208,-2.5263163178236585,48.97000122070313,1.0,48.93000030517578,-1.5909157902949818,48.959999084472656,-0.07895269643813208
3847,2013-05-16,48.88000106811523,49.52999877929688,48.81000137329102,49.27000045776367,1393300.0,-0.007915554820884796,-1.7169776011977467,-0.7499981660125581,88.99433803016703,75.32170813986156,-0.47672759443877055,-2.378738701728686,-2.466842999259555,-5.171353174555826,15.640455369475934,0.7199974060058594,1.5259212175756076,1.8820014953613224,-1.6612629344849736,5.4252659252076185,0.11036928043817085,3.653633710284474,-1.2173040395549108,25.252579742757476,-56.528638620430584,1.7716322149231494,5,-0.4050006866455007,-2.4150009155273366,-2.470001220703118,-4.700000762939446,-5.290000915527337,3,-0.07876436588970803,-2.3461467923559676,49.27000045776367,-2.5263163178236585,48.97000122070313,1.0,48.93000030517578,-0.07876436588970803
3848,2013-05-17,48.70000076293945,49.15999984741211,48.459999084472656,48.93999862670898,1470400.0,-0.0036824938879387314,1.058824849375624,0.615380100942887,84.73897643464903,77.9874087780227,-0.09509072158224541,-1.9863310986728138,-2.260167567685329,-4.871816266590443,15.512166115384819,0.7000007629394531,1.7582678939438594,1.5025011062622085,-1.9463977123975837,4.951399924922001,-0.2219483030676841,3.226950515592101,-0.6458433537142483,20.68980258939041,-61.148328116929264,1.7244494093298943,5,-0.07000160217285156,-2.2350006103515625,-2.2900009155273438,-3.6650009155273438,-4.030002593994141,4,-0.0724846517185368,-1.7169776011977467,48.88000106811523,-2.3461467923559676,49.27000045776367,-2.5263163178236585,48.97000122070313,-0.0724846517185368
3849,2013-05-20,48.43999862670898,48.97999954223633,48.38999938964844,48.70000076293945,886600.0,-0.005338852816370698,-2.2777730682829653,1.0833518771657165,76.8707371189085,79.01013175543197,0.3296994834269711,-1.4834113764548036,-1.987889565647599,-4.4922565178241385,15.054205348058547,0.5900001525878906,1.951376340665682,1.0399990081787038,-2.183023789773877,4.263021806131285,-0.5715123907975865,2.651510407154994,-0.07267291295185885,4.064980135653806,-73.9926174158093,1.611511398976292,5,0.38500022888185015,-1.9749984741210866,-2.0499982833862234,-3.404998779296868,-4.020000457763665,0,-0.07101566317576691,1.058824849375624,48.70000076293945,-1.7169776011977467,48.88000106811523,-2.3461467923559676,49.27000045776367,-0.07101566317576691
3850,2013-05-21,48.36000061035156,48.88999938964844,48.36000061035156,48.4000015258789,844900.0,-0.0016514867594010774,-25.49933244325768,0.1538484110448935,74.41863559787399,79.29706747992154,0.4771158390228649,-1.1613080908471574,-1.8985488103009516,-4.288439508787434,14.249851815570965,0.529998779296875,2.0259839862156426,0.7685009002685561,-2.17995675817928,3.7169585587163922,-0.705727928955362,2.242729729492474,1.2599983215332102,0.0,-73.55605154565366,1.474228829223918,5,0.6299991607666016,-1.8950004577636719,-2.1125001907348633,-3.240001678466797,-3.69000244140625,1,-0.07051281646762819,-2.2777730682829653,48.43999862670898,1.058824849375624,48.70000076293945,-1.7169776011977467,48.88000106811523,-0.07051281646762819
3851,2013-05-22,47.77000045776367,48.56999969482422,47.5,48.52000045776367,1479800.0,-0.012200168427243585,1.5176508603279748,18.749570856383265,61.503442786484634,77.66586935457966,1.0033169915752396,-0.40294608450388836,-1.2916845039941052,-3.5819036334745533,14.214107133309199,1.0699996948242188,2.0651502097022245,0.05850067138671733,-2.6984029548447808,2.8154042976182154,-1.3199511417290282,1.4369524845024628,1.8247985076904385,13.300523158796688,-55.61832559646937,1.3784518131157488,5,0.7899990081787109,-1.3050003051757812,-1.5225000381469727,-2.4549999237060547,-3.1100006103515625,2,-0.08415324302368377,-25.49933244325768,48.36000061035156,-2.2777730682829653,48.43999862670898,1.058824849375624,48.70000076293945,-0.08415324302368377
3852,2013-05-23,47.5099983215332,47.84000015258789,47.08000183105469,47.70000076293945,1400900.0,-0.00544279116053914,2.234027011233037,0.2533365885416667,51.97044080409281,74.52203866713145,1.2050582787587274,-0.03361772771839355,-1.0139455682691079,-3.203778539791678,14.911784799783456,0.7599983215332031,1.9840021369566543,-0.2720014572143583,-2.9255678757302164,2.3815649613014997,-1.5987846664722838,1.0547817520435672,2.001008685302743,20.672927911322876,-43.43837260489754,1.3267832092579286,5,0.8400020599365234,-1.0449981689453125,-1.3274974822998047,-2.124998092651367,-2.5999984741210938,3,-0.06988002130321025,1.5176508603279748,47.77000045776367,-25.49933244325768,48.36000061035156,-2.2777730682829653,48.43999862670898,-0.06988002130321025
3853,2013-05-24,47.4000015258789,47.72999954223633,47.04999923706055,47.38999938964844,1309800.0,-0.0023152346777594035,1.0298572046733017,-0.0526421458399883,47.31458698786897,70.93811240499562,1.1963022468558506,0.29883613645426266,-0.8697159442050548,-2.9881922621710757,13.816967872883943,0.6800003051757812,1.7978795550903328,-0.5134983062744212,-2.7694685131362817,1.7424719005874394,-1.6414834097053514,0.6144867971565091,1.9651451704101746,18.13483075001248,-40.31552727067486,1.1279851034309314,5,0.9349975585937571,-0.9350013732910085,-1.2175006866455007,-1.565002441406243,-2.4800033569335866,4,-0.08037977322027867,2.234027011233037,47.5099983215332,1.5176508603279748,47.77000045776367,-25.49933244325768,48.36000061035156,-0.08037977322027867
3854,2013-05-28,47.31000137329102,48.15999984741211,47.22000122070313,47.77999877929688,998300.0,-0.0018987373352453707,-1.8923136513823706,-46.98970251719585,36.01191185770271,66.3718282741042,1.153658908983509,0.5816904391823243,-0.7422768980600196,-2.8085001525310034,12.644345643307894,0.9399986267089773,1.5811268941085004,-0.7069984436035099,-2.608633781546267,1.1946368943392471,-1.657816112574885,0.24381922536786504,1.8699335262597714,14.130549710270007,-37.87217281795549,0.950817668971377,5,1.0249977111816335,-0.8450012207031321,-1.327500343322761,-1.4750022888183665,-2.3100013732910227,1,-0.05580222210342467,1.0298572046733017,47.4000015258789,2.234027011233037,47.5099983215332,1.5176508603279748,47.77000045776367,-0.05580222210342467
3855,2013-05-29,46.38999938964844,47.1500015258789,46.27999877929688,47.06999969482422,1764000.0,-0.01944624724027111,1.071425327653701,1.446817145129741,16.576102167535822,59.822130198364825,1.8653635754770406,1.609410511073655,0.2187853754025184,-1.806119499669677,12.715400593487674,1.0300025939941406,1.2689528515147046,-1.6430004119873018,-3.47994475561989,0.19394393164528623,-2.5614725838035994,-0.7245282401710043,2.6195406569031334,4.803518182272197,-40.10734390854367,0.918472171816295,5,1.5149993896484446,0.07500076293945312,-0.5474996566772461,-0.5550003051757812,-0.9199981689453054,2,-0.04246607559004878,-1.8923136513823706,47.31000137329102,1.0298572046733017,47.4000015258789,2.234027011233037,47.5099983215332,-0.04246607559004878
3856,2013-05-30,47.09000015258789,47.38999938964844,46.38999938964844,46.45000076293945,1140400.0,0.015089475579852074,-1.631571550469307,-0.941175150624376,31.04267759128163,53.38305681626645,0.9203996497237839,1.0274579545849463,-0.4347206444621179,-2.4189945041793237,12.99685751779548,1.0,0.9664492945205865,-0.9844997406005831,-2.6852426380488694,0.7162431568477032,-1.8348711893247298,-0.13412829187643638,1.6465857672382143,43.08515495169723,2.7199423010986905,0.8503714487241444,5,0.6299991607666016,-0.625,-1.4024991989135742,-1.2550010681152344,-1.8199996948242188,3,-0.05139099545128334,1.071425327653701,46.38999938964844,-1.8923136513823706,47.31000137329102,1.0298572046733017,47.4000015258789,-0.05139099545128334
3857,2013-05-31,47.040000915527344,47.6500015258789,46.7400016784668,46.959999084472656,1918300.0,-0.00106178035460891,-2.500022008010889,0.12500298023508094,26.000022888183594,46.856506422214736,0.7620885685082044,1.158928722891737,-0.35848128877466934,-2.281595084189455,13.632485007874632,0.9099998474121023,0.6900205052747808,-1.0484991073608398,-2.7077858339911245,0.6107876192694448,-1.8781424706759822,-0.21885574404569752,1.4509262902458389,40.42562257650166,5.73331182211404,0.829643363315143,5,0.5899982452392578,-0.5750007629394531,-1.4175004959106445,-1.2050018310546875,-1.75,4,-0.050595259817047045,-1.631571550469307,47.09000015258789,1.071425327653701,46.38999938964844,-1.8923136513823706,47.31000137329102,-0.050595259817047045
3858,2013-06-03,46.70000076293945,47.18000030517578,46.4000015258789,47.13999938964844,1860600.0,-0.007227894259578149,1.9999926640502053,-5.499856952126645,24.12994394786523,40.996418292098824,0.8812240036319636,1.5259733166897291,0.015954836636545622,-1.8525700820977988,14.220538156757137,0.7799987792968821,0.38787347121290594,-1.355999374389647,-3.0995151752136465,0.38751642643435247,-2.2277572748016468,-0.4842414739776473,1.5698336001861009,22.340518352132587,-6.020692221863204,0.8717579004120012,6,0.8849983215332031,-0.2350006103515625,-1.0974998474121094,-0.8650016784667969,-1.0400009155273438,0,-0.03832978343220639,-2.500022008010889,47.040000915527344,-1.631571550469307,47.09000015258789,1.071425327653701,46.38999938964844,-0.03832978343220639
3859,2013-06-04,45.86000061035156,46.77000045776367,45.86000061035156,46.58000183105469,1654600.0,-0.017987155007811118,-1.5277730682829653,1.6363715179941565,19.569469286838213,34.902066479761515,1.4715094703169527,2.3485574253096644,0.8574839663230307,-0.9222567146543383,14.925425670283396,0.9099998474121094,0.010838628354939317,-2.108499526977539,-4.103738504676059,-0.11326054927901907,-3.106119015826799,-1.110880038128279,2.210850194391128,0.0,-22.71283399459818,0.9976194888492615,6,1.3549995422363281,1.0449981689453125,-0.6475000381469727,-0.3400001525878906,0.23999786376953125,1,-0.02049721824892592,1.9999926640502053,46.70000076293945,-2.500022008010889,47.040000915527344,-1.631571550469307,47.09000015258789,-0.02049721824892592
3860,2013-06-05,45.54999923706055,46.290000915527344,45.5099983215332,45.709999084472656,1173200.0,-0.006759733300593096,-5.499976158308829,0.22222163353537067,13.671882566991869,29.587448677595646,1.4985865718329165,2.5780901485280197,1.1667331442246862,-0.511810520174862,15.26224878528813,0.7800025939941406,-0.34730576166187177,-2.283500862121585,-4.546012390305194,-0.020989333937976085,-3.4147566262133893,-1.1522450980297805,2.2555495443552047,1.8691988612967516,-14.366228755690027,1.1312557640918028,6,1.2849998474121094,1.7950000762939453,-0.33749866485595703,-0.029998779296875,0.4900016784667969,2,-0.012074626701926605,-1.5277730682829653,45.86000061035156,1.9999926640502053,46.70000076293945,-2.500022008010889,47.040000915527344,-0.012074626701926605
3861,2013-06-06,45.459999084472656,45.6500015258789,44.77999877929688,45.38000106811523,1666700.0,-0.0019758540964950333,2.7825967973331007,-0.49998807905972065,14.52282683107316,25.426602680593465,1.3705854792305843,2.530856532870068,1.240412694057298,-0.30697775489829127,15.29175438582656,0.870002746582017,-0.6465812794419818,-2.204001045227052,-4.646634904060157,0.2386328136060527,-3.4253179746436047,-0.9826841158104997,2.024172632559541,23.69336774975597,8.24335203350789,1.2213169294165522,6,1.010000228881836,1.7399997711181712,-0.2474985122680664,0.060001373291015625,0.4400024414062429,3,0.00022002059903014626,-5.499976158308829,45.54999923706055,-1.5277730682829653,45.86000061035156,1.9999926640502053,46.70000076293945,0.00022002059903014626
3862,2013-06-07,46.20000076293945,46.31999969482422,45.5099983215332,45.83000183105469,1412400.0,0.01627808388407015,1.6557561582669926,4.625101330408249,26.765820343520986,23.143406386777023,0.4751901912515635,1.6809277884813056,0.4810695783248278,-0.9327454772215162,14.98148890172753,0.8600006103515625,-0.9288689273643911,-1.3394994735717773,-3.8155448163009,1.1365458691573451,-2.5775221449363386,-0.10147680220721611,0.8515032840550916,59.166711701258414,42.546222674948396,1.2380226713645603,6,0.26999855041503906,0.9999980926513743,-0.9525003433227539,-0.6800003051757812,-0.7400016784667969,4,-0.020129876402984914,2.7825967973331007,45.459999084472656,-5.499976158308829,45.54999923706055,-1.5277730682829653,45.86000061035156,-0.020129876402984914
3863,2013-06-10,45.7400016784668,46.27000045776367,45.70000076293945,46.25,1157000.0,-0.009956689975677557,1.0727290382094479,-1.3783778210798718,25.80648689740795,22.009470280077608,0.7542755143969231,1.9893172468629103,0.9111474800868606,-0.37567538159489544,14.541966914625752,0.5699996948242188,-1.1305268991671795,-1.6384986877441392,-4.144208440333429,0.8672110648451508,-2.8913535640387806,-0.3856438114494978,0.9480615256961187,48.24131102791609,28.792017413069722,1.252854876294644,6,0.47499847412109375,1.4599971771240305,-0.3800010681152344,-0.220001220703125,-0.030002593994140625,0,-0.009838232322394114,1.6557561582669926,46.20000076293945,2.7825967973331007,45.459999084472656,-5.499976158308829,45.54999923706055,-0.009838232322394114
3864,2013-06-11,45.68999862670898,46.18999862670898,45.22000122070313,45.38000106811523,1225200.0,-0.0010932017910563196,-2.0793702694521072,-0.6078403506541106,25.94595783493169,23.050565354232702,0.6149874153960013,1.880559073002594,0.9293866261544466,-0.22615020380729334,14.230688395939406,0.9699974060058452,-1.2770430174441003,-1.5265016555786204,-4.0288065719946715,0.9758032608374307,-2.777654113786646,-0.2753491973705948,0.6927742694753718,59.0908640531871,35.64544174076744,1.2511524582080267,6,0.5250015258789134,1.5100002288818501,-0.19749832153319602,-0.1699981689453054,0.19000244140625,1,-0.0006565721207820729,1.0727290382094479,45.7400016784668,1.6557561582669926,46.20000076293945,2.7825967973331007,45.459999084472656,-0.0006565721207820729
3865,2013-06-12,45.2599983215332,46.06999969482422,45.099998474121094,45.97000122070313,1362800.0,-0.009411256688557024,1.1318711722021706,-2.29034997046665,26.716151506272652,22.569840233676146,0.9698281631507086,2.1274391141864157,1.334544251151108,0.2993274235213903,13.695029273822332,0.970001220703125,-1.4173502646996852,-1.7710018157958984,-4.276036548436238,0.7340329168444413,-3.0235191821160683,-0.5184844494757286,1.0100021362304688,31.168782914129412,6.174065237086083,1.2525173663201714,6,0.9550018310546875,1.9400005340576243,0.2650032043457031,0.2650032043457031,0.48000335693359375,2,0.018559438438782383,-2.0793702694521072,45.68999862670898,1.0727290382094479,45.7400016784668,1.6557561582669926,46.20000076293945,0.018559438438782383
3866,2013-06-13,45.38000106811523,45.77000045776367,45.0099983215332,45.2400016784668,1591600.0,0.002651408551310741,-1.533314683891969,-0.19718143378302397,29.71434135169413,22.982542285177317,0.6501203787280616,1.792992556957877,1.2047658285299008,0.2742337227657572,13.033088952390678,0.7600021362304688,-1.5169828679481299,-1.4564990997314524,-3.8301822708393587,0.9171840713764539,-2.643340685285409,-0.2696575141774957,0.80999755859375,28.24445486285978,2.5913992322347106,1.1868415855539542,6,0.5999984741211009,1.8199977874756001,0.4400005340576243,0.4400005340576243,0.2700004577636719,3,0.014543848212375643,1.1318711722021706,45.2599983215332,-2.0793702694521072,45.68999862670898,1.0727290382094479,45.7400016784668,0.014543848212375643
3867,2013-06-14,45.02999877929688,45.59000015258789,44.97000122070313,45.41999816894531,1547200.0,-0.007712698999125078,-1.4313945486641335,-2.7857220708447774,28.41532712514264,23.458695971541477,0.7655227143901868,1.9391971416923184,1.5349209952343585,0.7156782498816696,12.348385692863651,0.6199989318847585,-1.4699351005996704,-1.6140012741088796,-3.9131860949137476,0.6851835466959884,-2.7635936845113136,-0.46440886370644563,1.0400009155273366,4.615199523456026,-21.08052382591908,1.1495924104024353,6,0.7450008392333913,2.1700000762939453,1.1300010681152273,1.1300010681152273,0.2800025939941406,4,0.019320514549558743,-1.533314683891969,45.38000106811523,1.1318711722021706,45.2599983215332,-2.0793702694521072,45.68999862670898,0.019320514549558743
3868,2013-06-17,45.16999816894531,45.81000137329102,45.0,45.20000076293945,1479800.0,0.0031090249487815136,-3.3783984411246557,0.07692984858562682,30.68593474678785,24.69385880042477,0.43099220330512367,1.6033855895438336,1.398536205233917,0.6661491417694094,12.013572720293274,0.8100013732910227,-1.5323908171058278,-1.297501754760745,-3.4706483074835432,0.8756447979620532,-2.384075031122144,-0.21092847839934592,0.6936013793945293,16.393227334552396,-10.320704605877463,1.0865732763614007,6,0.3800010681152344,2.030000686645515,1.2350025177001953,1.0150032043457031,0.17000198364257812,0,0.006420210920591085,-1.4313945486641335,45.02999877929688,-1.533314683891969,45.38000106811523,1.1318711722021706,45.2599983215332,0.006420210920591085
3869,2013-06-18,45.0,45.63000106811523,44.959999084472656,45.27999877929688,2053500.0,-0.0037635195004764865,-2.722226931716995,9.332485696122296,35.49063768245202,27.118164924364784,0.5209541964078426,1.5836482519690733,1.5638004966506287,0.924631431656536,11.774889832465771,0.670001983642571,-1.5877290587257988,-1.2954999923706083,-3.352749744539402,0.7617497597981853,-2.3241248684550015,-0.2668751162862151,0.8100013732910227,3.6036841020001376,-24.812618691388096,1.0286248760843966,6,0.5499992370605469,2.1999988555908274,1.6950006484985352,1.2550010681152344,0.9300003051757812,1,0.015777757432725803,-3.3783984411246557,45.16999816894531,-1.4313945486641335,45.02999877929688,-1.533314683891969,45.38000106811523,0.015777757432725803
3870,2013-06-19,44.95000076293945,45.4900016784668,44.91999816894531,45.11999893188477,2025100.0,-0.0011110941569010269,-3.956479915082761,0.6071389645776667,24.154640562141495,28.188366450039045,0.5329372692926952,1.4388508085108214,1.6293419562853018,1.0162999645197246,11.58270693999405,0.5700035095214844,-1.6109582111048724,-1.1749992370605469,-3.0707070762583797,0.7207086021372859,-2.122853156659467,-0.22714531746162692,0.8600006103515696,3.3710658397232587,-22.23178215704455,0.9478539195989173,6,0.6699981689453125,2.2499980926513743,1.984999656677246,1.3050003051757812,2.3699989318847656,2,0.02068966161047414,-2.722226931716995,45.0,-3.3783984411246557,45.16999816894531,-1.4313945486641335,45.02999877929688,0.02068966161047414
3871,2013-06-20,43.75,44.88000106811523,43.68000030517578,44.7599983215332,1888600.0,-0.02669634577467761,-1.086962002222468,5.941230589713422,18.90363325891424,27.31479010730496,1.6370155665784694,2.4477381887846406,2.8019247717702953,2.252692452511951,12.95459850763771,1.2700004577636719,-1.5529433537186819,-2.1739999771118192,-4.184325549854897,-0.16367440436874148,-3.1791627634833546,-1.168837190740284,1.8952009582519622,3.2863690010333597,-19.597080516322354,1.0051627863715384,6,1.2250003814697266,2.8999996185302734,3.350001335144043,2.6400012969970703,3.6100006103515625,3,0.045485752650669564,-3.956479915082761,44.95000076293945,-2.722226931716995,45.0,-3.3783984411246557,45.16999816894531,0.045485752650669564
3872,2013-06-21,44.18999862670898,44.20000076293945,43.38999938964844,44.0,2309500.0,0.010057111467633773,6.714192294417903,-0.18811776481029643,26.71615150627244,27.41586395273435,0.9855558182372874,1.8406306416190077,2.3361543035916625,1.853290978519972,14.463240190852137,0.8100013732910156,-1.4250735496937423,-1.5680013656616296,-3.5751959174271875,0.4391931861039282,-2.571598641544412,-0.5644040897788472,1.3000030517578196,33.05779261620197,9.688211321365895,1.0035972758827805,6,0.6000003814697337,2.270000457763679,3.205000877380378,2.2750015258789134,3.3800010681152415,4,0.03303921576244351,-1.086962002222468,43.75,-3.956479915082761,44.95000076293945,-2.722226931716995,45.0,0.03303921576244351
3873,2013-06-24,43.59000015258789,44.04999923706055,43.27999877929688,43.97000122070313,2109100.0,-0.013577698410663475,1.8518688584810097,-2.0000200774992587,27.96118345860077,27.639777910919808,1.395227144455255,2.256236612078247,2.8954628349146887,2.4849019658414875,16.047873366421676,0.9099998474120952,-1.3235635721981467,-1.9774997711181612,-4.050645923178259,0.09564638094193612,-3.0140728471482063,-0.9409266950881161,1.4800010681152358,13.191534951520703,-12.591583382202588,1.0365730760300484,6,1.0849990844726562,2.6299991607666016,3.880000114440918,2.875,4.25,0,0.03945861928612593,6.714192294417903,44.18999862670898,-1.086962002222468,43.75,-3.956479915082761,44.95000076293945,0.03945861928612593
3874,2013-06-25,44.66999816894531,44.86999893188477,43.7400016784668,43.9900016784668,2387000.0,0.024776279251591316,1.0925913498048352,-1.789459418762201,42.567561036746675,29.40104563652803,0.17358009108080807,1.0206442152416173,1.81292069405567,1.439285392446834,17.322060258892908,1.279998779296882,-1.3130724950833894,-0.7655015945434585,-2.7032652729870605,1.1722620839001436,-1.7343834337652595,0.2033802446783426,-1.3899993896484304,62.89581747474264,32.679619402940745,0.968881839221801,6,-0.12499809265136008,1.460000991821289,2.8775014877319336,1.7950019836425781,3.7100028991699148,1,0.014998925701957377,1.8518688584810097,43.59000015258789,6.714192294417903,44.18999862670898,-1.086962002222468,43.75,0.014998925701957377
3875,2013-06-26,44.41999816894531,45.099998474121094,44.41999816894531,44.959999084472656,2326100.0,-0.005596597498269018,-1.5185153788553103,-0.7941230919402884,41.44736346775947,30.704714760535282,0.3261987159821871,1.1757718235211314,2.054517675557797,1.7077126916205358,17.96524695971496,0.6800003051757812,-1.2682221290250126,-0.9170015335082979,-2.8507482137452484,1.0167451467286526,-1.8838748736267732,0.049871806610177316,-1.1399993896484304,62.63733960452886,30.290847240956808,0.9668733401184747,6,0.12500190734863992,1.6650009155273438,3.225001335144043,2.045001983642578,4.0,2,0.03399374602599892,1.0925913498048352,44.66999816894531,1.8518688584810097,43.59000015258789,6.714192294417903,44.18999862670898,0.03399374602599892
3876,2013-06-27,44.66999816894531,44.93000030517578,44.63000106811523,44.72000122070313,1020500.0,0.005628095684496959,-3.6154703914545023,0.09259808700322032,36.31482511421902,31.58243675932155,-0.039232300745098314,0.7749053012615548,1.8136758410548595,1.4734696687146922,18.93883883872003,0.5100021362304688,-1.2200287100240885,-0.5460014343261719,-2.3136104080111224,1.2216075393587786,-1.4298059211686436,0.33780305251629983,-1.3171994018554614,76.37360564407601,45.460832143691746,0.8838044868424749,6,-0.12499809265136008,1.2550010681152344,3.057501792907715,1.7950019836425781,3.970001220703125,3,0.059323967640571684,-1.5185153788553103,44.41999816894531,1.0925913498048352,44.66999816894531,1.8518688584810097,43.59000015258789,0.059323967640571684
3877,2013-06-28,44.65999984741211,44.79999923706055,43.9900016784668,44.61000061035156,3037300.0,-0.00022382632511841472,3.909105621510398,-0.999923710710874,39.494144364785946,32.56112671687689,-0.09748985626384155,0.629745082561584,1.8396749021649441,1.4916625714561036,20.49308423049468,0.80999755859375,-1.1524346128044272,-0.43699970245361186,-1.9956787474676574,1.1216793425604337,-1.2163392249606346,0.3423398200534109,-1.2373130920410063,75.82424722595998,45.157623605879266,0.7793395225070213,6,-0.2049999237060547,1.0599994659423828,2.8524999618530273,1.8050003051757812,3.8899993896484375,4,0.060456801884559486,-3.6154703914545023,44.66999816894531,-1.5185153788553103,44.41999816894531,1.0925913498048352,44.66999816894531,0.060456801884559486
3878,2013-07-01,44.90999984741211,45.5,44.86999893188477,45.0099983215332,1324900.0,0.005597850444562624,-6.000000000000473,-2.0,42.69663563472606,33.36179315601845,-0.4338757970106144,0.2516701138690678,1.6288981637977784,1.2539488248343673,21.410466191804566,0.8400001525878906,-1.1132358656425012,-0.09749965667724325,-1.462103518317015,1.2671042049625285,-0.7798015874971327,0.5848022741426462,-1.4202206232910086,66.47723208770344,37.778259047851094,0.6823019308198865,7,-0.5200004577636719,0.8099994659423828,2.497500419616699,1.5550003051757812,3.3899993896484375,0,0.05922956705521765,3.909105621510398,44.65999984741211,-3.6154703914545023,44.66999816894531,-1.5185153788553103,44.41999816894531,0.05922956705521765
3879,2013-07-02,44.91999816894531,45.5,44.7400016784668,44.77000045776367,1428800.0,0.00022263018408308355,-6.238242293229668,-1.5,46.54470993148266,35.8495786415008,-0.5100533586827822,0.17669776574797424,1.6693641088673132,1.2556212836481464,21.863698384402646,0.7599983215332031,-1.0336275062194389,-0.04050121307373189,-1.3448986895631307,1.263896263415667,-0.6926999513184313,0.6116975251709675,-1.3096056982714757,61.58924001546091,31.83111279843072,0.652198738244698,7,-0.529998779296875,0.8000011444091797,2.480001449584961,1.5450019836425781,3.3800010681152344,1,0.06500449916895312,-6.000000000000473,44.90999984741211,3.909105621510398,44.65999984741211,-3.6154703914545023,44.66999816894531,0.06500449916895312
3880,2013-07-03,45.0,45.2599983215332,44.38000106811523,44.54999923706055,632800.0,0.0017809847354355313,-1.2278493237337593,3.0000508634063223,46.10654119839506,38.87212396810978,-0.6506385308605473,0.05626333529146166,1.6372833472626382,1.1813273952125485,22.12702542541524,0.8799972534179759,-0.9768025075007216,0.06700057983398722,-1.2079257091296327,1.3419268687976071,-0.5704625646478192,0.7044637243157936,-1.2762310775665924,66.88738041163408,35.41192207428789,0.6374631444818092,7,-0.6100006103515625,0.4650001525878906,2.3999996185302734,1.4650001525878906,3.759998321533203,2,0.07511113484700505,-6.238242293229668,44.91999816894531,-6.000000000000473,44.90999984741211,3.909105621510398,44.65999984741211,0.07511113484700505
3881,2013-07-05,45.47000122070313,45.56999969482422,44.9900016784668,45.18999862670898,577400.0,0.010444471571180669,1.4166607061965049,0.6222269317170663,54.40003112797721,41.948110592743646,-0.9510082821379697,-0.4352664678493028,1.194572821257438,0.715513961994894,21.61536556100353,0.5799980163574219,-0.94268856782179,0.5365016937255902,-0.7393025509802129,1.8123059384313933,-0.10140042862731491,1.1744038160784953,-1.639658433615729,93.67097470466284,56.36899473837988,0.6379021223529028,7,-1.0450019836425852,-0.00500106811524148,1.7149982452392507,0.9949989318847585,3.6699981689453054,4,0.06487787264230382,-1.2278493237337593,45.0,-6.238242293229668,44.91999816894531,-6.000000000000473,44.90999984741211,0.06487787264230382
3882,2013-07-08,45.27000045776367,45.79999923706055,45.209999084472656,45.58000183105469,1211200.0,-0.004398521169346248,-1.7441604641466248,-1.1071375049385686,50.98816613102521,44.506664223013026,-0.65005907756467,-0.32518369949021064,1.3965692599162978,0.9206577793745367,21.83357003552272,0.5900001525878906,-0.8622328335279335,0.3830009460449233,-0.7592429862115893,1.5252448783014358,-0.18812102008333653,0.9541229121731831,-1.300485118057324,62.676094174788766,21.790373781379536,0.5711219661282569,7,-0.5,0.19499969482421875,1.8224992752075195,1.1949996948242188,4.049999237060547,0,0.07444221112895577,1.4166607061965049,45.47000122070313,-1.2278493237337593,45.0,-6.238242293229668,44.91999816894531,0.07444221112895577
3883,2013-07-09,45.290000915527344,45.65999984741211,45.22999954223633,45.43999862670898,1080100.0,0.00044180378973779355,-2.185182045521977,0.48386144096472206,52.9531685320629,45.660620611381496,-0.45098019026941216,-0.40119513598978074,1.4217144025620314,0.9051704848777007,22.063566550984014,0.43000030517578125,-0.6106494467629346,0.4255014419555678,-0.6624321961475559,1.5134350800586915,-0.11846537709599403,0.9694682610071297,-1.1374371860855774,64.08457893209848,17.719420842089995,0.5439668190515622,7,-0.3950004577636719,-0.060001373291015625,1.7574987411499023,1.1749992370605469,3.9599990844726562,1,0.07198053114667835,-1.7441604641466248,45.27000045776367,1.4166607061965049,45.47000122070313,-1.2278493237337593,45.0,0.07198053114667835
3884,2013-07-10,45.65999984741211,45.65999984741211,45.22999954223633,45.33000183105469,1355700.0,0.008169550108308998,1.606078120845712,-2.200020345362633,56.78775969867514,47.36510908148324,-0.7440208569637363,-0.815360701219916,1.0869394332150577,0.5404450756119061,21.870496911392735,0.43000030517578125,-0.41598643681964376,0.7970003128051744,-0.28621372552455426,1.880214351134903,0.25539329364031005,1.3386073319700387,-1.3426925672084664,90.14087533983091,36.753581326634134,0.5416070191648638,7,-0.7649993896484375,-0.6350002288818359,1.364999771118164,0.8050003051757812,3.0400009155273438,2,0.05781864648425028,-2.185182045521977,45.290000915527344,-1.7441604641466248,45.27000045776367,1.4166607061965049,45.47000122070313,0.05781864648425028
3885,2013-07-11,46.099998474121094,46.2400016784668,45.41999816894531,46.18000030517578,1345600.0,0.009636413232137153,7.199847415601755,-0.24243124833828475,76.28637408664751,51.80639230064196,-1.0288441248861062,-1.25346792195257,0.6612464227677535,0.10082750052376355,21.279161127834374,0.8200035095214844,-0.16299896886179255,1.1949989318847685,-0.011187178192884062,2.401185041962421,0.5919058768459422,1.7980919869235947,-1.6344219982317583,88.79974365234375,27.873960506779802,0.6030930550388247,7,-0.9849967956542969,-1.2999992370605469,0.9600009918212891,0.3650016784667969,2.6200027465820384,3,0.047722360862429536,1.606078120845712,45.65999984741211,-2.185182045521977,45.290000915527344,-1.7441604641466248,45.27000045776367,0.047722360862429536
3886,2013-07-12,46.040000915527344,46.31999969482422,45.849998474121094,45.849998474121094,1373100.0,-0.0013014655223346772,-3.9473176999678765,-2.3749761586877742,72.61620624399002,55.4866213983313,-0.8426929383592849,-1.2031771200163632,0.72902221083109,0.15958369523885096,20.55347364686125,0.470001220703125,-0.06312255832153824,1.102001380920413,-0.19183218077795772,2.3958349426187837,0.4550846000712241,1.748918161769602,-1.3614934153287095,74.77489861846175,9.8975282172309,0.6469167808491869,7,-0.6900005340576172,-1.2400016784667969,1.0499982833862305,0.4249992370605469,2.549999237060547,4,0.05907900416849299,7.199847415601755,46.099998474121094,1.606078120845712,45.65999984741211,-2.185182045521977,45.290000915527344,0.05907900416849299
3887,2013-07-15,45.9000015258789,46.16999816894531,45.7400016784668,46.040000915527344,817400.0,-0.003040820739888983,1.1500152590218966,-0.7368294249920065,81.81825824601346,59.833468355141015,-0.5680368283789576,-1.0484099277411403,0.8592144345021779,0.30709535459565274,19.78769499877253,0.4299964904785156,0.07242939502896206,0.918501853942864,-0.44498159793023007,2.281985305815958,0.23676012800631696,1.600243579879411,-0.9916851184326845,61.468063288967876,-9.536308386778565,0.6817417259365486,7,-0.5500011444091726,-1.1000022888183523,0.9349975585937571,0.5649986267089915,3.0,0,0.07058818640654718,-3.9473176999678765,46.040000915527344,7.199847415601755,46.099998474121094,1.606078120845712,45.65999984741211,0.07058818640654718
3888,2013-07-16,45.459999084472656,45.97000122070313,45.36999893188477,45.90999984741211,1678000.0,-0.009586109515882346,1.1052582266451092,3.2143051771115534,63.21072708947315,61.685248039362186,-0.04672618420597274,-0.6172121668079953,1.2650742622342506,0.7572372217427912,19.483246816153297,0.6000022888183594,0.22016453599120211,0.4639993667602553,-0.9140151327928834,1.842013866313394,-0.22500788301631047,1.1530066165368211,-0.3540470167935226,21.10087248063779,-48.82534501050468,0.6890072497765686,7,-0.10999870300292969,-0.6599998474121094,1.375,1.0050010681152344,3.1599998474121165,1,0.08490982595883922,1.1500152590218966,45.9000015258789,-3.9473176999678765,46.040000915527344,7.199847415601755,46.099998474121094,0.08490982595883922
3889,2013-07-17,45.709999084472656,45.97000122070313,45.45000076293945,45.77000045776367,1841700.0,0.005499340189942803,1.2608573063430992,0.13333615903022084,71.57193707658735,64.51473647027244,-0.19319645138631358,-0.8551368401625012,0.9747507953171564,0.5109497483791898,19.120805496841438,0.520000457763679,0.35749591576529127,0.6784994125366239,-0.736046300153447,2.093045125226695,-0.028773443808411514,1.3857722688816594,-0.4340803489932128,35.7894610037861,-33.610509699289395,0.7072728563450351,7,-0.05499839782714844,-0.9099998474121094,0.9975004196166992,0.7550010681152344,3.4599990844726562,2,0.07744478202647476,1.1052582266451092,45.459999084472656,1.1500152590218966,45.9000015258789,-3.9473176999678765,46.040000915527344,0.07744478202647476
3890,2013-07-18,45.88000106811523,46.11999893188477,45.63000106811523,45.709999084472656,1055500.0,0.003719142136240361,-1.9697018738367575,-2.833301544916914,70.79042891094959,66.33589177949159,-0.2517132803974107,-1.0033346561247996,0.7449371502971118,0.3603762825060244,18.614411906851043,0.48999786376954546,0.4717329069902405,0.8020013809204016,-0.6615581222589242,2.2655608840997274,0.07022162933073872,1.5337811325100645,-0.5100021362304545,53.68439227905783,-14.220705552058519,0.7317797515896619,7,-0.11500167846678977,-1.0800018310546804,0.8274984359741282,0.5849990844726634,3.6199989318847727,3,0.06146468241440406,1.2608573063430992,45.709999084472656,1.1052582266451092,45.459999084472656,1.1500152590218966,45.9000015258789,0.06146468241440406
3891,2013-07-19,45.7400016784668,46.0,45.54999923706055,45.790000915527344,1162100.0,-0.0030514251610539445,-1.0930067510623387,-0.294109727364536,67.76318266120228,68.19978250506682,-0.07754086667829085,-0.7447910557281858,0.8029221830710753,0.520784093870617,16.964880557943555,0.4500007629394531,0.5633927278930599,0.5625019073486328,-0.7870546377618055,1.9120584524590711,-0.1122763652065828,1.2372801799038484,-0.29000091552734375,46.250387430560046,-19.799837496544164,0.6747782725552182,7,0.03499794006347656,-0.94000244140625,0.9674978256225586,0.7249984741210938,4.189998626708984,4,0.06515084024667273,-1.9697018738367575,45.88000106811523,1.2608573063430992,45.709999084472656,1.1052582266451092,45.459999084472656,0.06515084024667273
3892,2013-07-22,45.6500015258789,45.9900016784668,45.52000045776367,45.9900016784668,750600.0,-0.0019676464644790004,1.7647118221903084,6.800106813153419,62.8472465975693,69.29912451234532,0.08049609666188218,-0.5689745264104786,0.8133292732314104,0.6222542370775557,15.016406711278007,0.470001220703125,0.6575572202764164,0.39950160980223615,-0.8813457741714288,1.680348993775901,-0.24092208218459632,1.0399253017890686,0.6699981689453196,37.33367919921686,-27.478512554952843,0.6404236919868318,7,0.12499809265137429,-0.8500022888183523,0.9399976730346751,0.8149986267089915,3.099998474121101,0,0.06440303457694974,-1.0930067510623387,45.7400016784668,-1.9697018738367575,45.88000106811523,1.2608573063430992,45.709999084472656,0.06440303457694974
3893,2013-07-23,45.31000137329102,45.88000106811523,45.290000915527344,45.79999923706055,673500.0,-0.00744797680664111,-1.2264207980652695,1.4411695407779226,56.07481078049123,69.21990796588044,0.47341646864331466,-0.09856259095670339,1.0594402419318598,0.9640398119196405,12.99625341205261,0.5900001525878835,0.6619291635861373,-0.026498603820790834,-1.041239260219598,0.9882420525780162,-0.5338689320201979,0.48087172437861625,0.9939983367919822,2.4096994654823387,-60.215550509763936,0.5073703281994042,7,0.4949989318847585,-0.5100021362304759,1.1774978637695241,1.154998779296868,3.1499977111816335,1,0.07923195859146626,1.7647118221903084,45.6500015258789,-1.0930067510623387,45.7400016784668,-1.9697018738367575,45.88000106811523,0.07923195859146626
3894,2013-07-24,45.34000015258789,45.6500015258789,45.040000915527344,45.45000076293945,655800.0,0.0006620785342670299,1.3921492363158046,0.2244920202413423,55.379749509582034,66.89694967953982,0.43946679150390366,-0.0798887946792064,0.9349321738815775,0.9302708998986944,12.278225121466857,0.6100006103515554,0.7052330121783257,-0.02999992370605753,-0.9951190389987801,0.935119191586665,-0.5125594813524188,0.45255963394030374,0.9234396057128862,27.77775815481323,-32.89111798229088,0.4825595576463604,7,0.3400001525878906,-0.5400009155273438,1.034998893737793,1.125,3.0400009155273366,2,0.07234227543578142,-1.2264207980652695,45.31000137329102,1.7647118221903084,45.6500015258789,-1.0930067510623387,45.7400016784668,0.07234227543578142
3895,2013-07-25,45.93000030517578,46.0099983215332,45.16999816894531,45.36999893188477,1295100.0,0.013012795558056789,1.3333421636828915,-5.090893327784649,57.01218377543513,65.16316940525594,-0.19800597910887774,-0.5807378026469365,0.25404046270104885,0.3360610190656317,11.623814611292143,0.8400001525878906,0.7541082471794596,0.48450012207031534,-0.40064061805039586,1.3696408621910265,0.04192975200995619,0.9270704921306745,0.260033122558589,91.75275976388141,33.801937887793564,0.4425703700603567,7,-0.3250007629394531,-1.1300010681152344,0.44499874114990234,0.5349998474121094,2.0600013732910156,3,0.07054208234795989,1.3921492363158046,45.34000015258789,-1.2264207980652695,45.31000137329102,1.7647118221903084,45.6500015258789,0.07054208234795989
3896,2013-07-26,47.31999969482422,48.84000015258789,46.5,46.70000076293945,4259900.0,0.03026343088205463,-3.5882335341658345,1.1071382347531833,72.93065354250759,64.17565777153307,-1.5503825538179612,-1.8572484928921469,-1.2222439099659184,-1.0528225051356088,11.632324342688152,2.9099998474121094,0.7884555355598053,1.7419994354248018,0.5919219316052349,2.892076939244369,1.1669606835150148,2.317038187334589,-2.279998779296875,59.99997992264194,2.537533610870959,0.5750387519097848,7,-0.37999916076660156,-1.260000228881836,-0.9100008010864258,-0.8549995422363281,1.240001678466804,4,0.04606932204638681,1.3333421636828915,45.93000030517578,1.3921492363158046,45.34000015258789,-1.2264207980652695,45.31000137329102,0.04606932204638681
3897,2013-07-29,47.36000061035156,47.93999862670898,47.18000030517578,47.4900016784668,1493700.0,0.0008453278906448425,-2.102023339639211,-0.20967950335017135,73.0512325131307,65.26904726305058,-1.5215057689210525,-1.7756386529046324,-1.3372712342596031,-1.0922619686111261,11.029759420885291,0.759998321533196,0.6913051451735228,1.6470003128051758,0.32902562682892267,2.964974998781429,0.9880129698170492,2.3059876557933023,-2.24399971008301,61.05263580575959,4.244935035425527,0.658987342988125,7,-0.4200000762939453,-1.3000011444091797,-1.5475006103515625,-0.8950004577636719,1.4099998474121094,0,0.054265195559615176,-3.5882335341658345,47.31999969482422,1.3333421636828915,45.93000030517578,1.3921492363158046,45.34000015258789,0.054265195559615176
3898,2013-07-30,47.56999969482422,47.93000030517578,47.4000015258789,47.459999084472656,1342400.0,0.004434102233241033,-3.608770649505516,-0.8461515889550749,72.05543559369681,65.32276932050718,-1.565337463050362,-1.872124271625232,-1.615600566174841,-1.2969599744181721,11.376878306462402,0.5699996948242188,0.6339941680416814,1.7239994049072251,0.2230608125720437,3.2249379972424066,0.9735301087396309,2.4744687010748194,-2.3795188095092783,66.57892861194182,13.40983484262616,0.7504692961675908,7,-0.6299991607666016,-1.510000228881836,-1.9450006484985352,-1.1049995422363281,1.2600021362304688,1,0.02480555629064196,-2.102023339639211,47.36000061035156,-3.5882335341658345,47.31999969482422,1.3333421636828915,45.93000030517578,0.02480555629064196
3899,2013-07-31,47.84000015258789,47.9900016784668,47.38000106811523,47.68000030517578,1446000.0,0.005675855780866268,1.6521598513936306,1.4545359966708282,70.91348247944342,65.33644193922872,-1.67786900408624,-2.015483946682018,-1.943820735799271,-1.5659433244009904,11.631112355618392,0.6100006103515696,0.5667252623877914,1.8479997634887724,0.1688324215644812,3.5271671054130636,1.0084160925266303,2.6875834344509144,-2.5765288819274943,72.75205832429899,23.094868995976654,0.8395836709621439,7,-0.8999996185302734,-1.5499992370605469,-2.392500877380371,-1.3900012969970632,1.470001220703132,2,0.012959843852576203,-3.608770649505516,47.56999969482422,-2.102023339639211,47.36000061035156,-3.5882335341658345,47.31999969482422,0.012959843852576203
3900,2013-08-01,48.38000106811523,48.52999877929688,47.86999893188477,48.0099983215332,2057900.0,0.011287644519334838,-1.0307639940373932,2.3125193715279817,75.2155014720283,66.16447736265383,-2.040535480109348,-2.412995766442755,-2.5343878999690688,-2.1028944228258695,11.699538209783684,0.6899986267089915,0.6472054322988186,2.2190006256103416,0.29735789741822316,4.14064335380246,1.2581792615142788,3.1798219897064044,-3.044999219816283,80.34192074885406,32.46315038159541,0.9608213640960593,8,-1.44000053405761,-1.9650001525878835,-3.042501449584954,-1.9300022125243999,1.1199989318847727,3,0.0,1.6521598513936306,47.84000015258789,-3.608770649505516,47.56999969482422,-2.102023339639211,47.36000061035156,0.0
3901,2013-08-02,48.41999816894531,48.66999816894531,48.0,48.06999969482422,1378000.0,0.000826727985676845,-1.7346983261969637,0.9459348000907454,77.75326139745638,67.82070122930794,-1.8555246959383709,-2.3406617540583667,-2.6065086677747473,-2.1325526395074945,12.240035765075621,0.6699981689453125,0.6910629600312177,2.1114978790283203,-0.027407049060641953,4.250402807117283,1.0420454149838392,3.1809503430728014,-3.014896354560591,83.22145245446679,35.53065828482467,1.0694524640444805,8,-1.4799976348876953,-2.0049972534179688,-3.1049985885620117,-1.969999313354485,1.4800033569335866,4,-0.008880555694739778,-1.0307639940373932,48.38000106811523,1.6521598513936306,47.84000015258789,-3.608770649505516,47.56999969482422,-0.008880555694739778
3902,2013-08-05,48.63999938964844,48.66999816894531,48.11000061035156,48.25,697700.0,0.004543602416825943,1.4888949170933505,1.1142888283378747,86.80556168772134,71.23522910788908,-1.795620333093055,-2.419284037628799,-2.848357514118703,-2.339074321197444,13.121168378727365,0.55999755859375,0.7436498147286912,2.162999153137207,-0.15491299245672963,4.480911298731144,1.0040430803402387,3.3219552259341754,-3.166199608499653,97.67450800644657,44.69443240745193,1.1589560727969668,8,-1.6999988555908203,-2.2249984741210938,-3.4049997329711914,-2.19000053405761,1.2700004577636719,0,-0.0016446960806180133,-1.7346983261969637,48.41999816894531,-1.0307639940373932,48.38000106811523,1.6521598513936306,47.84000015258789,-0.0016446960806180133
3903,2013-08-06,48.54999923706055,48.70000076293945,48.2400016784668,48.52999877929688,1398800.0,-0.0018503321076736023,1.874962747505573,0.05128330529361612,84.13461847065503,74.4302145480083,-1.338445974618942,-2.1845326312986018,-2.778155179501354,-2.227358854222274,14.058576834031367,0.45999908447265625,0.8255175595327131,1.909999084472659,-0.5125868505727311,4.332585019518049,0.698706116949964,3.121292051995354,-3.008875448482982,88.63624541224755,32.098579319341006,1.211292967522696,8,-1.5450000762939453,-1.9399986267089844,-3.4624996185302734,-2.1000003814697195,1.3300018310546804,1,0.004531436131005817,1.4888949170933505,48.63999938964844,-1.7346983261969637,48.41999816894531,-1.0307639940373932,48.38000106811523,0.004531436131005817
3904,2013-08-07,48.29999923706055,48.5,47.9900016784668,48.33000183105469,1230300.0,-0.005149330667942875,1.7567556421597434,-1.5000953652494362,78.53772863453585,76.82194175457505,-0.6977951790191312,-1.819917719428929,-2.5483647896152846,-1.955120484283185,14.882831479882844,0.55999755859375,0.9447841634570509,1.5279991149902372,-0.9566526739634966,4.012650903943971,0.28567322051337385,2.7703250094671006,-2.6928979212027784,51.807151392590825,-4.881112734959942,1.2423258944768667,8,-0.6299991607666016,-1.6899986267089844,-3.244999885559082,-1.8500003814697195,1.5499992370605469,2,0.010973138765341117,1.874962747505573,48.54999923706055,1.4888949170933505,48.63999938964844,-1.7346983261969637,48.41999816894531,0.010973138765341117
3905,2013-08-08,48.29999923706055,48.6500015258789,48.16999816894531,48.459999084472656,1287900.0,0.0,-1.2857194757540464,5.332867132867133,81.21949404069643,77.74292403215159,-0.36459793395240325,-1.7356353462598548,-2.539332126750651,-1.925950111883715,16.608466189795376,0.48000335693358664,1.1312842400126186,1.4179990768432589,-1.1352359751677952,3.971234128854313,0.1413815508377283,2.6946166028487895,-2.628239944468177,43.661684271606795,-13.754245375596533,1.2766175260055286,8,-0.3599987030029297,-1.6899986267089844,-3.244999885559082,-1.8500003814697195,1.5900001525878906,3,0.02091101764356762,1.7567556421597434,48.29999923706055,1.874962747505573,48.54999923706055,1.4888949170933505,48.63999938964844,0.02091101764356762
3906,2013-08-09,48.7599983215332,48.83000183105469,48.209999084472656,48.209999084472656,1071000.0,0.009523790719228487,-1.2545585695558992,-3.4374985098824595,84.78745638057583,79.04694890631214,-0.6692286992057959,-2.088488751953527,-3.0073336542312035,-2.3555642044444625,18.54639385820893,0.6200027465820312,1.3549242319176358,1.7419982910156264,-0.9102416329492939,4.394238214980547,0.4158783290331698,3.068118252998083,-3.024874211740922,91.66625038033433,30.400141610762773,1.3261199619824584,8,-0.6549968719482422,-1.8449974060058594,-3.832498550415039,-2.3099994659423757,1.6800003051757741,4,0.015176409022557236,-1.2857194757540464,48.29999923706055,1.7567556421597434,48.29999923706055,1.874962747505573,48.54999923706055,0.015176409022557236
3907,2013-08-12,49.13999938964844,49.1500015258789,48.41999816894531,48.5099983215332,1183400.0,0.007793295348564877,1.246145720238297,1.145458076418896,92.46119115023737,81.31425507926109,-0.8606952560304819,-2.3329217653491696,-3.3894746413224794,-2.7128810839723627,20.584556366874818,0.7300033569335866,1.5620961690925554,1.9599994659423814,-0.7983894701736531,4.718388402058416,0.5808049978843641,3.3391939340003987,-3.342777759000242,99.13774676326244,29.169802538981514,1.3791944680580162,8,-0.8749980926513743,-2.0449981689453125,-4.194999694824219,-2.69000053405761,2.1599998474121094,0,0.01546605913044763,-1.2545585695558992,48.7599983215332,-1.2857194757540464,48.29999923706055,1.7567556421597434,48.29999923706055,0.01546605913044763
3908,2013-08-13,49.31999969482422,49.52000045776367,48.72999954223633,49.09000015258789,2376000.0,0.0036630099188339482,1.5079351623665616,0.36507801950941865,92.70385914761978,83.73540804239181,-0.8564136214695424,-2.3282856830146486,-3.558606468602534,-2.863172029918914,22.353030220702646,0.7900009155273438,1.5882760858122253,1.9469997406005888,-0.8446263138151764,4.738625795016354,0.5511867133927026,3.342812767808475,-3.3886668683667978,86.9280442804428,11.143177687295605,1.395813027207884,8,-0.625,-2.039999008178711,-4.2024993896484375,-2.8700008392333913,2.5800018310546804,1,0.011962695787482103,1.246145720238297,49.13999938964844,-1.2545585695558992,48.7599983215332,-1.2857194757540464,48.29999923706055,0.011962695787482103
3909,2013-08-14,49.25,49.56000137329102,49.09000015258789,49.33000183105469,1105700.0,-0.0014192963353072408,-1.3499971389880001,-0.3478347403512846,90.09662058315119,85.38886572140547,-0.6318138695472868,-2.0864535141106657,-3.451247755339793,-2.7753841222482123,24.22849181369159,0.4700012207031321,1.6183030731887698,1.7000000000000028,-1.096560409408852,4.496560409408858,0.30171979529557547,3.09828020470443,-3.1033471156642065,77.69779434163652,3.770300632992445,1.398280204704428,8,-0.47499847412109375,-1.9499988555908203,-4.1875,-2.8000011444091726,2.450000762939453,2,0.012791899860207678,1.5079351623665616,49.31999969482422,1.246145720238297,49.13999938964844,-1.2545585695558992,48.7599983215332,0.012791899860207678
3910,2013-08-15,48.70000076293945,49.06000137329102,48.47999954223633,48.84000015258789,1847400.0,-0.011167497199198961,-1.0000000000000244,1.7499523173755485,70.90911192671156,84.62840466910049,-0.03536848014785221,-1.3853839970859951,-2.859516477185103,-2.209975601056094,26.014852070079144,0.7700004577636719,1.638033906453444,1.0090007781982422,-1.7164947728731264,3.7344963292696107,-0.35374699733743853,2.371748553733923,-2.2802799994872416,36.29635908956027,-37.765592560112836,1.3627477755356832,8,0.07500076293945312,-1.3999996185302734,-3.7400007247924805,-2.2500019073486257,2.4699974060058594,3,0.02361391567075266,-1.3499971389880001,49.25,1.5079351623665616,49.31999969482422,1.246145720238297,49.13999938964844,0.02361391567075266
3911,2013-08-16,48.72000122070313,49.02999877929688,48.47000122070313,48.63999938964844,1151800.0,0.0004106870113007588,-1.666666666666757,-0.571444141689424,70.73172433684726,82.84242274122559,-0.009318135647163217,-1.2339486169632536,-2.8337906446854717,-2.221479264013105,27.776861504007893,0.55999755859375,1.6554120291462766,0.8800012588501076,-1.7193094912389597,3.479312008939175,-0.4196541161944225,2.1796566338946377,-2.049058008463817,26.315983201994804,-47.351245038342576,1.2996553750445325,8,0.055000305175774145,-1.4200000762939524,-3.7625007629394602,-2.2700023651123047,2.8999977111816406,4,0.024014740140197777,-1.0000000000000244,48.70000076293945,-1.3499971389880001,49.25,1.5079351623665616,49.31999969482422,0.024014740140197777
3912,2013-08-19,48.59000015258789,49.040000915527344,48.47000122070313,48.61000061035156,1158200.0,-0.00266833055948279,-3.3846413427822912,-0.2499999999999778,65.93750335276039,80.82052106145952,0.1261060830236076,-0.9195423606335567,-2.6824872487503484,-2.0892395675101483,29.59361325046053,0.5699996948242116,1.594852011905246,0.6030002593994155,-1.7999455346774909,3.005946053476322,-0.5984726376390412,1.8044731564378722,-1.6879322874644416,11.009074778554453,-60.92939346735393,1.201472897038454,8,0.18500137329101562,-1.289999008178711,-3.515000343322754,-2.140001296997063,2.6500015258789062,0,0.038073646188752974,-1.666666666666757,48.72000122070313,-1.0000000000000244,48.70000076293945,-1.3499971389880001,49.25,0.038073646188752974
3913,2013-08-20,48.9000015258789,49.0,48.4900016784668,48.68999862670898,681100.0,0.00637994180525836,1.4877976162784425,-10.499904634751097,66.35803740991594,79.46722203650174,-0.14418938995952146,-0.9979660651619184,-2.952315429135375,-2.397572039225672,31.169151045967737,0.5099983215332031,1.5271556809559854,0.7335016250610309,-1.3414137784155002,2.808417028537562,-0.3039560766772311,1.770959326799293,-1.7852989801020414,39.4495637596798,-31.048158939387854,1.0374577017382651,8,-0.03500175476073508,-1.6000003814697195,-3.8250017166137624,-2.4500026702880717,2.829998016357429,1,0.04907970626363922,-3.3846413427822912,48.59000015258789,-1.666666666666757,48.72000122070313,-1.0000000000000244,48.70000076293945,0.04907970626363922
3914,2013-08-21,48.61999893188477,49.0099983215332,48.56999969482422,48.77999877929688,1026300.0,-0.005726024238382532,-2.3846266707746437,-0.7618935169206735,54.026805258644096,76.44581217182926,0.20783477705379028,-0.48447412272857804,-2.6329530181920333,-2.1178311523456728,32.48032091597485,0.4399986267089844,1.3927405203432457,0.28949909210205504,-1.3084398514551836,1.8874380356592937,-0.5094703796765643,1.0884685638806744,-1.30967247990678,25.42333430317137,-42.01862601328956,0.7989694717786201,8,0.2650012969970632,-1.319997787475593,-3.544999122619636,-2.1700000762939453,2.5600013732910085,2,0.06746200464934837,1.4877976162784425,48.9000015258789,-3.3846413427822912,48.59000015258789,-1.666666666666757,48.72000122070313,0.06746200464934837
3915,2013-08-22,49.16999816894531,49.36999893188477,48.6500015258789,48.68000030517578,1162600.0,0.011312201751198625,-1.618194176642745,-3.0624895691772167,60.744968761067014,73.77442465855052,-0.22995969225438273,-0.8214092736589151,-3.1225275690434415,-2.658669356434217,34.649890163088195,0.75,1.2960995927252554,0.6774984359741225,-0.4964442902363899,1.851441162184635,0.0905270728688663,1.2644697990793787,-1.6796977232622794,77.77763649233377,11.82226700069566,0.5869713631052549,8,-0.17999839782714844,-1.8699970245361328,-3.942498207092285,-2.719999313354485,1.720001220703125,3,0.05145419337420343,-2.3846266707746437,48.61999893188477,1.4877976162784425,48.9000015258789,-3.3846413427822912,48.59000015258789,0.05145419337420343
3916,2013-08-23,49.5,49.84000015258789,49.27000045776367,49.4000015258789,962000.0,0.006711446885168115,-2.1666596024244478,0.20407940833010402,61.94443267070746,70.38367371638051,-0.49612635768190927,-1.032662140722124,-3.3908928767227025,-2.970472620931929,35.104859799514976,0.6700019836425781,1.2531481794281873,0.8985002517700167,-0.22060207863285086,2.0176025821728842,0.3389490865685829,1.4580514169714505,-1.8441234801083297,75.18245126511597,12.692436014792058,0.5595511652014353,8,-0.3449993133544922,-2.059999465942383,-4.217500686645508,-3.0500011444091726,1.7299995422363281,4,0.03373733674637003,-1.618194176642745,49.16999816894531,-2.3846266707746437,48.61999893188477,1.4877976162784425,48.9000015258789,0.03373733674637003
3917,2013-08-26,49.93000030517578,50.11000061035156,49.52999877929688,49.56000137329102,1511400.0,0.008686874852035897,-1.6976570886155118,3.7000457770653563,67.51267610270239,67.58465337805636,-0.8965634881548468,-1.328358105140481,-3.7417058596461032,-3.3824632649541257,35.672655855456334,0.6100006103515625,1.2163193806761186,1.200000572204587,0.0909752702322848,2.309025874176889,0.6454879212184323,1.7545132231907417,-2.0557114220144896,88.88886272496721,28.479038516601506,0.5545126509861517,8,-0.6399993896484375,-2.354999542236328,-4.642500877380371,-3.480001449584954,1.6899986267089915,0,0.033847358629673474,-2.1666596024244478,49.5,-1.618194176642745,49.16999816894531,-2.3846266707746437,48.61999893188477,0.033847358629673474
3918,2013-08-27,48.75,49.54999923706055,48.75,49.54999923706055,2292900.0,-0.023633092288474544,1.0,-2.1621663419010035,54.62012481171323,63.642820514563255,0.2168874713414013,-0.05841755481989708,-2.499110557093381,-2.1801147945061032,35.710682902699126,1.1800003051757812,1.0831725853463752,-0.03899974822998331,-1.004442783496792,0.9264432870368253,-0.5217212658633841,0.44372176940341745,-0.6074257095758782,11.688324556232073,-47.7520934097103,0.48272151763340415,8,0.5400009155273438,-1.1749992370605469,-3.46250057220459,-2.3000011444091726,2.4300003051757812,1,0.051076957507011134,-1.6976570886155118,49.93000030517578,-2.1666596024244478,49.5,-1.618194176642745,49.16999816894531,0.051076957507011134
3919,2013-08-28,48.459999084472656,49.099998474121094,48.29999923706055,48.77000045776367,1570900.0,-0.0059487367287660575,-1.5396758118328076,0.38750208616455667,51.550383871838186,61.491850730688434,0.4280567203907566,0.2955676034232084,-2.1431135193589697,-1.8724186138215515,35.42844704104915,0.7999992370605469,0.862468421819834,-0.3600006103515625,-1.2324807387437744,0.5124795180406494,-0.7962406745476684,0.07623945384454345,1.6500015258789062,8.839763868310849,-50.42384824377104,0.4362400641961077,8,0.7450008392333984,-0.8849983215332031,-3.157499313354492,-2.010000228881829,3.1500015258789062,2,0.0674783433665278,1.0,48.75,-1.6976570886155118,49.93000030517578,-2.1666596024244478,49.5,0.0674783433665278
3920,2013-08-29,48.38000106811523,48.93000030517578,48.31000137329102,48.459999084472656,1152500.0,-0.001650805156186208,-4.636420384595676,0.2580569740971127,46.02513866166545,58.74667454455712,0.5116999245225244,0.3958616525483407,-1.9950763962000622,-1.7646322000090962,34.69667494712132,0.6199989318847585,0.60447742007306,-0.4399986267089915,-1.3124787551012034,0.4324815016832204,-0.8762386909050974,-0.0037585625128855327,1.693799514770518,4.419987312452582,-48.648689133921344,0.4362400641961077,8,0.8249988555908274,-0.7400016784667898,-3.140001296997063,-1.9300022125243999,2.4599990844726634,3,0.057875137975263335,-1.5396758118328076,48.459999084472656,1.0,48.75,-1.6976570886155118,49.93000030517578,0.057875137975263335
3921,2013-08-30,47.9900016784668,48.52000045776367,47.95000076293945,48.34000015258789,1420700.0,-0.00806116951298419,-1.6511594897180675,4.3750894091837225,37.995860380625146,55.642047547653206,0.8797771355154111,0.7926338054612998,-1.5014813778261669,-1.3633602299322973,33.60913478576663,0.5699996948242188,0.36901460419160514,-0.8084981918334933,-1.7415693084266906,0.12457292475970405,-1.275033750130092,-0.3419626335368946,2.048322877502443,1.8518943681995512,-43.51436710104977,0.46653555829659804,8,1.039999008178711,0.3149986267089844,-2.7875022888183594,-1.5400028228759695,1.6899986267089844,4,0.060429206287835546,-4.636420384595676,48.38000106811523,-1.5396758118328076,48.459999084472656,1.0,48.75,0.060429206287835546
3922,2013-09-03,48.56000137329102,48.97999954223633,48.36000061035156,48.540000915527344,2178800.0,0.011877467699276778,-2.263143100938614,-0.05714441416895763,42.66411470004947,53.00938946877915,0.3409266935295747,0.2280245020255549,-1.9733107212340215,-1.9200954282681977,32.67140306492984,0.9899978637695312,0.30020986467569344,-0.23449859619140057,-1.171109762215515,0.702112569832714,-0.7028041792034614,0.23380698682066026,1.3947902309570281,38.125074505877464,-1.9019480552586074,0.4683055830120577,9,0.4699993133544851,0.08499908447264914,-2.0600013732910227,-2.1100025177001953,1.1299972534179545,1,0.05498348627341376,-1.6511594897180675,47.9900016784668,-4.636420384595676,48.38000106811523,-1.5396758118328076,48.459999084472656,0.05498348627341376
3923,2013-09-04,48.77000045776367,48.90999984741211,48.16999816894531,48.52000045776367,1113300.0,0.004324527976396597,1.7924655956699487,12.49971390424885,45.48872908281687,52.060714338131675,0.12353913737567979,0.03726292733297498,-2.0613324831303075,-2.1191466549297218,31.549174069945995,0.7400016784667969,0.23396615978065682,-0.03549957275390625,-0.9651618604566252,0.8941627149488127,-0.5003307166052622,0.4293315710974497,1.1045995128320385,71.3044632046838,34.55365977721361,0.46483114385135915,9,0.26000022888183594,-0.024999618530273438,-2.270000457763672,-2.3200016021728445,2.3800010681152273,2,0.0584375322405275,-2.263143100938614,48.56000137329102,-1.6511594897180675,47.9900016784668,-4.636420384595676,48.38000106811523,0.0584375322405275
3924,2013-09-05,48.83000183105469,49.13000106811523,48.599998474121094,48.72000122070313,563700.0,0.001230292653841225,-2.0285334379631648,0.4400024414062216,51.34576517762016,51.01635838441536,0.10779519240909963,0.020030887393311048,-2.0309612953278133,-2.154647063456693,30.934632186238176,0.5300025939941335,0.1991617526975915,-0.001998329162596235,-0.9006893072730051,0.8966926489478126,-0.4513438182178007,0.4473471598926082,0.9676141712347714,74.5763424174834,36.20789545080439,0.4493454890552053,9,0.1999988555908203,-0.08500099182128906,-2.3300018310546875,-2.4250030517578054,2.4799995422363352,3,0.04812611890230478,1.7924655956699487,48.77000045776367,-2.263143100938614,48.56000137329102,-1.6511594897180675,47.9900016784668,0.04812611890230478
3925,2013-09-06,49.31000137329102,49.54999923706055,48.54999923706055,48.90999984741211,993000.0,0.009830012783883735,1.272734366194741,3.636357331114185,55.576556002085475,50.308816532346256,-0.39141821599474724,-0.40098063968559217,-2.4050878731395713,-2.6085427741952643,30.324767051117462,1.0,0.14989597074990968,0.4275011062622127,-0.4587412229424359,1.3137434354668613,-0.015620058340111598,0.870622270864537,0.4137100194244354,85.00011920940368,43.24378817493329,0.44312116460232287,9,-0.2800006866455149,-0.32000160217285867,-2.6950006484985423,-3.0900020599365305,2.3799972534179545,4,0.04664366605161652,-2.0285334379631648,48.83000183105469,1.7924655956699487,48.77000045776367,-2.263143100938614,48.56000137329102,0.04664366605161652
3926,2013-09-09,49.5,49.90999984741211,49.349998474121094,49.52000045776367,771300.0,0.0038531458409549746,-2.4999701980044584,-0.050000953670677556,58.504667832703895,49.30792672456865,-0.6497444086090951,-0.5614853062510292,-2.4928823438793515,-2.763722851614105,29.65492838504959,0.5999984741210866,0.17870978975336982,0.5804996490478516,-0.3451227626826494,1.5061220607783525,0.11768844318260108,1.043310854913102,-1.5499992370605469,76.43681310851488,29.519209848362294,0.4628112058652507,9,-0.5699996948242188,-0.4699993133544922,-2.8224992752075195,-3.3700008392333984,2.1399993896484375,0,0.027070710153290767,1.272734366194741,49.31000137329102,-2.0285334379631648,48.83000183105469,1.7924655956699487,48.77000045776367,0.027070710153290767
3927,2013-09-10,49.9000015258789,49.9900016784668,49.6500015258789,49.6500015258789,1396900.0,0.00808083890664446,-1.7200012207031818,-12.49971390425329,59.191172345701226,49.81582089501177,-1.1783666026334743,-0.9503552239107407,-2.7836021077155735,-3.1228732674409727,28.69321656948888,0.4900016784667969,0.1464775008024901,0.9425010681152273,-0.07870282397824724,1.9637049602087018,0.43189912206849357,1.453103014161961,-1.9108007812499963,95.05494620658394,45.24320498954482,0.5106019460467357,9,-0.9300003051757741,-0.8700008392333913,-3.2225008010864187,-3.815002441406243,2.1800003051757884,1,-0.004408841963442045,-2.4999701980044584,49.5,1.272734366194741,49.31000137329102,-2.0285334379631648,48.83000183105469,-0.004408841963442045
3928,2013-09-11,49.90999984741211,50.13999938964844,49.66999816894531,49.77999877929688,836000.0,0.0002003671588672873,-1.6857036980523372,0.5200042724609091,62.47583532307615,51.029759945149316,-1.1247994186820094,-0.9632734018656421,-2.690008812911586,-3.081647934569631,27.428191994654366,0.470001220703125,0.08064243615861244,0.922999382019043,-0.17359985679886591,2.019598620836952,0.3746997626100921,1.4712990014279939,-1.840767065429688,85.53462137333887,31.289672279031002,0.548299619408954,9,-0.8649997711181641,-0.8649997711181641,-3.232499122619629,-3.8500003814697266,2.1899986267089844,2,-0.004407958753270602,-1.7200012207031818,49.9000015258789,-2.4999701980044584,49.5,1.272734366194741,49.31000137329102,-0.004407958753270602
3929,2013-09-12,49.88000106811523,50.08000183105469,49.77000045776367,49.91999816894531,793100.0,-0.0006010574912561628,-1.384641342782106,-0.30766747850589615,57.63444353383876,52.31968270872413,-0.9746896215450036,-0.9314104257149225,-2.5549534960931766,-2.994970426931431,26.062091531732378,0.3100013732910156,-0.05756086517808967,0.8615005493163963,-0.30111476328509923,2.024115861917892,0.2801928930156521,1.4428082056171405,-1.686522289672844,83.64790587535254,31.04211214634322,0.5813076563007468,9,-0.835000991821282,-0.835000991821282,-3.0725011825561452,-3.8200016021728445,3.2000007629394602,3,0.025461115288056613,-1.6857036980523372,49.90999984741211,-1.7200012207031818,49.9000015258789,-2.4999701980044584,49.5,0.025461115288056613
3930,2013-09-13,49.849998474121094,50.09000015258789,49.56999969482422,49.83000183105469,711300.0,-0.0006014954561280872,1.0800018310546875,-0.4999523128277605,54.02297237807434,54.100472930662924,-0.7981760708604,-0.8546540103408518,-2.420656051835479,-2.910123545647437,25.692131748714964,0.5200004577636719,-0.05403971032200161,0.7739980697631808,-0.4351142843074882,1.9831104238338497,0.16944189272784627,1.3785542467985152,-1.5397284590063478,63.29106589278298,12.98169997430594,0.6045561770353348,9,-0.6949996948242188,-0.8049983978271484,-2.70999813079834,-3.789999008178711,3.1500015258789062,4,0.02928792264513036,-1.384641342782106,49.88000106811523,-1.6857036980523372,49.90999984741211,-1.7200012207031818,49.9000015258789,0.02928792264513036
3931,2013-09-16,49.88999938964844,50.4000015258789,49.81000137329102,50.2599983215332,1272700.0,0.0008024256118706052,-1.2264368229747784,-18.503052270125906,49.49493781849358,54.85945327715672,-0.6038170664919633,-0.8458758317472217,-2.36889883135386,-2.9079031878390538,25.45099424370912,0.5900001525878764,-0.004345684847372411,0.7554990768432646,-0.49364289361101754,2.0046410472975467,0.13092809161612706,1.380070062070402,-1.4699456120616716,38.55409504550084,-6.591215578438607,0.6245709852271405,9,-0.6049995422363281,-0.7149982452392578,-2.6149988174438477,-3.8299999237060547,3.3800010681152344,0,0.03607935977313348,1.0800018310546875,49.849998474121094,-1.384641342782106,49.88000106811523,-1.6857036980523372,49.90999984741211,0.03607935977313348
3932,2013-09-17,50.43999862670898,50.5,49.79999923706055,49.90999984741211,724800.0,0.011024238199823566,1.153843445191732,-1.4324332683801733,75.37536987120515,58.18019114253319,-0.9600539140405004,-1.3177323319307632,-2.812409430410831,-3.4237103053839135,25.2268401029698,0.7000007629394531,0.10820938028219729,1.2129983901977468,-0.13634141730899074,2.5623381977044843,0.538328486444378,1.8876682939511156,-1.861549029258839,93.54824154819156,42.34619506371543,0.6746699037533688,9,-0.9149990081787038,-1.2149982452392507,-2.929997444152825,-4.3799991607665945,2.6800003051757955,1,0.023790658120756536,-1.2264368229747784,49.88999938964844,1.0800018310546875,49.849998474121094,-1.384641342782106,49.88000106811523,0.023790658120756536
3933,2013-09-18,51.29999923706055,51.38000106811523,50.27000045776367,50.540000915527344,1457400.0,0.017049972913682376,1.4130396022772254,1.4339623999539548,86.41027973484904,62.07624831555863,-1.590713686601326,-2.096184608551866,-3.5543773286758835,-4.222934533346816,25.303984046044263,1.1100006103515554,0.33621942020856466,1.9529991149902344,0.3274914307058836,3.578506799274585,1.1402452728480554,2.7657529571324133,-2.5293945993554203,95.5800126875474,37.4075702672906,0.8127538421421762,9,-1.3349990844726562,-1.6349983215332031,-3.619997978210449,-5.084999084472656,1.7900009155273438,2,0.015204729153887486,1.153843445191732,50.43999862670898,-1.2264368229747784,49.88999938964844,1.0800018310546875,49.849998474121094,0.015204729153887486
3934,2013-09-19,51.9000015258789,52.09000015258789,51.29999923706055,51.4000015258789,1196500.0,0.011695951223034129,-1.2571307124718445,0.6578961898117242,89.81899183292683,65.88096340787433,-1.9103318532181248,-2.569602884330237,-4.038869243930307,-4.765559021290549,25.572864597886774,0.7900009155273438,0.5336042639051328,2.389001274108878,0.44222677918507713,4.335775769032679,1.4156140266469777,3.3623885215707787,-2.8162693165245614,92.46037332558255,26.353080847438818,0.9733872474619013,9,-1.180002212524407,-1.8800010681152273,-3.912501335144036,-5.500001907348626,1.859996795654304,3,0.0038535056331832074,1.4130396022772254,51.29999923706055,1.153843445191732,50.43999862670898,-1.2264368229747784,49.88999938964844,0.0038535056331832074
3935,2013-09-20,51.70000076293945,52.13000106811523,51.2400016784668,51.93999862670898,4772100.0,-0.003853579134091567,1.8709530548206914,-0.4799957275390483,93.85338227204285,69.80859834557864,-1.4926222307986095,-2.2876302856111437,-3.7374852011014994,-4.522013643155617,25.39679259190239,0.8899993896484304,0.7128095035015036,2.062500381469725,-0.10702865294431518,4.2320294158837655,0.977735864262705,3.1472648986767453,-2.1953910415324174,81.54506578301127,7.007933258204076,1.0847645172070197,9,-0.8500003814697266,-1.6599998474121094,-3.66249942779541,-5.280000686645501,1.8600006103515696,4,0.026692476745657556,-1.2571307124718445,51.9000015258789,1.4130396022772254,51.29999923706055,1.153843445191732,50.43999862670898,0.026692476745657556
3936,2013-09-23,51.16999816894531,51.70000076293945,50.65999984741211,51.63999938964844,1505700.0,-0.010251500699668625,2.5254031267376154,1.9583558508440673,81.14549998406758,72.24796808317491,-0.7831778542299475,-1.7139772351694234,-3.1082335034982407,-3.9541400359902568,24.332645824379114,1.0400009155273438,0.8548877234603864,1.448997879028319,-0.8243148216951468,3.7223105797517846,0.31234152866658604,2.5856542293900517,-1.2453258320649638,58.79819121277826,-19.504398164742994,1.1366563503617337,9,-0.31999778747558594,-1.1299972534179688,-3.1324968338012695,-4.74999809265136,2.8300018310546875,0,0.03576317952978347,1.8709530548206914,51.70000076293945,-1.2571307124718445,51.9000015258789,1.4130396022772254,51.29999923706055,0.03576317952978347
3937,2013-09-24,51.61999893188477,51.93999862670898,51.13000106811523,51.27999877929688,1199200.0,0.008794230585150942,-1.5312598720874355,-0.7234027011233036,82.16696805304413,74.43587171983802,-1.0767732787259732,-2.1406268798340307,-3.4471965238535986,-4.371252153630614,23.035290710837113,0.80999755859375,0.958766869098298,1.8144987106323285,-0.6119986820995322,4.240996103364189,0.6012500142663981,3.027747406998259,-1.3424739980068452,72.58053930777689,-6.334326623915601,1.2132486963659297,9,-0.7699985504150462,-1.579998016357429,-3.5824975967407298,-5.19999885559082,2.5900001525878835,1,0.03196438512244382,2.5254031267376154,51.16999816894531,1.8709530548206914,51.70000076293945,-1.2571307124718445,51.9000015258789,0.03196438512244382
3938,2013-09-25,51.2400016784668,51.88000106811523,51.2400016784668,51.75,953700.0,-0.007361434740039474,-1.5098097880965815,-1.4999943901535977,75.36839907323008,76.40631122421485,-0.5456567043108791,-1.6490688349390723,-2.9441030074324885,-3.9696626485641247,23.27362547301045,0.6399993896484304,1.0321131496322593,1.3100013732910156,-1.143832742887895,3.763835489469926,0.08308431520156034,2.536918431380471,-0.6660805631109028,39.455874109904904,-38.355105502708675,1.2269170580894555,9,-0.3900012969970703,-1.2000007629394531,-3.202500343322754,-4.8200016021728445,3.0399971008300852,2,0.036690031066256346,-1.5312598720874355,51.61999893188477,2.5254031267376154,51.16999816894531,1.8709530548206914,51.70000076293945,0.036690031066256346
3939,2013-09-26,51.72999954223633,52.040000915527344,51.2599983215332,51.349998474121094,1081800.0,0.00956279952612582,-1.7857167185509635,-0.7451025857748723,75.42013742520868,78.78377400722977,-0.8332614249636947,-1.9832055448572703,-3.3108322922025764,-4.439151230985445,24.35801747784594,0.7999992370605469,1.0923519592298447,1.6364992141723604,-0.840580237459001,4.113578665803722,0.39795948835667616,2.8750389399880447,-0.9071056344389419,72.78903444123848,-3.9426814466887947,1.2385397258156816,9,-0.7649993896484375,-1.6899986267089844,-3.6474990844726562,-5.309999465942376,2.459999084472649,3,0.02629036579134625,-1.5098097880965815,51.2400016784668,-1.5312598720874355,51.61999893188477,2.5254031267376154,51.16999816894531,0.02629036579134625
3940,2013-09-27,51.18000030517578,51.65999984741211,50.97999954223633,51.5099983215332,700800.0,-0.010632113704379331,1.158727467590266,-0.8684133915574963,66.40624417923704,80.66280804731237,-0.08354710582233338,-1.2782167165967238,-2.6468944947996107,-3.881851682470746,25.306309259586236,0.75,1.1297585104945966,0.9465000152587919,-1.4375714732529943,3.330571503770578,-0.24553572899710474,2.1385357595146886,0.950000762939446,37.681163426480055,-37.47317668153558,1.1920357442558933,9,-0.21500015258789062,-1.1399993896484375,-3.0874996185302734,-4.760000228881829,3.1899986267089915,4,0.050410277471149456,-1.7857167185509635,51.72999954223633,-1.5098097880965815,51.2400016784668,-1.5312598720874355,51.61999893188477,0.050410277471149456
3941,2013-09-30,50.88999938964844,51.38000106811523,50.59000015258789,50.72000122070313,1039500.0,-0.005666293743613271,-2.6744202551409333,-0.5151490630815788,59.88021398843567,78.94112406033798,0.4059066479788953,-0.8008770000329548,-2.2394623993354372,-3.5957429473313525,26.65165004587745,0.7900009155273366,1.2074853488585404,0.5114992141723604,-1.6393997806529086,2.6623982089976295,-0.5639502832402741,1.586948711584995,1.2170016479492105,20.689591669757885,-49.80155980014159,1.0754494974126358,9,0.3100013732910156,-0.8499984741210938,-2.7449989318847656,-4.469999313354485,3.4099998474121094,0,0.05246614296846874,1.158727467590266,51.18000030517578,-1.7857167185509635,51.72999954223633,-1.5098097880965815,51.2400016784668,0.05246614296846874
3942,2013-10-01,51.22999954223633,51.52999877929688,50.5099983215332,50.66999816894531,894700.0,0.006681079910899834,-1.3181800448226546,3.294161206355043,62.359538521984504,76.26881948113082,0.21205248301225765,-0.9808817648556314,-2.452757946147244,-3.9351429688313573,27.532759668383143,1.020000457763679,1.3297303994992475,0.7179994583129883,-1.28394220838819,2.7199411250141665,-0.2829713750376044,1.718970291663581,0.8163214599609319,47.05882352941176,-20.640071618757652,1.0009708333505891,10,0.09000015258789062,-1.1899986267089844,-2.9324989318847656,-4.670000076293945,3.0800018310546946,1,0.054069890347743677,-2.6744202551409333,50.88999938964844,1.158727467590266,51.18000030517578,-1.7857167185509635,51.72999954223633,0.054069890347743677
3943,2013-10-02,51.61999893188477,51.70000076293945,50.88000106811523,51.04999923706055,1275900.0,0.0076127150718967584,1.2465641754543844,1.0178541018113083,65.26312689814512,73.54039004393286,-0.14279812963135896,-1.2083727496197554,-2.6979476304504644,-4.326579444781785,28.84214456598019,0.8199996948242259,1.497712812563563,0.9654989242553782,-0.9164867997003086,2.847484648211065,0.02450606227753127,1.9064917862332251,0.33414270947264413,72.54893649911162,6.583795266665035,0.9409928619778436,10,-0.299999237060554,-1.579998016357429,-3.1874980926513743,-4.924999237060554,1.670001983642571,2,0.050174355020919714,-1.3181800448226546,51.22999954223633,-2.6744202551409333,50.88999938964844,1.158727467590266,51.18000030517578,0.050174355020919714
3944,2013-10-03,51.18000030517578,51.79999923706055,50.63000106811523,51.47000122070313,1165200.0,-0.008523801546171939,1.4631619524888118,-0.5087738084084065,60.88381095086468,69.87710434157972,0.2059897921183662,-0.6148129722794025,-2.1162335567336754,-3.8901120695375866,29.773825187487656,1.1699981689453196,1.5187401798815827,0.4080003738403306,-1.2775491123604255,2.0935498600410867,-0.4347743692600474,1.2507751169407086,0.6874927369921835,51.93810140581845,-13.771876963052769,0.8427747431003779,10,0.09499931335449219,-1.1399993896484375,-2.747499465942383,-4.4850006103515625,2.970001220703118,3,0.06057050519023943,1.2465641754543844,51.61999893188477,-1.3181800448226546,51.22999954223633,-2.6744202551409333,50.88999938964844,0.06057050519023943
3945,2013-10-04,51.61000061035156,51.849998474121094,51.099998474121094,51.099998474121094,580700.0,0.008401725334344912,-1.9411641509716218,-1.7586225040119534,63.23077862079324,67.88657974566034,-0.26610319876600386,-0.9103419271920998,-2.415620286630947,-4.321817745910337,30.269068724330815,0.75,1.416635211694306,0.7230007171630888,-0.8528313346905492,2.2988327690167267,-0.0649153087637302,1.5109167430899078,-1.1000022888183594,82.08971369846245,12.409966571835284,0.7879160259268181,10,-0.33500099182128906,-1.5699996948242188,-3.2200002670288086,-4.915000915527344,2.6899986267089844,4,0.04999027292861413,1.4631619524888118,51.18000030517578,1.2465641754543844,51.61999893188477,-1.3181800448226546,51.22999954223633,0.04999027292861413
3946,2013-10-07,50.84000015258789,51.41999816894531,50.81999969482422,51.25,794200.0,-0.014919597920121541,-1.6666553638791166,-0.8039179020748874,52.97620128882253,64.64316121630239,0.5053022521218224,-0.03668562995611069,-1.5660714478554993,-3.562807620141669,30.206394158886617,0.7900009155273438,1.2009343256027805,-0.11399974822997905,-1.5492024198374494,1.3212029233774913,-0.8316010840337142,0.6036015875737561,-0.3032018280029263,24.626999513199134,-40.2971812668944,0.7176013358037368,10,0.4349994659423828,-0.7999992370605469,-2.4175004959106445,-4.145000457763672,3.8899993896484375,0,0.06943349269673815,-1.9411641509716218,51.61000061035156,1.4631619524888118,51.18000030517578,1.2465641754543844,51.61999893188477,0.06943349269673815
3947,2013-10-08,49.68000030517578,50.86999893188477,49.43999862670898,50.59000015258789,1132100.0,-0.022816676709885186,-1.0575496526986856,2.219512648982592,38.46154682160208,60.542399855010395,1.5211373691235792,1.1657561197710749,-0.3396519500722235,-2.4144278450125967,29.941757880525188,1.4300003051757955,0.9454611232276662,-1.2629995346069336,-2.735113963387633,0.20911489417376572,-1.9990567489972833,-0.5269423202165839,2.1699981689453125,9.958576500513905,-48.97746142508003,0.7360572143903483,10,1.0599994659423828,0.4699993133544922,-1.0124998092651367,-2.9850006103515625,5.4199981689453125,1,0.09299514701096823,-1.6666553638791166,50.84000015258789,-1.9411641509716218,51.61000061035156,1.4631619524888118,51.18000030517578,0.09299514701096823
3948,2013-10-09,49.68999862670898,49.93999862670898,49.15999984741211,49.86999893188477,1178100.0,0.00020125445796659314,3.874997019765091,0.19780256632755144,32.81489809176047,55.808484373516144,1.417180769393795,1.1999529919725518,-0.2885149444728299,-2.4332319767029134,29.612657486078355,0.7799987792968679,0.7847415731827923,-1.2420011520385827,-2.749479161872891,0.2654768577957256,-1.9957401569557405,-0.488262147121425,2.111799850463875,19.702566909682123,-33.547348769028744,0.7537390049171544,10,0.8150005340576243,0.46000099182129617,-0.8524980545043874,-2.9949989318847585,6.1200027465820455,2,0.09297651185884193,-1.0575496526986856,49.68000030517578,-1.6666553638791166,50.84000015258789,-1.9411641509716218,51.61000061035156,0.09297651185884193
3949,2013-10-10,51.1500015258789,51.1500015258789,49.97999954223633,50.20000076293945,961900.0,0.02938222860777362,1.4631600926770136,-5.277773068282509,46.42393150012869,53.58822740917078,-0.14946473478855893,-0.16867428272414742,-1.6778609307068635,-3.889488745942856,28.98932165714626,1.4600028991699219,0.6004151630223689,0.15450172424315411,-1.2711656673635616,1.5801691158498699,-0.5583319715602002,0.8673354200465084,0.546125006103523,73.97779533075118,23.30292767963183,0.7128336958033572,10,-0.6450023651122976,-0.8100013732910085,-2.262500762939446,-4.45500183105468,4.5,3,0.04183771897965105,3.874997019765091,49.68999862670898,-1.0575496526986856,49.68000030517578,-1.6666553638791166,50.84000015258789,0.04183771897965105
3950,2013-10-11,51.31000137329102,51.34000015258789,50.68000030517578,50.88000106811523,574600.0,0.003128051664498477,1.6938886726352667,0.45263153667930695,50.95630657884525,52.59668214143851,-0.32305760933927985,-0.22523399776329,-1.7812963674025113,-4.043496700442141,28.81372720077269,0.6599998474121094,0.46739872702622165,0.24150142669678587,-1.083136613519038,1.5661394669126096,-0.42081759341112956,0.9038204468047013,0.2846800913085872,95.1328815333072,43.60659812907981,0.6623190201079125,10,-0.8050022125244212,-0.9700012207031321,-2.4225006103515696,-4.615001678466804,4.180000305175774,4,0.0553498358327118,1.4631600926770136,51.1500015258789,3.874997019765091,49.68999862670898,-1.0575496526986856,49.68000030517578,0.0553498358327118
3951,2013-10-14,51.68999862670898,51.849998474121094,50.86000061035156,51.09000015258789,946600.0,0.007405910022363793,1.1521735524853631,1.3953442983622801,50.48275702404883,51.27703975277898,-0.6455248861074097,-0.48851182490784595,-2.100436796584816,-4.405810944393565,28.444957862372245,0.9899978637695312,0.29834334864609957,0.5314987182617088,-0.697112854764768,1.7601102912881856,-0.08280706825153317,1.1458045047749508,-2.529998779296868,94.05204724554582,43.32227523248237,0.6143057865132389,10,-1.1849994659423757,-1.0449981689453054,-2.6799983978271413,-4.764997482299798,3.8000030517578196,0,0.0504933387443145,1.6938886726352667,51.31000137329102,1.4631600926770136,51.1500015258789,3.874997019765091,49.68999862670898,0.0504933387443145
3952,2013-10-15,51.63999938964844,51.88000106811523,51.290000915527344,51.599998474121094,1009200.0,-0.0009672903538191502,1.2692127116406344,0.0666683620919861,52.89015923066533,49.90226556750345,-0.593683158150867,-0.36259233066598284,-1.9959993769029651,-4.33408842680889,27.950319862831684,0.5900001525878835,0.2085365388050775,0.42149944305420206,-0.7761876221733885,1.6191865082817927,-0.1773440895595968,1.020342975668001,-2.426199569702149,91.17641283981669,37.40866912667205,0.5988435326137953,10,-1.1199989318847656,-0.9949989318847656,-2.659998893737793,-4.589998245239258,3.6399993896484446,1,0.05983733906099342,1.1521735524853631,51.68999862670898,1.6938886726352667,51.31000137329102,1.4631600926770136,51.1500015258789,0.05983733906099342
3953,2013-10-16,52.08000183105469,52.38999938964844,51.790000915527344,51.849998474121094,1017200.0,0.008520574101603229,-2.428577656675749,5.7499523173755485,52.547324186572595,48.97598926035988,-1.0745751944248951,-0.7812161021718893,-2.372426953660245,-4.747832120729797,26.71001236805942,0.75,0.19369681441356335,0.8225017547607436,-0.43563229506020207,2.0806358045816893,0.19343472985026722,1.45156877967122,-2.759553961181645,87.13702994933259,34.29750871646431,0.6290670249104728,10,-1.305002212524414,-1.305002212524414,-3.080000877380371,-5.030000686645508,3.8599967956542898,2,0.057987644717508724,1.2692127116406344,51.63999938964844,1.1521735524853631,51.68999862670898,1.6938886726352667,51.31000137329102,0.057987644717508724
3954,2013-10-17,52.099998474121094,52.18000030517578,51.59000015258789,51.81000137329102,632300.0,0.00038396010682317794,1.6222184546263723,1.2608385577337402,57.255510255163685,48.31207055306771,-1.0620298887742834,-0.8279085377487121,-2.3192461130746693,-4.739750106994791,24.730634630578148,0.5900001525878906,0.13458797739566108,0.8324985504150391,-0.4500791676300082,2.1150762684600863,0.19120969139251542,1.4737874094375627,-2.5953775130615284,83.04087305305332,27.11554188185015,0.6412888590225239,10,-1.3249988555908203,-1.3249988555908203,-3.0549983978271484,-5.034997940063477,4.620002746582038,3,0.07120927078362094,-2.428577656675749,52.08000183105469,1.2692127116406344,51.63999938964844,1.1521735524853631,51.68999862670898,0.07120927078362094
3955,2013-10-18,53.08000183105469,53.18999862670898,52.11000061035156,52.22999954223633,938900.0,0.018810045789547924,1.0186956537239924,2.9310716775628505,65.57612248707451,49.71206179731793,-2.024480726363592,-1.7910529584647463,-3.2131755005359537,-5.671001266847732,23.088508267550633,1.0900001525878835,0.042284921435673084,1.743501853942874,0.23446502943131264,3.2525386784544352,0.9889834416870897,2.498020266198658,-3.402258164279793,95.27910346351915,33.45514202614703,0.754518412255781,10,-1.9050025939941406,-1.9050025939941406,-4.035001754760742,-5.820001602172852,3.3699989318847656,4,0.04841747562489007,1.6222184546263723,52.099998474121094,-2.428577656675749,52.08000183105469,1.2692127116406344,51.63999938964844,0.04841747562489007
3956,2013-10-21,53.0,53.5,52.790000915527344,53.15999984741211,1509800.0,-0.0015071934494147454,-1.4482810783791427,-0.18823460773798037,63.072380635764056,52.44659888778037,-1.7945806207564488,-1.6516009170158128,-3.0610840836753113,-5.553394519811164,22.57462142873353,0.7099990844726562,0.006687311139280894,1.5719999313354478,-0.10689235969392996,3.2508922223648256,0.7325537858207625,2.411446076850133,-3.041275936430381,77.37555623832719,13.118636191569252,0.8394461455146872,10,-1.6700000762939453,-1.6700000762939453,-3.90000057220459,-5.739999771118164,3.5800018310546875,0,0.04698116374465644,1.0186956537239924,53.08000183105469,1.6222184546263723,52.099998474121094,-2.428577656675749,52.08000183105469,0.04698116374465644
3957,2013-10-22,53.27000045776367,53.4000015258789,52.7400016784668,53.11999893188477,742800.0,0.005094348259691905,2.219482694454859,-0.9375104308227389,62.40602366373763,55.734501729111166,-1.6782745195172453,-1.8884722805630503,-3.266621640081752,-5.783039904314386,21.785642274400878,0.6599998474121023,-0.07776069461238677,1.759500312805173,-0.1104112196568181,3.629411845267164,0.8245445465741739,2.694456079036172,-2.9571488005510176,87.95813818791879,23.727701253090103,0.9349557662309961,10,-1.5300006866455078,-1.9400005340576172,-4.039999961853027,-5.879999160766609,3.4300003051757812,1,0.04167451101231556,-1.4482810783791427,53.0,1.0186956537239924,53.08000183105469,1.6222184546263723,52.099998474121094,0.04167451101231556
3958,2013-10-23,53.11999893188477,53.45000076293945,52.52999877929688,53.06000137329102,752100.0,-0.002815872434576594,1.5555567329292894,0.3999796551548941,65.25155091927553,57.82645944234971,-1.1069704738205317,-1.6763519667404978,-3.058373993935966,-5.587717031054183,20.841761523100633,0.920001983642571,-0.021932272775814,1.5154989242553754,-0.4818309171217052,3.512828765632456,0.5168340035668351,2.5141638449439156,-2.4884324403933817,80.10465453020339,13.72780349067402,0.9986649206885387,10,-1.029998779296882,-1.789999008178718,-3.7449989318847727,-5.374998092651374,3.7400016784667898,2,0.04066264854752455,2.219482694454859,53.27000045776367,-1.4482810783791427,53.0,1.0186956537239924,53.08000183105469,0.04066264854752455
3959,2013-10-24,53.09000015258789,53.20000076293945,52.31999969482422,52.91999816894531,1819600.0,-0.0005647360673961543,3.5127889120377165,2.8334816887080367,62.41609750259063,59.09976954498809,-0.8636669228039437,-1.6224237552530099,-2.967020129346821,-5.498698827181059,19.58328309255386,0.8800010681152344,0.2643015388461052,1.4175001144409194,-0.68752051638387,3.522520745265709,0.36498979902852824,2.4700104298533105,-2.171590310245641,70.5035951479225,5.861739490747283,1.0525103154123934,10,-0.9099998474121094,-1.760000228881836,-3.2749996185302734,-4.879999160766602,4.079998016357422,3,0.05368239717328693,1.5555567329292894,53.11999893188477,2.219482694454859,53.27000045776367,-1.4482810783791427,53.0,0.05368239717328693
3960,2013-10-25,53.7599983215332,55.0,53.0,53.5099983215332,1505700.0,0.012620044585037515,-2.149614624446567,1.470571075956468,74.9146575495846,61.8144251589365,-1.2846836016258933,-2.202128806380223,-3.54888193478363,-6.100232549996491,19.29946735233025,2.0,0.6340971300597786,1.958498382568358,-0.32784804441642024,4.244844809553136,0.8153251690759689,3.101671596060747,-2.583429463425176,53.73128592291465,-15.312385643686213,1.14317321349239,10,-0.6149978637695312,-1.6799983978271484,-3.389998435974121,-5.194997787475586,2.9000015258789062,4,0.05505957945657758,3.5127889120377165,53.09000015258789,1.5555567329292894,53.11999893188477,2.219482694454859,53.27000045776367,0.05505957945657758
3961,2013-10-28,53.56000137329102,54.209999084472656,53.52000045776367,53.63000106811523,1098000.0,-0.0037201814450591453,-8.199888103351814,-0.27999877929681816,89.59186612741898,65.89239259190914,-0.88455115519902,-1.8886794281700432,-3.2619001973360326,-5.830802017721076,19.72561423536202,0.6899986267089844,0.8135006428715954,1.6250013351440487,-0.7474326110663441,3.9974352813544414,0.4387843620388523,2.811218308249245,-1.9246207781559619,46.26871407708561,-28.99927690072237,1.1862169731051948,10,-0.2650012969970774,-1.480001449584968,-3.1150007247924876,-4.975000381469734,3.2700004577636648,0,0.05395816496542505,-2.149614624446567,53.7599983215332,3.5127889120377165,53.09000015258789,1.5555567329292894,53.11999893188477,0.05395816496542505
3962,2013-10-29,54.0,54.11999893188477,52.72999954223633,53.599998474121094,2225100.0,0.008215060034117094,3.3437522351762365,-5.71433242506928,90.4315476296982,70.10175075225642,-1.0667597658390804,-2.2245712172352086,-3.6038168102573778,-6.20991930324368,19.619060643729586,1.3899993896484446,0.966895854622976,1.9264999389648452,-0.5915886199390314,4.444588497868722,0.6674556595129104,3.18554421841678,-1.960865076281145,62.686571413117434,-18.800000163096314,1.2590442794519383,10,-0.7049999237060547,-1.9200000762939453,-3.554999351501465,-5.414999008178711,2.8899993896484375,1,0.04777781168619799,-8.199888103351814,53.56000137329102,-2.149614624446567,53.7599983215332,3.5127889120377165,53.09000015258789,0.04777781168619799
3963,2013-10-30,54.209999084472656,54.56999969482422,54.04999923706055,54.08000183105469,2005000.0,0.0038888719346787948,-4.47361869579184,0.32499189379923327,87.50002337440401,73.4622522099498,-1.0536469096988554,-2.351128731845492,-3.721265234393968,-6.3498529589042505,19.426557070537886,0.5699996948242188,1.11862992173576,2.0069990158081055,-0.6740148229940388,4.68801285461025,0.6664920964070333,3.3475059352091776,-1.8155603516000625,70.52235725489862,-11.421867974277376,1.3405069194010713,10,-0.654998779296875,-2.1299991607666016,-3.764998435974121,-5.624998092651367,2.990001678466797,2,0.04593251651944796,3.3437522351762365,54.0,-8.199888103351814,53.56000137329102,-2.149614624446567,53.7599983215332,0.04593251651944796
3964,2013-10-31,54.27999877929688,54.56999969482422,53.83000183105469,54.209999084472656,1397100.0,0.0012912690648665404,1.2769111588436213,0.5384705675216228,87.21806811587163,75.86691283537169,-0.8737809917919677,-2.2946229479466,-3.686965970653347,-6.347870455870186,19.594707208813375,0.7399978637695312,1.2730492353851588,1.9219987869262738,-0.8662892303334999,4.7102868041860475,0.5278547782963869,3.3161427955561606,-1.5728926943690027,68.28189094673405,-11.498595796801965,1.3941440086298857,10,-0.6199989318847727,-2.1999988555908274,-3.834998130798347,-5.694997787475593,2.4900016784667898,3,0.04753135388865792,-4.47361869579184,54.209999084472656,3.3437522351762365,54.0,-8.199888103351814,53.56000137329102,0.04753135388865792
3965,2013-11-01,54.18999862670898,54.790000915527344,53.86999893188477,54.38000106811523,1310900.0,-0.001658072118863596,-1.216867359132332,-2.7143324250678442,83.78381164865166,78.16818294791476,-0.6814290524069833,-2.1095849035196252,-3.509293082559914,-6.1788147956076855,19.767844017941034,0.920001983642571,1.4124924263125607,1.7029987335205021,-1.176804229464068,4.582801696505072,0.2630972520282171,3.142900215012787,-1.207745271972442,70.87369471701783,-6.808178494512276,1.4399014814922861,11,-0.5299987792968679,-2.1099987030029226,-3.68749809265136,-5.604997634887688,3.1599998474121165,4,0.054991688831074415,1.2769111588436213,54.27999877929688,-4.47361869579184,54.209999084472656,3.3437522351762365,54.0,0.054991688831074415
3966,2013-11-04,54.36999893188477,54.56999969482422,54.02000045776367,54.43999862670898,1024800.0,0.0033216517759253605,2.3333102140842463,0.3684147124959098,85.63969916664249,80.74970244823753,-0.7226528276143256,-2.1202745103812077,-3.6083599840663325,-6.2798264146893175,20.47873546889127,0.5499992370605469,1.5354568341317005,1.7064990997314524,-1.1809708150544722,4.593969014517377,0.2627641423384901,3.1502340571244147,-1.1456159797166237,79.61156778397752,3.4864362787405554,1.443734957392964,11,-0.7099990844726634,-2.289999008178718,-3.8674983978271555,-5.784997940063484,1.920001983642571,0,0.042118833189536575,-1.216867359132332,54.18999862670898,1.2769111588436213,54.27999877929688,-4.47361869579184,54.209999084472656,0.042118833189536575
3967,2013-11-05,54.29999923706055,54.599998474121094,53.91999816894531,54.08000183105469,1069500.0,-0.0012874691226667512,-1.5184975875783242,-3.142833787466578,82.0809312284111,82.61963359369702,-0.5489062388390451,-1.7775451608203383,-3.4704339325931812,-6.124854631240723,21.497611285384487,0.6800003051757812,1.514987027866539,1.4054994583129883,-1.2026934343367728,4.013692350962749,0.1014030119881042,2.7095959046378724,-0.8625422391525746,48.95810981570226,-24.709389499793673,1.3040964463248814,11,-0.6399993896484375,-2.219999313354492,-3.6799983978271484,-5.714998245239258,2.1399993896484304,1,0.046593050267805136,2.3333102140842463,54.36999893188477,-1.216867359132332,54.18999862670898,1.2769111588436213,54.27999877929688,0.046593050267805136
3968,2013-11-06,54.31000137329102,54.63000106811523,54.2599983215332,54.52000045776367,995700.0,0.00018420140646435712,-1.3870745453202604,-0.9545525480743898,82.02902044124404,84.7988472535474,-0.4161135503135611,-1.5006192040740771,-3.3729522354154824,-6.05119925456188,22.253961151742445,0.37000274658202414,1.5323040535604946,1.1845014572143597,-1.0150333810181849,3.3840362954469043,0.08473403809808389,2.2842688763306356,-0.6850392151320079,50.000000000000746,-21.553129346720333,1.0997674191162736,11,-0.44500160217285867,-2.230001449584968,-3.6300010681152415,-5.725000381469734,2.739997863769524,2,0.04750502579854898,-1.5184975875783242,54.29999923706055,2.3333102140842463,54.36999893188477,-1.216867359132332,54.18999862670898,0.04750502579854898
3969,2013-11-07,53.290000915527344,54.59000015258789,53.22999954223633,54.40999984741211,843700.0,-0.018781079579668458,-1.1935464023454203,5.333351498637783,53.00858471365702,82.36483916066658,0.7098933838626849,-0.32894000438504634,-2.245755328240122,-4.949908843150894,23.34802651890811,1.3600006103515625,1.5165114964203212,0.05750102996826456,-1.9359496131763692,2.0509516731128983,-0.9392242916040487,1.0542263515405779,1.7099990844726562,3.8462384917287165,-62.0327883671282,0.9967253215723154,11,0.4699993133544922,-1.210000991821289,-2.6100006103515625,-4.704999923706055,4.469997406005859,3,0.07337211071942074,-1.3870745453202604,54.31000137329102,-1.5184975875783242,54.29999923706055,2.3333102140842463,54.36999893188477,0.07337211071942074
3970,2013-11-08,54.1500015258789,54.47999954223633,53.349998474121094,53.349998474121094,1151400.0,0.01613812339231857,-1.8249918937992333,-0.7142891202686575,63.46607060858297,79.46197299190702,-0.09942280084663935,-1.0174299273257716,-2.9837770786403794,-5.721995021341463,24.289463179211324,1.1899986267089844,1.5184707137439943,0.7755016326904212,-1.0377997852580947,2.588803050638937,-0.13114907628384032,1.6821523416646826,0.814598464965826,65.71435578007731,1.2362920694518351,0.9066507089742579,11,-0.3900012969970632,-2.0700016021728445,-3.4925012588500906,-5.56500053405761,3.6399993896484446,4,0.04838409710168978,-1.1935464023454203,53.290000915527344,-1.3870745453202604,54.31000137329102,-1.5184975875783242,54.29999923706055,0.04838409710168978
3971,2013-11-11,54.29999923706055,54.66999816894531,54.02000045776367,54.2599983215332,743800.0,0.0027700407563231444,-1.5000073360036386,0.05000095367067889,62.4096420981416,76.34842793284517,-0.14909152424827,-1.0138477672669381,-2.994965233956421,-5.7631529556612975,24.810422497484204,0.6499977111816406,1.5619391935203168,0.794999313354495,-0.8781127578294488,2.468111384538439,-0.041556722237480415,1.6315553489464705,0.6299087448120133,74.30560522614023,12.268956830989325,0.8365560355919729,11,-0.28999900817871094,-2.219999313354492,-3.6424989700317383,-5.714998245239258,4.020000457763672,0,0.056169415836361036,-1.8249918937992333,54.1500015258789,-1.1935464023454203,53.290000915527344,-1.3870745453202604,54.31000137329102,0.056169415836361036
3972,2013-11-12,54.72999954223633,54.81000137329102,53.959999084472656,54.040000915527344,782000.0,0.007918974423894554,-1.0000000000000167,17.249570856379936,68.17159449442663,74.2008247239588,-0.5192571195918987,-1.2653591593369669,-3.2966729949969675,-6.087733613776905,25.38025421100587,0.8500022888183665,1.4809900681985297,1.0704996109008817,-0.44028171635550706,2.5812809381572706,0.3151089472726838,1.8258902745290797,0.1659102708435043,94.93659883917405,33.731957816308956,0.7553906636281954,11,-0.7099990844726562,-2.6499996185302734,-4.0724992752075195,-6.079999923706055,3.400001525878899,1,0.028503588275880176,-1.5000073360036386,54.29999923706055,-1.8249918937992333,54.1500015258789,-1.1935464023454203,53.290000915527344,0.028503588275880176
3973,2013-11-13,55.099998474121094,55.099998474121094,54.08000183105469,54.36999893188477,709500.0,0.0067604409826320655,1.7945131032320434,1.0579724567252038,71.06919647319891,72.4065056525507,-0.8378410862980914,-1.4730299564498637,-3.538204782403845,-6.33951086691512,25.57372780309472,1.0199966430664062,1.3656589607422305,1.2894987106323228,-0.15897699314128744,2.737974414405933,0.5652608587455177,2.013736562519128,-1.8699989318847656,100.0,38.320427986437196,0.7242378518868055,11,-0.9349994659423828,-2.969999313354492,-4.654998779296875,-5.784997940063477,4.170001983642578,2,0.024319422680515013,-1.0000000000000167,54.72999954223633,-1.5000073360036386,54.29999923706055,-1.8249918937992333,54.1500015258789,0.024319422680515013
3974,2013-11-14,55.81000137329102,55.95000076293945,54.790000915527344,54.9900016784668,1690800.0,0.012885715405298814,1.109093557314172,1.123287957568019,71.30981384902341,71.02050589703646,-1.4617031291613074,-1.993020899885373,-4.110775846688561,-6.943207734231613,26.342534278696267,1.1599998474121094,1.2083592741430564,1.8140014648437557,0.3378845954806238,3.2901183342068876,1.0759430301621862,2.552059899525325,-2.5426018524170004,94.61541283057652,30.61142270433365,0.7380584346815674,11,-1.220001220703132,-2.845001220703132,-5.482501983642585,-6.155000686645515,3.6599998474121094,3,0.02221820163514554,1.7945131032320434,55.099998474121094,-1.0000000000000167,54.72999954223633,-1.5000073360036386,54.29999923706055,0.02221820163514554
3975,2013-11-15,55.6500015258789,56.09000015258789,55.599998474121094,55.77999877929688,906900.0,-0.0028668669320028872,-3.2608219723355556,-0.15853329487622433,71.90775631044387,69.49473446856994,-1.1988994862153959,-1.71873135101972,-3.827844017246555,-6.672761219261169,26.27655160154613,0.4900016784667969,1.108474303854365,1.5255016326904212,-0.05838424558804434,3.1093875109688867,0.7335586935511884,2.317444571829654,-2.2752979553222588,79.3427978372644,12.554456500041098,0.7919429391392332,11,-0.9900016784667898,-2.265001296997063,-5.227501869201653,-5.895000457763672,3.6199989318847727,4,0.03791548495597241,1.109093557314172,55.81000137329102,1.7945131032320434,55.099998474121094,-1.0000000000000167,54.72999954223633,0.03791548495597241
3976,2013-11-18,55.4900016784668,56.16999816894531,55.43000030517578,55.86999893188477,619400.0,-0.002875109488320482,-1.959991455078125,2.923117553846792,66.59244010545186,67.77379101046336,-0.9647762274189944,-1.4362598866971155,-3.5503619695817363,-6.406115606395616,25.868934820979426,0.7399978637695312,1.004859694375419,1.241001701354982,-0.36204726569278023,2.844050668402744,0.4394772178310973,2.0425261848788665,-1.9523803129882822,69.2309152860679,1.8442604350677527,0.8015244835238813,11,-0.7900028228759766,-1.9750022888183594,-5.067502021789551,-5.73500061035157,4.189998626708984,0,0.041448894710577555,-3.2608219723355556,55.6500015258789,1.109093557314172,55.81000137329102,1.7945131032320434,55.099998474121094,0.041448894710577555
3977,2013-11-19,55.4900016784668,55.97999954223633,55.09000015258789,55.41999816894531,1025800.0,0.0,-1.438356021216001,-0.18422109342060008,64.95329226891435,65.87648788020452,-0.8696786147034246,-1.3295838301994678,-3.443352758488764,-6.298227507381149,25.336013343644296,0.8899993896484375,0.9377674285436086,1.1300016403198256,-0.494910558050627,2.7549138386902783,0.3175455411345993,1.942457739505052,-1.741790168710935,67.4642257428634,0.4546267768175625,0.8124560991852247,11,-0.7900028228759766,-1.7600021362304688,-4.91500186920166,-5.490001678466797,3.9599990844726562,1,0.051000142922245084,-1.959991455078125,55.4900016784668,-3.2608219723355556,55.6500015258789,1.109093557314172,55.81000137329102,0.051000142922245084
3978,2013-11-20,55.27999877929688,55.95000076293945,55.1500015258789,55.72999954223633,1577300.0,-0.0037845178017251735,-1.2535339913281969,-6.428260040324677,61.31220235475243,66.79911206254845,-0.5672657842834141,-1.0007721622179417,-3.1268969272408285,-5.984454151701435,25.095949349369462,0.799999237060554,0.838497914925469,0.8119987487793026,-0.7518782366983814,2.3758757342569865,0.03006025604046414,1.593937241518141,-1.338044336805865,35.50716224658525,-30.046815290935783,0.7819384927388403,11,-0.520000457763679,-1.3999996185302805,-4.69749832153321,-5.239997863769538,3.8800010681152273,2,0.05155575889566966,-1.438356021216001,55.4900016784668,-1.959991455078125,55.4900016784668,-3.2608219723355556,55.6500015258789,0.05155575889566966
3979,2013-11-21,55.93999862670898,56.11999893188477,55.31000137329102,55.31000137329102,1102400.0,0.011939216027249122,-1.5714320314865855,-1.399991522909328,67.53505083709186,67.25122097682721,-0.9072381129399858,-1.5139296667727251,-3.6696126595506726,-6.535951822205604,25.2233847646949,0.8400001525878906,0.7934833275221393,1.329498672485343,-0.22504644362437176,2.884043788595058,0.5522261144304821,2.106771230540204,-1.8198006861016154,78.7037069741971,13.251638970070843,0.777272558054858,11,-0.8749999999999929,-2.0599994659423757,-5.164999008178704,-5.769998550415032,3.840000152587905,3,0.05952809997862163,-1.2535339913281969,55.27999877929688,-1.438356021216001,55.4900016784668,-1.959991455078125,55.4900016784668,0.05952809997862163
3980,2013-11-22,56.72000122070313,56.72999954223633,56.0,56.13999938964844,1073600.0,0.013943557617853264,1.4333379957529595,0.9206418407508646,71.0196692068374,68.20789065557119,-1.43528392945516,-2.1721746710551457,-4.31988207450992,-7.203092427864171,24.17575690530781,0.7900009155273509,0.7726622108438477,1.9615011215210032,0.19828267259466514,3.7247195704473413,1.0798918970578342,2.8431103459841722,-2.4358192618287333,99.39034602108362,34.25341652501645,0.8816092244631701,11,-1.37500190734864,-2.300001144409187,-5.945001602172859,-6.550001144409187,3.2999992370605398,4,0.048483778928344545,-1.5714320314865855,55.93999862670898,-1.2535339913281969,55.27999877929688,-1.438356021216001,55.4900016784668,0.048483778928344545
3981,2013-11-25,56.45000076293945,57.02999877929688,56.06000137329102,57.0,854800.0,-0.004760233638096745,2.1803360703408114,-0.9482715529714967,68.56647973140345,68.25176679301305,-0.9255664883242076,-1.7650568708490937,-3.9219005958643223,-6.828158803449178,23.164595350082156,0.9699974060058594,0.9606463319887695,1.5470006942748995,-0.27535360396176856,3.3693549925115676,0.6358235451565619,2.458177843393237,-1.9212370457288586,70.10317386969824,2.799121355575963,0.9111771491183353,11,-0.8950004577636719,-1.7750015258789062,-5.275001525878906,-5.880001068115234,3.3899993896484375,0,0.04995570693907947,1.4333379957529595,56.72000122070313,-1.5714320314865855,55.93999862670898,-1.2535339913281969,55.27999877929688,0.04995570693907947
3982,2013-11-26,56.58000183105469,56.9900016784668,56.41999816894531,56.56999969482422,1144100.0,0.0023029418309694627,-2.6773804543105357,-0.018185727463777664,69.20471730934432,68.04460244147366,-0.8555139008715429,-1.7832904609459916,-3.937502159927824,-6.8482120108847155,23.19287108605196,0.5700035095214844,1.0480172933584342,1.548001670837401,-0.3680654337490594,3.4640687754238613,0.5899681185441707,2.506035223130631,-1.7510899063937373,76.06395714546579,6.299614722112494,0.9580335522932292,11,-0.6700019836425781,-1.9050025939941406,-5.250001907348633,-5.855001449584961,2.8799972534179688,1,0.05478964958993027,2.1803360703408114,56.45000076293945,1.4333379957529595,56.72000122070313,-1.5714320314865855,55.93999862670898,0.05478964958993027
3983,2013-11-27,56.70000076293945,56.95000076293945,56.540000915527344,56.56999969482422,612800.0,0.0021208718275245175,-3.31581906157769,12.997330282227308,84.03189418148943,69.45816692285877,-0.8098488653175409,-1.7994381123986898,-3.9670731515564768,-6.856768432041505,22.891614971905085,0.4099998474121094,1.1494780635793518,1.5435005187988295,-0.46884413533187086,3.55584517292953,0.5373281917334793,2.5496728458641797,-1.6069584157221897,80.81403988138894,2.599491341988653,1.006172327065349,11,-0.6400012969970703,-2.0250015258789062,-5.165000915527344,-5.975000381469727,4.439998626708984,2,0.048500881181600786,-2.6773804543105357,56.58000183105469,2.1803360703408114,56.45000076293945,1.4333379957529595,56.72000122070313,0.048500881181600786
3984,2013-11-29,56.86000061035156,57.29999923706055,56.6500015258789,56.68000030517578,652300.0,0.002821866759421532,-4.416695806974339,1.3846063558203,81.43846661745617,70.51713473474902,-0.8998744561698544,-1.8511496581170803,-4.052264244715921,-6.909171819011398,22.978340181921197,0.6499977111816477,1.2002749962730022,1.574500274658206,-0.5299366666978997,3.6789372160143117,0.5222818039801496,2.6267187453362624,-1.5345234912847445,66.15393192815453,-13.078277954185538,1.0522184706780537,11,-0.6650009155273438,-2.0500011444091797,-5.15000057220459,-6.135000228881836,4.380001068115234,4,0.04045021477966393,-3.31581906157769,56.70000076293945,-2.6773804543105357,56.58000183105469,2.1803360703408114,56.45000076293945,0.04045021477966393
3985,2013-12-02,57.16999816894531,57.33000183105469,56.86000061035156,57.06000137329102,1007400.0,0.005451944341648751,1.1860312447326633,0.6110922731318217,82.10286016632733,72.24051474151297,-1.0857659555335246,-2.030553737580007,-4.275860847069822,-7.115703479475556,22.9108203697948,0.470001220703125,1.2166137001773123,1.7354978561401353,-0.4622664967393675,3.933262209019638,0.6366156797003839,2.8343800325798867,-1.568087953359374,87.40129098920765,7.234185457587657,1.0988821764397523,12,-0.9599971771240234,-2.1399974822998047,-5.4149980545043945,-6.444997787475586,3.8100013732910156,0,0.045653326813806405,-4.416695806974339,56.86000061035156,-3.31581906157769,56.70000076293945,-2.6773804543105357,56.58000183105469,0.045653326813806405
3986,2013-12-03,56.65999984741211,57.36000061035156,56.540000915527344,56.9000015258789,1498800.0,-0.00892073356423917,-2.416668653490054,-2.1818970001734765,71.20878033730278,72.93556897133391,-0.43845865372488646,-1.4126237724268336,-3.666520211993763,-6.503196478998618,22.622905220211646,0.8199996948242188,1.1702848299567137,1.110999488830565,-1.0918589138590846,3.3138578915202146,0.009570287485736628,2.2124286901753933,-0.7815949733511687,25.532027141094733,-50.58709321904665,1.1014292013448257,12,-0.404998779296875,-1.614999771118164,-4.047499656677246,-5.184999465942383,4.799999237060547,1,0.059301105178259705,1.1860312447326633,57.16999816894531,-4.416695806974339,56.86000061035156,-3.31581906157769,56.70000076293945,0.059301105178259705
3987,2013-12-04,56.83000183105469,57.1500015258789,56.2400016784668,56.41999816894531,999000.0,0.003000388000359955,-1.3636462719841282,-1.7083366446793797,69.88506815582878,73.88810961589795,-0.4452109624873941,-1.458124739617432,-3.747663309977824,-6.566425151025641,22.27363600529285,0.9099998474121023,1.1400767006368113,1.154501342773436,-1.0369026647818131,3.3459053503286853,0.05879933899581147,2.2502033465510607,-0.6849097244614342,52.67863529075173,-19.576197064783884,1.0957020037776244,12,-0.49500083923339844,-1.7850017547607422,-4.1425018310546875,-5.355001449584961,3.5,2,0.05296495204208118,-2.416668653490054,56.65999984741211,1.1860312447326633,57.16999816894531,-4.416695806974339,56.86000061035156,0.05296495204208118
3988,2013-12-05,56.88999938964844,57.0,56.36999893188477,56.72000122070313,854500.0,0.0010557374038471234,2.230779764466492,0.4146259769259224,64.59456477921658,73.56138894280069,-0.2825232171723968,-1.3859850664663682,-3.7040224068367777,-6.511190946959431,21.879257095896225,0.6300010681152273,1.166210112497005,1.0854990005493192,-1.0709256720450995,3.241923673143738,0.007286664252106334,2.163711336846532,-0.6499977111816406,58.035565273960245,-10.92026167049012,1.0782123362972107,12,-0.20999908447265625,-1.5949993133544922,-4.2024993896484375,-5.414999008178711,4.639999389648445,3,0.045174894048106706,-1.3636462719841282,56.83000183105469,-2.416668653490054,56.65999984741211,1.1860312447326633,57.16999816894531,0.045174894048106706
3989,2013-12-06,57.20000076293945,57.90999984741211,56.790000915527344,57.47999954223633,760100.0,0.005449136519896314,-1.036364519104724,-1.6470693833588337,70.12984825440562,73.46251994808604,-0.4414170249817744,-1.463051150687221,-3.920442787249641,-6.706979846295006,23.215692667013382,1.1199989318847656,1.2219043253398638,1.200000381469728,-0.6889482958405893,3.088949058780045,0.2555260428145658,2.14447472012489,-0.9599990844726562,57.48503814701448,-9.73733549169988,0.9444743386551597,12,-0.21500015258789062,-1.6300010681152344,-4.382500648498535,-5.725000381469727,5.409999847412109,4,0.0688810939537916,2.230779764466492,56.88999938964844,-1.3636462719841282,56.83000183105469,-2.416668653490054,56.65999984741211,0.0688810939537916
3990,2013-12-09,56.77000045776367,57.31000137329102,56.59000015258789,57.099998474121094,870900.0,-0.0075174877524544215,-1.0869642136456068,1.1785694822888284,65.53395541251479,73.12557280154287,-0.003999006804527028,-0.871379075081613,-3.3821978609502636,-6.166822437323809,24.49676921349207,0.7200012207031321,1.3120104293136023,0.6390001296997099,-1.0639872382316469,2.3419874976310666,-0.2124935542659685,1.4904938136653882,-0.40000152587889914,31.736488647265748,-33.776427922871676,0.8514936839656777,12,0.30500030517578125,-1.2000007629394531,-3.90000057220459,-5.295000076293945,4.849998474121101,0,0.07873879134506545,-1.036364519104724,57.20000076293945,2.230779764466492,56.88999938964844,-1.3636462719841282,56.83000183105469,0.07873879134506545
3991,2013-12-10,57.349998474121094,57.61000061035156,56.7599983215332,56.7599983215332,1239000.0,0.010216628706722242,-1.8813629457213978,-1.7878899973412556,69.78719674176207,73.19029273847818,-0.4949566895141757,-1.276615730510656,-3.8356308323261885,-6.629936961965356,25.748268634365353,0.8500022888183594,1.3305830660152367,1.0664981842041001,-0.4856856831170333,2.6186820515252336,0.2904062505435334,1.8425901178646669,-0.7599983215332031,66.46694686829001,1.151251588772908,0.7760919336605651,12,-0.2749977111816406,-1.779998779296875,-4.479998588562012,-5.874998092651367,4.540000915527344,1,0.06329557392670648,-1.0869642136456068,56.77000045776367,-1.036364519104724,57.20000076293945,2.230779764466492,56.88999938964844,0.06329557392670648
3992,2013-12-11,56.290000915527344,57.31999969482422,56.18000030517578,57.31999969482422,1466200.0,-0.018482957049633875,1.2135936712986282,-1.7457601913813727,59.09912584937218,70.4199851460207,0.5806385175655961,-0.09882102641060442,-2.6697368940322264,-5.456596075633328,26.56750268009319,1.1699981689453125,1.229524941611146,-0.07149944305420064,-1.441021262885556,1.2980223767771548,-0.7562603529698748,0.6132614668614735,1.6199989318847656,6.358418465785684,-60.13663275143545,0.6847609099156762,12,0.7549991607666016,-0.720001220703125,-3.4200010299682617,-4.815000534057617,5.6699981689453125,2,0.09184576452048332,-1.8813629457213978,57.349998474121094,-1.0869642136456068,56.77000045776367,-1.036364519104724,57.20000076293945,0.09184576452048332
3993,2013-12-12,56.43999862670898,56.83000183105469,55.72000122070313,56.1500015258789,2103400.0,0.0026647310133594004,1.074760690921366,-0.2815509170098664,54.960324068047,67.47796930719745,0.4356993881720328,-0.15102514448447124,-2.722484654607449,-5.485798712852407,26.88000618931933,1.1100006103515554,1.1617547550116711,0.011498260498036927,-1.2225833306267617,1.2455798516228356,-0.605542535064366,0.6285390560604398,1.4354012298584067,32.87661449760003,-30.74917490234941,0.6170407955624007,12,0.3750019073486399,-0.8699989318847585,-3.5699987411498952,-4.964998245239251,5.770000457763679,3,0.0689228082742166,1.2135936712986282,56.290000915527344,-1.8813629457213978,57.349998474121094,-1.0869642136456068,56.77000045776367,0.0689228082742166
3994,2013-12-13,57.04999923706055,57.54999923706055,56.56000137329102,56.65999984741211,1286600.0,0.01080794871002877,-2.355945792168887,1.344838926086213,53.388076034023634,64.28743773694148,-0.16149897010267011,-0.6992141519926633,-3.211957329641713,-5.970709784972428,26.68459037225738,1.1100006103515696,1.090664105909795,0.5594989776611357,-0.6683264540842941,1.7873244094065655,-0.05441373821157924,1.1734116935338506,0.7391846740722698,70.37028814092979,10.8029855596168,0.6139127158727156,12,-0.2349987030029297,-1.4799995422363281,-4.0774993896484375,-5.57499885559082,5.420001983642585,4,0.07852760038822337,1.074760690921366,56.43999862670898,1.2135936712986282,56.290000915527344,-1.8813629457213978,57.349998474121094,0.07852760038822337
3995,2013-12-16,57.7599983215332,57.88999938964844,56.9900016784668,57.43999862670898,1232200.0,0.012445207606794018,2.103430585883034,0.820513322117472,62.33521697838047,63.30148625261679,-0.8705532261241089,-1.3102075589667947,-3.80455551838412,-6.559641407658489,26.472638318204577,0.8999977111816406,0.9558628140499934,1.1639982223510756,-0.1210142098085143,2.4490106545106656,0.5214920062712807,1.8065044384308706,-2.039997100830071,94.00916231286871,34.29676573483094,0.6425062160797954,12,-0.9449977874755859,-2.1299991607666016,-4.839998245239258,-6.284997940063477,2.6100006103515696,0,0.08396818611073709,-2.355945792168887,57.04999923706055,1.074760690921366,56.43999862670898,1.2135936712986282,56.290000915527344,0.08396818611073709
3996,2013-12-17,57.790000915527344,57.97999954223633,57.5099983215332,57.84000015258789,1004100.0,0.0005194355066826528,1.8485093691839967,-0.15624776482368583,61.612294328172865,62.38228916065502,-0.8084227602592691,-1.2217024169079167,-3.689564817732986,-6.489367302440513,26.541110643644107,0.470001220703125,0.8512779355349451,1.079000854492186,-0.20091494328158888,2.358916652265961,0.43904295560530215,1.71895875337907,-2.026599731445309,91.59297487530486,32.546545015422794,0.6399578988868858,12,-0.9400005340576172,-1.8200016021728516,-4.870000839233398,-6.315000534057617,1.5900001525878835,1,0.06627440657001893,2.103430585883034,57.7599983215332,-2.355945792168887,57.04999923706055,1.074760690921366,56.43999862670898,0.06627440657001893
3997,2013-12-18,58.31999969482422,58.33000183105469,57.25,57.66999816894531,1670000.0,0.009171115606514402,2.2238581628121477,-13.00022888532845,64.41282419037677,62.36209576189504,-1.2346780042757786,-1.6114331168954976,-4.0280262390668895,-6.915628137190744,27.238498568675507,1.0800018310546875,0.7239180208301192,1.4674997329711914,0.13144312628543986,2.803556339656943,0.7994714296283121,2.1355280363140707,-2.467934576416013,99.61677647925448,41.534141283202814,0.6680283033428762,12,-1.2949981689453125,-2.174999237060547,-5.274999618530273,-6.844999313354492,1.279998779296875,2,0.06121398685708579,1.8485093691839967,57.790000915527344,2.103430585883034,57.7599983215332,-2.355945792168887,57.04999923706055,0.06121398685708579
3998,2013-12-19,58.13000106811523,58.599998474121094,57.90999984741211,58.18999862670898,1597700.0,-0.003257863986680598,-1.7599945068360159,-0.09230371961454042,61.23896183338041,61.374219492892244,-0.9502125133649812,-1.2616577337026698,-3.6450712947384645,-6.625296317191875,28.056888307031823,0.6899986267089844,0.6886783791281275,1.1350009918212791,-0.0989142933646292,2.3689162770071874,0.5180433492283285,1.7519586344142297,-2.129259746948236,76.96087872798321,19.077192518014662,0.6169576425929542,12,-0.9700012207031179,-1.7900009155273366,-5.080000877380364,-6.655000686645501,0.8799972534179759,3,0.06588677010120025,2.2238581628121477,58.31999969482422,1.8485093691839967,57.790000915527344,2.103430585883034,57.7599983215332,0.06588677010120025
3999,2013-12-20,59.27000045776367,59.4000015258789,58.09000015258789,58.36999893188477,5553600.0,0.019611205379346686,1.2586159269685246,-15.00063580874861,66.20374158690424,61.44864017893551,-1.9732072146370498,-2.2550056703871917,-4.621956591252996,-7.661626007783013,28.96283314315804,1.3100013732910085,0.6860987771837372,2.1085002899169893,0.6048030226774159,3.6121975571565628,1.3566516562972026,2.860348923536776,-3.0613185643603558,94.60576446696358,38.78466703286226,0.7518486336197884,12,-1.7099990844726562,-2.174999237060547,-6.122501373291016,-7.635002136230469,0.1699981689453054,4,0.049603485810735704,-1.7599945068360159,58.13000106811523,2.2238581628121477,58.31999969482422,1.8485093691839967,57.790000915527344,0.049603485810735704
4000,2013-12-23,59.47000122070313,59.65999984741211,59.06000137329102,59.5099983215332,1623300.0,0.0033744012383125632,2.5294012049949655,-0.044441147798068154,72.77150684389463,61.78023019028358,-1.95558665881223,-2.359386875546413,-4.658314237924792,-7.764363876653725,29.388745411069223,0.5999984741210866,0.7326571759951008,2.171001052856454,0.3647906098889351,3.9772114958239726,1.267895831372691,3.0741062743402168,-2.942187364052259,92.1162390564879,31.122732756963707,0.9031052214837609,12,-1.780000686645515,-2.095001220703132,-5.6925010681152415,-7.410001754760749,-0.7200012207031321,0,0.05044560178948876,1.2586159269685246,59.27000045776367,-1.7599945068360159,58.13000106811523,2.2238581628121477,58.31999969482422,0.05044560178948876
4001,2013-12-24,59.27000045776367,59.47000122070313,59.09000015258789,59.47000122070313,398500.0,-0.0033630529482793214,2.799996185317087,5.000381497378272,69.6774300725223,62.95559732618914,-1.62553445660388,-2.0419798430863096,-4.305870739968199,-7.467914421871917,29.570979389616525,0.3800010681152415,0.7300882184785706,1.8300003051757798,-0.1308160672210832,3.790816677572643,0.8495921189773483,2.8104084913742113,-2.3663242822214485,83.81745168709351,20.87278423635665,0.9804081861984305,12,-1.5799999237060547,-1.8950004577636719,-5.247500419616699,-6.950000762939453,-2.9900016784667898,1,0.018559110268692613,2.5294012049949655,59.47000122070313,1.2586159269685246,59.27000045776367,-1.7599945068360159,58.13000106811523,0.018559110268692613
4002,2013-12-26,59.68000030517578,59.88999938964844,59.25,59.31999969482422,597900.0,0.006917493575932632,-1.55999755859375,-1.7999961853172224,71.29773179689246,64.77086485161641,-1.6808524445470496,-2.327141452408142,-4.553908707891637,-7.7816150743717145,29.8672035739661,0.6399993896484375,0.7960768210030409,2.085000228881839,-0.07005786354845611,4.240058321312134,1.0074711826666913,3.1625292750969862,-2.445565289009174,89.39398318064907,24.76140493492089,1.0775290462151468,12,-1.4549999237060547,-2.190000534057617,-5.572501182556152,-7.320001602172852,-3.5800018310546875,3,-0.005026796841931969,2.799996185317087,59.27000045776367,2.5294012049949655,59.47000122070313,1.2586159269685246,59.27000045776367,-0.005026796841931969
4003,2013-12-27,59.45000076293945,59.790000915527344,59.38999938964844,59.709999084472656,579800.0,-0.0038538797094540556,-1.1052652712944837,-0.7222163353537067,67.38796158177425,66.32640769025537,-1.094031767778688,-1.982182908880766,-4.1754653618298505,-7.45423907907297,30.179436081323672,0.40000152587890625,0.7872949867554624,1.7175006866455078,-0.5453427430550164,3.980344116346032,0.5860789717952457,2.84892240149577,-1.8437867344853913,75.55562148862266,9.605055930580448,1.1314217148502606,12,-1.010000228881836,-1.9300003051757812,-5.235001564025879,-6.785001754760742,-3.9300003051757812,4,0.002523090147294793,-1.55999755859375,59.68000030517578,2.799996185317087,59.27000045776367,2.5294012049949655,59.47000122070313,0.002523090147294793
4004,2013-12-30,59.15999984741211,59.4000015258789,58.91999816894531,59.27999877929688,866400.0,-0.00487806411784153,1.6666525383320039,0.46153733292254445,68.87836950167826,67.05342463728846,-0.5288675810114398,-1.5926952529125344,-3.73797453898851,-7.063567679494987,29.876167588168713,0.5300025939941406,0.9168942706019152,1.3124998092651339,-0.9969401909266651,3.621939809456933,0.1577798091692344,2.4672198093610334,-1.2340558683908327,24.742409941796446,-43.65496079560955,1.1547200000959001,12,-0.5900001525878906,-1.5599994659423828,-4.840001106262207,-6.495000839233398,-3.740001678466797,0,-0.00253552275635216,-1.1052652712944837,59.45000076293945,-1.55999755859375,59.68000030517578,2.799996185317087,59.27000045776367,-0.00253552275635216
4005,2013-12-31,59.77999877929688,59.849998474121094,59.33000183105469,59.36000061035156,769900.0,0.01048003606294623,-1.1666719649044728,-3.5000158947132705,69.0738003756012,67.8824808647805,-0.9299951861899629,-2.1156018165579766,-4.2318314703138,-7.578268837149146,29.65512385286769,0.6899986267089844,1.1037591005351928,1.8019987106323327,-0.6375493379459627,4.241546759210628,0.5822246863431815,3.021772734921484,-1.5790870427878048,88.65974516281338,19.191258059160646,1.219774024289149,12,-1.2099990844726634,-1.9749984741211009,-5.307499885559089,-7.114999771118171,-7.099998474121101,1,-0.0056875235786330025,1.6666525383320039,59.15999984741211,-1.1052652712944837,59.45000076293945,-1.55999755859375,59.68000030517578,-0.0056875235786330025
4006,2014-01-02,60.02000045776367,60.15999984741211,59.40999984741211,59.7400016784668,1871900.0,0.004014748801733026,1.67858310626703,0.6666666666666554,83.60360409897852,70.01478974351403,-0.9168188960513319,-2.2039728991222276,-4.337722440237371,-7.717853013326277,30.124490048275565,0.75,1.2840218264657608,1.8740003585815401,-0.6448667859921784,4.392867503155259,0.6145667862946809,3.1334339308683994,-1.5826164498150845,88.70974192377383,10.793188653097687,1.2594335722868593,1,-0.9850006103515625,-2.0799999237060547,-5.137500762939453,-7.075000762939453,-6.150001525878899,3,-0.021159620927650225,-1.1666719649044728,59.77999877929688,1.6666525383320039,59.15999984741211,-1.1052652712944837,59.45000076293945,-0.021159620927650225
4007,2014-01-03,59.84000015258789,60.5099983215332,59.68000030517578,60.09000015258789,2203600.0,-0.0029990053949174866,-1.9122753008258488,-0.8928610354223433,80.46595349625764,72.15112215050038,-0.5571190655059937,-1.8834756801113528,-4.031642226954936,-7.443529974107193,31.2558600455338,0.8299980163574219,1.3635228730575335,1.5435001373291044,-1.0038231546777894,4.090823429335998,0.2698384913256575,2.8171617833325513,-1.126997610325141,57.86175442468853,-24.688257642270585,1.2736616460034487,1,-0.5400009155273438,-1.7250003814697266,-4.725000381469727,-6.745000839233398,-5.880001068115234,4,-0.05949200140730693,1.67858310626703,60.02000045776367,-1.1666719649044728,59.77999877929688,1.6666525383320039,59.15999984741211,-0.05949200140730693
4008,2014-01-06,59.459999084472656,60.11999893188477,59.290000915527344,60.0,1144500.0,-0.006350285213005624,1.1282033725888914,2.160003662109375,72.52335342406354,72.85330124351809,0.035070382812413925,-1.3713758114075034,-3.522541664406866,-6.973332368239156,32.20207145727078,0.829998016357429,1.451138390741498,1.034999084472659,-1.4725603049338432,3.5425584738791613,-0.21878061023058848,2.2887787791759067,-0.42353730194122363,33.96231847200996,-48.05759646196349,1.2537796947032507,1,0.25499916076660156,-1.3449993133544922,-4.167499542236328,-6.364999771118164,-5.379997253417969,0,-0.05650858832974637,-1.9122753008258488,59.84000015258789,1.67858310626703,60.02000045776367,-1.1666719649044728,59.77999877929688,-0.05650858832974637
4009,2014-01-07,61.13999938964844,61.33000183105469,59.47999954223633,59.4900016784668,1696400.0,0.02825429416487313,-1.215568971700462,-3.0555461365659307,76.74049993028513,73.29430047533926,-1.5106343597170806,-2.889197422206891,-5.050291874632606,-8.551333627241462,32.53474019813969,1.8700027465820312,1.5279186388654722,2.5179994583129854,-0.19499950497166907,5.23099842159764,1.1614999766706546,3.8744989399553162,-1.8499984741210938,90.68615901296623,9.762162141876132,1.3564994816423284,1,-1.0149993896484375,-2.6149978637695312,-5.772500038146973,-8.045000076293945,-6.720001220703125,1,-0.0919201666337649,1.1282033725888914,59.459999084472656,-1.9122753008258488,59.84000015258789,1.67858310626703,60.02000045776367,-0.0919201666337649
4010,2014-01-08,61.2400016784668,61.290000915527344,60.36000061035156,60.36000061035156,1476900.0,0.0016356279001745744,-1.1136344917572294,0.5333347204978997,76.9952975969806,74.10739686694572,-1.4898297628471227,-2.7796627792070865,-5.015342314131672,-8.538937927377816,33.25093134940179,0.9300003051757812,1.6595932187402056,2.3945016860961914,-0.4110083653801553,5.200011737572538,0.9917466603580181,3.7972567118343648,-1.9500007629394531,95.58822979426823,15.352273869805131,1.4027550257381718,1,-1.1150016784667969,-2.7150001525878906,-5.737502098083496,-8.010002136230469,-6.720001220703125,2,-0.09503597893544657,-1.215568971700462,61.13999938964844,1.1282033725888914,59.459999084472656,-1.9122753008258488,59.84000015258789,-0.09503597893544657
4011,2014-01-09,60.97999954223633,61.93000030517578,60.790000915527344,61.5,2238000.0,-0.0042456258834802085,-1.5333384196092892,-0.5909088938691821,71.73200159818181,74.15564906708899,-1.0747800946207064,-2.354481820432518,-4.614179675492785,-8.167227965906719,33.84500181852963,1.1399993896484375,1.6608420169666402,1.9529994964599595,-0.9141439465033159,4.820142939423235,0.5194277749783254,3.3865712179415937,-1.5,64.01511429644829,-13.200502667461862,1.4335717214816375,1,-0.5550003051757812,-2.154998779296875,-5.35999870300293,-7.73499870300293,-5.470001220703125,3,-0.13611018857603885,-1.1136344917572294,61.2400016784668,-1.215568971700462,61.13999938964844,1.1282033725888914,59.459999084472656,-0.13611018857603885
4012,2014-01-10,61.459999084472656,61.5,60.97000122070313,60.97000122070313,1383000.0,0.007871425809110821,-1.163269754768426,-0.9423027546491445,75.97499323055679,75.1097636947315,-1.4256568754369354,-2.5584730363205352,-4.958715295946405,-8.529518682687154,35.478661756640385,0.5299987792968679,1.6202454721883086,2.174499130249025,-0.5838110222279269,4.932809282725977,0.795344054010549,3.5536542064875007,-1.489999389648439,82.19691934225357,4.7446383271951476,1.379155076238477,1,-1.0349998474121094,-2.634998321533203,-5.809998512268066,-8.19999885559082,-6.219997406005859,4,-0.12349496039132601,-1.5333384196092892,60.97999954223633,-1.1136344917572294,61.2400016784668,-1.215568971700462,61.13999938964844,-0.12349496039132601
4013,2014-01-13,60.33000183105469,61.79999923706055,60.16999816894531,61.54999923706055,1100300.0,-0.018385897661092776,-1.1168780018974345,-2.489801479174812,58.281253818419344,73.93230639659161,-0.17623736897863296,-1.182743906170117,-3.710361748857707,-7.292138317503159,37.4436459810616,1.6300010681152344,1.595080683719452,0.8500017166137681,-1.5941882097345683,3.2941916429621045,-0.37209324656039655,2.0720966797879328,1.5999984741210938,34.69396016834487,-38.91185063792476,1.222094963174167,1,0.279998779296875,-1.5050010681152344,-4.64000129699707,-7.070001602172852,-4.630001068115234,0,-0.10558598629617633,-1.163269754768426,61.459999084472656,-1.5333384196092892,60.97999954223633,-1.1136344917572294,61.2400016784668,-0.10558598629617633
4014,2014-01-14,61.52999877929688,61.52999877929688,60.47999954223633,60.63999938964844,803700.0,0.01989055050259414,1.3595504654790875,-0.7295092475337362,63.918899552855684,73.35953963850878,-1.122766607873615,-2.1396001220816245,-4.7778747283028125,-8.372213212645654,38.74924778043974,1.1999969482421946,1.5510515133439071,1.8259986877441463,-0.49873678552530976,4.150734161013602,0.6636309511094183,2.9883664243788743,0.36480148315428806,77.27266816075502,5.760105278601458,1.1623677366347296,1,-0.9199981689453196,-2.704998016357429,-5.542498588562019,-8.269998550415046,-6.539997100830085,1,-0.1210791011871255,-1.1168780018974345,60.33000183105469,-1.163269754768426,61.459999084472656,-1.5333384196092892,60.97999954223633,-0.1210791011871255
4015,2014-01-15,62.61000061035156,62.6500015258789,61.56999969482422,61.709999084472656,1194100.0,0.017552443563806364,1.2040778195576698,1.011238363022263,70.16907672837291,71.86681437510816,-1.9658460756834444,-2.990970469096183,-5.707209924666159,-9.333577279886896,40.06435354960779,1.120002746582017,1.5923169170273255,2.6635004043579116,0.1857915148026592,5.141209293913164,1.424645959580289,3.902354849135534,-2.44000244140625,98.38706204104514,27.256530180953106,1.2388544447776246,1,-1.6399993896484375,-3.424999237060547,-6.332500457763672,-9.075000762939453,-7.88999938964843,2,-0.13080981251503399,1.3595504654790875,61.52999877929688,-1.1168780018974345,60.33000183105469,-1.163269754768426,61.459999084472656,-0.13080981251503399
4016,2014-01-16,61.61999893188477,62.959999084472656,61.56000137329102,62.81000137329102,4449600.0,-0.01581219723392091,-1.1374050691888258,-1.3222226931717034,60.94806804624311,69.69816043621765,-0.8102200632235323,-1.7911564760395606,-4.580741933520748,-8.234759403375726,41.42907178042767,1.3999977111816335,1.6360344221103986,1.4819988250732479,-0.8834147218154911,3.847412371961987,0.29929205162888195,2.664705598517614,-1.4004006958007906,51.97133645618868,-16.15297717628046,1.182706773444368,1,-0.49499893188477273,-2.279998779296882,-5.297498703002937,-8.084999084472663,-6.579998016357429,3,-0.11522230764673491,1.2040778195576698,62.61000061035156,1.3595504654790875,61.52999877929688,-1.1168780018974345,60.33000183105469,-0.11522230764673491
4017,2014-01-17,61.88999938964844,61.959999084472656,61.0099983215332,61.5,1265800.0,0.0043817017598803965,2.5849167962227213,-0.3277299071652049,63.70784922782431,68.71865996996885,-0.8480264777300377,-1.8761810130354206,-4.706068365313641,-8.400134778893808,42.25095675178546,0.9500007629394531,1.648992732451049,1.5734992980957045,-0.7527464700260253,3.8997450662174344,0.41037641403483605,2.736622182156573,-1.5607851196289104,61.64876904271639,-5.306866919807682,1.1631228840608663,1,-0.6700000762939453,-2.549999237060547,-5.567499160766602,-8.354999542236328,-6.860000610351555,4,-0.10308613881134299,-1.1374050691888258,61.61999893188477,1.2040778195576698,62.61000061035156,1.3595504654790875,61.52999877929688,-0.10308613881134299
4018,2014-01-21,61.959999084472656,62.61000061035156,61.59000015258789,62.599998474121094,724200.0,0.0011310340202705937,2.0908933277847135,-1.6410266442349075,66.12902020777787,67.53960666746804,-0.5879353063856811,-1.7334075771977027,-4.627920214663533,-8.345198931797597,43.02251754035063,1.0200004577636719,1.5727965891708422,1.4519990921020494,-0.743264169658346,3.6472623538624447,0.35436746122184815,2.5496307229822506,-1.5255534218750029,59.67741191200968,-12.096680260954336,1.0976316308801983,1,-0.3950004577636719,-2.6199989318847656,-5.652499198913574,-8.424999237060547,-6.729999542236328,1,-0.10845702881377073,2.5849167962227213,61.88999938964844,-1.1374050691888258,61.61999893188477,1.2040778195576698,62.61000061035156,-0.10845702881377073
4019,2014-01-22,62.209999084472656,62.209999084472656,61.540000915527344,61.97000122070313,718400.0,0.004034861260394207,4.583367771879073,-0.37499701976490796,64.62093133641018,66.16467708296022,-0.7489548173854885,-1.8465295017250867,-4.6909301654231115,-8.462910794028204,43.17679444430564,0.6699981689453125,1.5442701372626289,1.5549991607665987,-0.6845067626879171,3.7945050842211145,0.4352461990393408,2.6747521224938566,-1.6745312850000005,61.5384765865711,-7.765104039917908,1.1197529617272584,1,-0.6450004577636719,-2.4499988555908203,-6.017498970031738,-8.674999237060547,-7.099998474121094,2,-0.10464552993632936,2.0908933277847135,61.959999084472656,2.5849167962227213,61.88999938964844,-1.1374050691888258,61.61999893188477,-0.10464552993632936
4020,2014-01-23,62.47000122070313,62.47999954223633,61.75,61.86000061035156,829200.0,0.0041794267811743335,1.3174689676052074,2.5416918332963507,64.70587696533488,65.38399656819945,-0.9120443034538894,-1.9713263277662634,-4.784790306951258,-8.586492537223982,43.21409423718852,0.7299995422363281,1.6262333975731806,1.665001296997076,-0.6411960740526723,3.9711986680468243,0.5119026114722018,2.81809998252195,-1.8375521698304738,74.8719142534644,7.69165725409313,1.1530986855248757,1,-0.9050025939941477,-2.4950008392334055,-6.277501106262214,-8.935001373291023,-7.280002593994155,3,-0.11973746432003263,4.583367771879073,62.209999084472656,2.0908933277847135,61.959999084472656,2.5849167962227213,61.88999938964844,-0.11973746432003263
4021,2014-01-24,60.36999893188477,61.95000076293945,60.36999893188477,61.93999862670898,1106400.0,-0.033616171726956856,-1.012741577292594,-2.5737674162642987,52.585357974646655,62.78514820643166,1.2206993415014367,0.2269461056114963,-2.5444583598578348,-6.35466912120345,42.59998036654368,2.1000022888183594,1.4781179097574366,-0.4900009155273395,-2.69218154117587,1.712179710121191,-1.5910912283516083,0.6110893972969293,2.5900001525878835,0.0,-65.53514575176709,1.101090312824266,1,1.1949996948242116,-0.2649993896484446,-4.147499084472663,-6.834999084472663,-4.149997711181641,4,-0.0935894949668048,1.3174689676052074,62.47000122070313,4.583367771879073,62.209999084472656,2.0908933277847135,61.959999084472656,-0.0935894949668048
4022,2014-01-27,59.38000106811523,60.63999938964844,59.29999923706055,60.4000015258789,1816400.0,-0.01639883851723367,-1.271178769667471,0.6496819465164819,49.63168515763717,61.8240850219003,2.1061002256763715,1.257804707240048,-1.436603721834608,-5.2463699152934495,41.256266521261686,1.3400001525878906,1.2857203464044176,-1.4649988174438562,-3.7047871134944046,0.7747894786066922,-2.5848929654691304,-0.345104669418582,3.528198013305669,2.416972745093983,-64.33959899280238,1.1198941480252742,1,1.7499980926513743,0.7249984741211009,-2.970001220703118,-5.8100013732910085,-3.159999847412095,0,-0.07308858326912859,-1.012741577292594,60.36999893188477,1.3174689676052074,62.47000122070313,4.583367771879073,62.209999084472656,-0.07308858326912859
4023,2014-01-28,59.599998474121094,60.09000015258789,59.31999969482422,59.34000015258789,1736400.0,0.0037049074107207147,-4.13334943987386,-0.2549002008325012,41.80850709817651,59.367374749158174,1.9798661559484785,1.106343752230714,-1.54568600950536,-5.348938772997961,39.83993671009284,0.7700004577636719,1.1582461505792878,-1.2525012969970675,-3.4735478094391965,0.9685452154450616,-2.363024553218132,-0.14197804077600296,3.163872613525392,9.433937366995435,-52.05280305286886,1.1105232562210647,1,1.5300006866455078,0.8350009918212891,-3.0149974822998047,-5.854997634887695,-3.4300003051757812,1,-0.07667784919170006,-1.271178769667471,59.38000106811523,-1.012741577292594,60.36999893188477,1.3174689676052074,62.47000122070313,-0.07667784919170006
4024,2014-01-29,59.0099983215332,59.6500015258789,58.66999816894531,59.16999816894531,1032100.0,-0.009899331672702516,-1.3333409021757225,-0.6153880012324486,38.72596817716861,55.87369602124659,2.430394265086562,1.7755640657540823,-0.872228779878796,-4.644706787248992,39.051309232636925,0.9800033569335866,0.9281849658032968,-1.8350013732910142,-4.08098523819244,0.41098249161041167,-2.9579933057417236,-0.7120094408403048,3.6153178920898483,8.923885302807756,-46.25611947285374,1.1229919324507114,1,1.8050003051757812,1.5150012969970703,-2.259998321533203,-5.129999160766602,-3.129997253417976,2,-0.0640569206374223,-4.13334943987386,59.599998474121094,-1.271178769667471,59.38000106811523,-1.012741577292594,60.36999893188477,-0.0640569206374223
4025,2014-01-30,59.43999862670898,59.84000015258789,59.36000061035156,59.45000076293945,1031100.0,0.007286905904196006,-4.647114262633516,0.06251341105790865,42.34591804541839,53.80679046559939,1.6801239128242287,1.3900545971401854,-1.206896600306301,-4.964479348412063,37.87254991546518,0.8300018310546875,0.9269590170985609,-1.3880010604858484,-3.6727388790402884,0.8967367580685917,-2.530369969763065,-0.2456321512086319,2.9479985042334107,23.475605146580573,-29.32330780635137,1.1423689092772185,1,1.2000007629394602,1.375000000000007,-2.112497329711907,-5.1599979400634695,-4.289997100830078,3,-0.07284653627854831,-1.3333409021757225,59.0099983215332,-4.13334943987386,59.599998474121094,-1.271178769667471,59.38000106811523,-0.07284653627854831
4026,2014-01-31,58.75,59.40999984741211,58.47000122070313,58.83000183105469,2604600.0,-0.011608321713502345,-1.9374985098825026,7.9984744469813505,36.806231887610885,50.817721872242345,2.1458603590960763,2.0870328401290124,-0.4224597213996759,-4.170179968545511,36.60105901935822,0.9699974060058452,0.7510211105839915,-2.0144996643066406,-4.458814342121727,0.42981501350844553,-3.2366570032141837,-0.7923423253990975,3.414917193222564,12.903180440606409,-34.68264446020085,1.222157338907542,1,1.7900009155273438,1.9650001525878906,-1.2174997329711914,-3.9300003051757812,-4.040000915527344,4,-0.06059576805601741,-4.647114262633516,59.43999862670898,-1.3333409021757225,59.0099983215332,-4.13334943987386,59.599998474121094,-0.06059576805601741
4027,2014-02-03,56.27999877929688,58.72999954223633,56.209999084472656,58.4000015258789,2719800.0,-0.0420425739694148,-1.2300867927203492,26.499427808506404,32.55812730902531,47.08762266126984,4.1754940799953815,4.50776845168577,2.1152252336962007,-1.6155689332930834,35.55148002532004,2.5400009155273438,0.3282991313447994,-4.306500816345206,-7.452160181965986,-1.1608414507244262,-5.8793304991556,-2.7336711335348127,5.589325136124124,1.8041153493349216,-45.453884593349684,1.5728296828103918,2,3.06500053405761,3.305000305175774,1.2525014877319265,-1.1099987030029368,-1.6800003051757884,0,-0.0010660547245040508,-1.9374985098825026,58.75,-4.647114262633516,59.43999862670898,-1.3333409021757225,59.0099983215332,-0.0010660547245040508
4028,2014-02-04,56.099998474121094,56.9900016784668,55.43000030517578,56.34000015258789,6082500.0,-0.0031982997348962705,1.0259695865524903,0.11320819223170372,24.36261439584794,42.614476334540704,3.840731130418966,4.662171269638122,2.3689832028680655,-1.3513061757000315,35.29652215744753,1.5600013732910156,0.027343995950033673,-4.318501091003419,-8.026168245715624,-0.6108339362912147,-6.172334668359518,-2.4646675136473206,5.203392958205079,15.192702769331909,-27.100895000961174,1.8538335773561014,2,2.855001449584961,3.095001220703125,1.7575016021728516,-0.7249984741210938,-1.75,1,0.002139086450018368,-1.2300867927203492,56.27999877929688,-1.9374985098825026,58.75,-4.647114262633516,59.43999862670898,0.002139086450018368
4029,2014-02-05,55.52000045776367,56.79999923706055,55.4900016784668,56.36999893188477,4026900.0,-0.01033864584907207,-1.8791280653950955,3.5416355400143344,14.866203937720257,37.07673488702797,3.7682243875532393,5.058918608842177,2.996242955843883,-0.689083923065894,34.197066719509536,1.30999755859375,-0.3732237158878178,-4.617499160766599,-8.90193345558518,-0.33306486594802465,-6.759716308175889,-2.475282013357308,5.078584039304452,2.0408198571867255,-31.787636754153645,2.1422171474092875,2,3.1700000762939453,3.674999237060547,2.4600000381469727,0.06999969482421875,-0.6700019836425781,2,0.0117074514737463,1.0259695865524903,56.099998474121094,-1.2300867927203492,56.27999877929688,-1.9374985098825026,58.75,0.0117074514737463
4030,2014-02-06,55.41999816894531,56.4900016784668,55.38000106811523,55.41999816894531,6766000.0,-0.0018011939480158112,-26.75202670481165,-0.0,16.304346473996816,33.04551138695576,3.087722957747147,4.954568000981219,3.1181737184926064,-0.5061250938349247,33.05916129675775,1.1100006103515696,-0.8456398642738634,-4.426501274108887,-9.162443995103274,0.3094414468854936,-6.79447263460608,-2.058529913611693,4.558356225095729,0.9924841921928216,-29.279402098760077,2.3679713604971906,2,2.5900020599365234,3.750001907348633,2.66500186920166,0.32000160217285156,-3.7399978637695312,3,0.008300305203324143,-1.8791280653950955,55.52000045776367,1.0259695865524903,56.099998474121094,-1.2300867927203492,56.27999877929688,0.008300305203324143
4031,2014-02-07,52.68000030517578,53.13999938964844,50.4900016784668,53.0099983215332,6534100.0,-0.04944059823706193,7.983040765525491,-100.0,10.539843489516983,28.701973423831294,5.165373834817416,7.421365612306445,5.857417412605713,2.301099847053308,32.133566893617335,4.929996490478516,-1.4325247804804633,-6.751499176025391,-12.430043596082527,-1.0729547559682544,-9.590771386053959,-3.9122269659968225,6.6545846232356425,26.577660127051672,0.26338931881134897,2.839272210028568,2,2.6100006103515625,4.045000076293945,5.507499694824219,3.059999465942383,-0.2700004577636719,4,0.046886886985466614,-26.75202670481165,55.41999816894531,-1.8791280653950955,55.52000045776367,1.0259695865524903,56.099998474121094,0.046886886985466614
4032,2014-02-10,53.86999893188477,53.86999893188477,52.68000030517578,52.68000030517578,2460300.0,0.022589191720108426,-1.000000000000012,-3.6060781208457335,18.373721710762453,26.098108380785288,3.477257136923974,5.938034197295316,4.676285990730541,1.1771486643736253,30.934688626638895,1.1899986267089915,-2.074220453387923,-5.182000541687003,-11.288131017199724,0.9241299338257178,-8.235065779443367,-2.128935303930639,4.049452676535509,51.99995774489194,28.670518029275627,3.0530652377563623,2,1.295001983642571,2.855001449584954,4.6175012588500906,2.265001296997063,-1.1699981689453196,0,0.015593097628422203,7.983040765525491,52.68000030517578,-26.75202670481165,55.41999816894531,-1.8791280653950955,55.52000045776367,0.015593097628422203
4033,2014-02-11,53.959999084472656,54.06999969482422,53.34000015258789,53.6500015258789,1940100.0,0.001670691560653026,1.7547215984338111,0.2605024507054037,17.339660355953953,23.72185195620588,2.7972495131125896,5.6352635109146405,4.592513159069625,1.140658071361507,30.94828475189838,0.7299995422363281,-2.4923469404097744,-4.773500251770017,-11.252117238055888,1.7051167345158476,-8.012808744912952,-1.534191758627081,2.7707405351550705,54.992056237485855,34.98819875103368,3.239308493142933,2,1.2050018310546875,2.7650012969970703,4.747500419616699,2.4549999237060547,-1.5499992370605469,1,0.011860626399317287,-1.000000000000012,53.86999893188477,7.983040765525491,52.68000030517578,-26.75202670481165,55.41999816894531,0.011860626399317287
4034,2014-02-12,54.08000183105469,54.22999954223633,53.83000183105469,54.08000183105469,2310100.0,0.0022239204710543525,1.666692098369828,0.0,16.413127203224732,20.840430751517705,2.128185374582202,5.1948510672291945,4.475102507225117,1.0658256083103481,30.913121488243466,0.3999977111816406,-2.8361194623882753,-4.2809976577758775,-10.936881923130997,2.374886607579242,-7.608939790453434,-0.9530555250983213,1.6522197179872933,59.833335876464844,44.837901469810035,3.3279421326775585,2,0.8699989318847656,2.644998550415039,4.834997177124023,2.3349971771240234,-1.3000030517578054,2,0.004992541307780929,1.7547215984338111,53.959999084472656,-1.000000000000012,53.86999893188477,7.983040765525491,52.68000030517578,0.004992541307780929
4035,2014-02-13,54.41999816894531,54.56999969482422,51.40999984741211,51.40999984741211,1190200.0,0.0062869143191373045,-1.0996688435377597,100.0,22.273973683901772,19.22573539555002,1.118878561150062,4.437324338766501,4.131708817766949,0.7766286356352765,30.38047731845841,3.1599998474121094,-3.1349819129887138,-3.53150119781494,-10.093793027956025,3.0307906323261378,-6.812647112885479,-0.2503552827444011,0.47346820080463914,96.32349022530099,76.1500118660353,3.2811459150705398,2,0.19000244140625,2.305002212524414,4.905002593994141,2.4050025939941406,-2.1999969482421804,3,0.007901512672618294,1.666692098369828,54.08000183105469,1.7547215984338111,53.959999084472656,-1.000000000000012,53.86999893188477,0.007901512672618294
4036,2014-02-14,54.52000045776367,54.790000915527344,53.95000076293945,54.41999816894531,1721000.0,0.0018376018409245187,1.624987334076401,0.033223370293250266,25.304865756721483,18.419817445294044,0.39755759481026587,3.982310192389008,4.045842452334732,0.7369855758938684,29.572448442128817,0.8400001525878906,-3.3800945441963606,-3.0764989852905273,-9.571018919580027,3.4180209489989792,-6.323758952435277,0.1707609818542224,-4.029998779296875,92.01182330056984,66.71748166161477,3.247259967144753,2,-0.779998779296875,2.2049999237060547,4.805000305175781,2.3050003051757812,-2.029998779296875,4,-0.05209097815008312,-1.0996688435377597,54.41999816894531,1.666692098369828,54.08000183105469,1.7547215984338111,53.959999084472656,-0.05209097815008312
4037,2014-02-18,55.5099983215332,55.52000045776367,54.31999969482422,54.45000076293945,2045600.0,0.01815843461953892,1.222219867474816,10.59973297730307,30.72572390284273,19.126829612737907,-0.7969601235391508,2.624385034472553,3.076295315206245,-0.19346871980920355,29.345339464690912,1.2000007629394531,-3.7129345313601902,-1.7675010681152372,-7.995339639654013,4.460337503423538,-4.881420353884629,1.3464182176541541,-4.933996658325192,99.75663905729655,69.46297772520423,3.1139192857693887,2,-1.8649978637695312,1.2150020599365234,4.115001678466797,1.8200016021728516,-2.25,1,-0.05584576775097028,1.624987334076401,54.52000045776367,-1.0996688435377597,54.41999816894531,1.666692098369828,54.08000183105469,-0.05584576775097028
4038,2014-02-19,55.2400016784668,55.91999816894531,55.13999938964844,55.31000137329102,1697800.0,-0.0048639281432236725,-4.777677309974569,-0.06603760004607108,31.681248285424047,20.995167873593886,-0.7395550743721486,2.49293730495053,3.3620927534533536,0.14117344473847027,28.578934129708365,0.779998779296875,-3.965573755457264,-1.7014978408813448,-7.581008173547346,4.178012491784656,-4.641253007214345,1.2382573254516558,-4.466240063476562,84.92246688359417,49.780676631258316,2.9397551663330024,2,-1.75,1.4849987030029297,4.384998321533203,2.089998245239258,-1.9200019836425781,2,-0.04598118823949038,1.222219867474816,55.5099983215332,1.624987334076401,54.52000045776367,-1.0996688435377597,54.41999816894531,-0.04598118823949038
4039,2014-02-20,55.70000076293945,55.75,54.84000015258789,55.29999923706055,1374400.0,0.008327282231998412,2.6399993896484375,-5.71433242506754,31.879841379442922,22.72577841864345,-1.308990288846303,1.6023734398672502,2.913571672067775,-0.2586728206798412,27.883649938170763,0.9099998474121094,-3.9604570045632173,-0.9159988403320298,-6.2642159738365635,4.432218293172504,-3.5901074070842967,1.758109726420237,-4.617464954711913,95.12200692059083,56.08776122756851,2.674108566752266,2,-2.4950008392333984,1.0249996185302734,4.017499923706055,1.6299991607666016,-2.2099990844726562,3,-0.05906644291675445,-4.777677309974569,55.2400016784668,1.222219867474816,55.5099983215332,1.624987334076401,54.52000045776367,-0.05906644291675445
4040,2014-02-21,54.9900016784668,55.9900016784668,54.97999954223633,55.81999969482422,2410600.0,-0.012746841557407351,-1.3764692154759608,-2.074987125445841,31.8181767873659,25.09003767396,-0.7447154269533272,1.816384102549641,3.6408974757039516,0.5167430757226015,26.908614237666264,1.0100021362304688,-3.8804609122292106,-1.251997947692871,-5.87330536274019,3.369309467354448,-3.562651655216534,1.058655759830792,-3.6172181285961926,50.9804141562604,8.283823384350768,2.3106537075236604,2,-1.2900009155273438,1.7349987030029297,4.727499008178711,2.589998245239258,-1.0800018310546875,4,-0.04018917679057499,2.6399993896484375,55.70000076293945,-4.777677309974569,55.2400016784668,1.222219867474816,55.5099983215332,-0.04018917679057499
4041,2014-02-24,54.72000122070313,55.61000061035156,53.9000015258789,53.9000015258789,1089800.0,-0.0049099918080088845,-3.1707310265260573,-0.9879538006885027,40.417695714319194,27.53936811879964,-0.17311408910387627,1.730101007593845,3.906746532848082,0.8558849180687176,27.892557698779257,1.7099990844726634,-3.662684150147335,-1.2394985198974524,-5.472781872645157,2.9937848328502525,-3.356140196271305,0.8771431564764001,-2.9778402205448344,39.234432294604666,-8.278087679071156,2.116641676373854,2,-1.020000457763679,2.0049991607665945,5.357500076293938,3.219999313354485,-0.770000457763679,0,-0.04568713348372755,-1.3764692154759608,54.9900016784668,2.6399993896484375,55.70000076293945,-4.777677309974569,55.2400016784668,-0.04568713348372755
4042,2014-02-25,55.040000915527344,55.25,54.77000045776367,54.86999893188477,1933000.0,0.005847947508874407,-1.5945996102811544,0.20731956940424345,43.59904171753702,30.457077158975533,-0.34609073186522465,1.1260199755613058,3.620400386587704,0.602160494431601,30.07009312712261,0.5299987792968679,-3.4828346980262097,-0.7024988174438462,-4.631530743976882,3.226533109089189,-2.6670147807103604,1.2620171458226679,-2.9580126611043696,54.545421359747984,2.823020928913003,1.9645159632665163,2,-1.3400001525878906,1.510000228881836,5.192499160766602,3.0549983978271484,-2.2099990844726562,1,-0.04632992722827456,-3.1707310265260573,54.72000122070313,-1.3764692154759608,54.9900016784668,2.6399993896484375,55.70000076293945,-0.04632992722827456
4043,2014-02-26,55.02999877929688,55.47999954223633,54.75,55.2400016784668,845600.0,-0.0001817248558155793,1.1159449134504282,-1.2352967575451685,46.82229585543529,33.83587367588782,-0.18813154853595648,0.8180357898564026,3.659798094575713,0.6728254013016439,32.29133227429097,0.7299995422363281,-2.89215994060946,-0.4840009689330955,-3.9756527463235116,3.0076508084573206,-2.2298268576283036,1.2618249197621125,-2.6353694509503995,54.06685028318243,-3.777181271265391,1.7458258886952074,2,-1.329998016357429,1.5200023651122976,5.250000953674309,3.06500053405761,-3.4399986267089915,2,-0.032164283064268884,-1.5945996102811544,55.040000915527344,-3.1707310265260573,54.72000122070313,-1.3764692154759608,54.9900016784668,-0.032164283064268884
4044,2014-02-27,55.22999954223633,55.5,54.52999877929688,54.7599983215332,1430100.0,0.003634395191276729,-1.086023446024119,-2.238070153130809,48.7836185729504,36.781389774671,-0.23227649460604027,0.33763793826960153,3.4724578511970776,0.542291787620556,35.15607910057913,0.9700012207031179,-2.4235439982806923,-0.0950002670288086,-3.174798045524291,2.984797511466674,-1.6348991562765463,1.444898622218929,-2.547740425880221,63.63626407924361,-1.3413102469675735,1.5398988892477397,2,-0.28499794006347656,1.2550010681152344,5.222499847412109,2.864999771118164,-4.5,3,-0.0345826518783775,1.1159449134504282,55.02999877929688,-1.5945996102811544,55.040000915527344,-3.1707310265260573,54.72000122070313,-0.0345826518783775
4045,2014-02-28,55.11000061035156,55.63000106811523,54.70000076293945,55.06999969482422,1505400.0,-0.002172712889360051,-1.3846198990570653,0.08510810986299591,73.41043096567076,42.12645257566537,-0.004590390236316466,0.12291349793991202,3.5810950425915564,0.7248994462248746,38.09047712827274,0.9300003051757741,-1.9285719645205077,0.001500701904298296,-2.3927928842757424,2.395794288084339,-1.195646091185722,1.1986474949943187,-2.1631220890266007,69.94216211806201,0.10282622852186307,1.1971467930900188,2,-0.16499900817871094,1.375,5.552498817443848,2.9849987030029297,-4.650001525878906,4,-0.029395734239575977,-1.086023446024119,55.22999954223633,1.1159449134504282,55.02999877929688,-1.5945996102811544,55.040000915527344,-0.029395734239575977
4046,2014-03-03,55.18999862670898,55.290000915527344,54.65999984741211,54.709999084472656,1131600.0,0.0014516061598879304,-1.1724249061120866,11.999713904253113,66.17648983774424,46.065426568432194,0.02284820966230683,-0.2502987047932521,3.4894633939490305,0.7209056691342184,40.60507486960564,0.6300010681152344,-1.4049771781467086,0.25949878692626527,-1.4164918596571567,1.9354894335096873,-0.5784965363654493,1.0974941102179798,-1.9996702528126704,59.999861284023915,-11.596361195513062,0.8379953232917126,3,-0.2449970245361257,1.0300025939941477,5.580000877380378,2.905000686645515,-4.509998321533196,0,-0.023192585815311473,-1.3846198990570653,55.11000061035156,-1.086023446024119,55.22999954223633,1.1159449134504282,55.02999877929688,-0.023192585815311473
4047,2014-03-04,56.22000122070313,56.22999954223633,55.6500015258789,55.790000915527344,1202100.0,0.018662848697656775,1.577786443321723,0.8958348234509018,72.50999648926049,50.601954146636245,-1.0011284107889793,-1.3544710671417803,2.4424699686767397,-0.2078097706269304,41.38233623554523,1.0400009155273509,-1.0075937230957024,1.292501258850102,-0.37350395461307784,2.9585064723132817,0.45949865211851204,2.125503865581692,-2.8056989824411858,99.41186370317222,24.65305227815695,0.8330026067315883,3,-1.155000686645515,-0.6550006866455149,4.614997863769524,1.934997558593743,-4.970001220703132,1,-0.040377097269214346,-1.1724249061120866,55.18999862670898,-1.3846198990570653,55.11000061035156,-1.086023446024119,55.22999954223633,-0.040377097269214346
4048,2014-03-05,56.22000122070313,56.65999984741211,55.77999877929688,56.08000183105469,2245800.0,0.0,-1.3783636101202401,0.3255797448590449,71.83675566600043,55.04161128958708,-0.9470934022690471,-1.4177063427588266,2.431253984001131,-0.10565397388617015,41.64606452276906,0.8800010681152273,-0.6629955267452559,1.286501121521006,-0.3980453720967674,2.9710476151387795,0.44422787471211933,2.1287743683298928,-2.5241292520437497,79.342797837265,2.5846445722250166,0.8422732468088872,3,-0.9400005340576243,-0.9300003051757884,4.397498130798333,2.239997863769524,-6.040000915527351,2,-0.06029881387480418,1.577786443321723,56.22000122070313,-1.1724249061120866,55.18999862670898,-1.3846198990570653,55.11000061035156,-0.06029881387480418
4049,2014-03-06,56.16999816894531,56.54999923706055,56.04999923706055,56.18999862670898,811700.0,-0.000889417479048471,-2.846178675704623,-0.14286103542228532,68.98047471046375,59.17075550326462,-0.9201764554789662,-1.3876561385660438,2.4324775515695976,0.023939131704565852,41.924045014341075,0.5,-0.4258305014786643,1.203998184204103,-0.5517670667511538,2.95976343515936,0.326115558726471,2.081880809681735,-2.1184308548356015,75.49991607666016,1.1663879465555453,0.8778826254776286,3,-0.8899974822998047,-1.0049972534179688,4.61250114440918,2.2900009155273438,-7.13999938964843,3,-0.08153815498768457,-1.3783636101202401,56.22000122070313,1.577786443321723,56.22000122070313,-1.1724249061120866,55.18999862670898,-0.08153815498768457
4050,2014-03-07,55.88000106811523,56.40999984741211,55.65999984741211,56.16999816894531,777300.0,-0.005162846898407292,-1.0547958090559926,14.49952317376099,64.16668653490049,61.80953226110698,-0.5483179373263951,-1.118790771125127,2.6628720404520507,0.3900932399603718,42.23640447648648,0.75,-0.18434442789843075,0.8910009384155231,-0.9014736036619553,2.6834754804930014,-0.005236332623219653,1.7872382094542658,-1.5154218500092256,61.000061035155895,-10.638864391634982,0.8962372710387398,3,-0.2850017547607351,-0.7150001525878835,4.789998054504402,2.6399993896484446,-6.700000762939446,4,-0.09216180077737068,-2.846178675704623,56.16999816894531,-1.3783636101202401,56.22000122070313,1.577786443321723,56.22000122070313,-0.09216180077737068
4051,2014-03-10,55.1500015258789,55.93000030517578,55.0,55.83000183105469,897100.0,-0.013063699503987003,1.1136436541445949,2.344852080346187,46.03527504909107,62.080224853501875,0.2783646602826124,-0.2047549230919472,3.330005044352909,1.1867105662181743,40.83779255060226,0.9300003051757812,0.011453106259352808,0.03750133514403586,-1.3879056894512587,1.4629083597393304,-0.6752021771536079,0.7502048474416796,-0.5099718322561628,9.036237329343558,-56.606857633999674,0.7127035122976461,3,0.44499778747559304,-0.20000076293944602,5.577497482299812,3.724998474121101,-5.420001983642571,0,-0.08504083973969578,-1.0547958090559926,55.88000106811523,-2.846178675704623,56.16999816894531,-1.3783636101202401,56.22000122070313,-0.08504083973969578
4052,2014-03-11,54.709999084472656,55.56999969482422,54.52999877929688,55.20000076293945,1474200.0,-0.007978285208202096,-1.4470543884608205,0.7205903802353816,44.373648962216684,61.80815297647758,0.7449757227002749,0.3176931704774546,3.687514366045832,1.6922468610692434,40.08969737741719,1.0400009155273366,0.2588675610797253,-0.4445011138916044,-1.761107387761335,0.8721051599781262,-1.1028042508264733,0.21380202304326446,1.9500007629394531,8.450714315136514,-52.491852143507394,0.6583031369348659,3,0.8850002288818359,-0.09999847412109375,5.917501449584961,4.315000534057617,-4.129997253417969,1,-0.07366110120152858,1.1136436541445949,55.1500015258789,-1.0547958090559926,55.88000106811523,-2.846178675704623,56.16999816894531,-0.07366110120152858
4053,2014-03-12,54.599998474121094,54.9000015258789,54.38000106811523,54.56000137329102,783100.0,-0.0020106125423566823,-1.600017166235829,-0.08162645678117054,37.385307655897115,60.541673985693876,0.8801203531522788,0.5039364116510114,3.7194575176504614,1.8607814048861115,39.50139534507989,0.5200004577636719,0.3971919429700961,-0.5865016937255874,-1.8085841848710302,0.6355807974198555,-1.1975429392983088,0.024539551847134078,2.0174013519287115,10.138137863627389,-44.5608787666021,0.6110412455727222,3,0.9200019836425781,-0.8599967956542969,4.8650007247924805,4.42500114440918,-3.9399986267089844,2,-0.061355285123476766,-1.4470543884608205,54.709999084472656,1.1136436541445949,55.1500015258789,-1.0547958090559926,55.88000106811523,-0.061355285123476766
4054,2014-03-13,54.349998474121094,54.97000122070313,54.099998474121094,54.81999969482422,1230300.0,-0.0045787547067147605,1.25973485524045,-11.750882212686875,41.79484194948366,57.02883076167309,1.1087631481364113,0.8170938342678085,3.896234687988837,2.1681365592270367,39.07468833532859,0.8700027465820384,0.48025246370104213,-0.8500015258789091,-2.025703625360805,0.32570057360298676,-1.437852575619857,-0.26215047613796116,2.1779054016113264,10.82250438855063,-42.51496614600863,0.5878510497409485,3,1.0300006866455078,-0.7049980163574219,4.725001335144043,4.67500114440918,-3.7699966430664062,3,-0.07672489946675654,-1.600017166235829,54.599998474121094,-1.4470543884608205,54.709999084472656,1.1136436541445949,55.1500015258789,-0.07672489946675654
4055,2014-03-14,54.849998474121094,55.20000076293945,54.38000106811523,54.38000106811523,1291900.0,0.00919963227299947,-2.489379661869786,-0.9999918836439343,51.57381476664786,55.40631130932904,0.6347545016493399,0.36992643972708095,3.3073247292369956,1.7133336106821702,37.796095575973176,0.8500022888183594,0.5443250823616665,-0.37150154113769673,-1.502003197412975,0.7590001151375816,-0.9367523692753394,0.19374928699994598,1.5322310775146448,40.98356555019136,-13.553824701452001,0.5652508281376402,3,0.5300006866455078,-1.2749977111816406,4.092501640319824,4.2050018310546875,-4.009998321533203,4,-0.10610756347732919,1.25973485524045,54.349998474121094,-1.600017166235829,54.599998474121094,-1.4470543884608205,54.709999084472656,-0.10610756347732919
4056,2014-03-17,51.68000030517578,52.0,48.54999923706055,51.86000061035156,10815300.0,-0.05779395181644276,14.00003317134659,-0.3829814864415113,25.931239295079266,50.23089384330893,3.6369650236324773,3.49546401760729,6.342006997826772,4.91183169690342,37.37112012020644,6.299999237060547,0.4954232219482435,-3.3994997024536104,-5.330820494009856,-1.4681789108973646,-4.365160098231733,-2.4338393066754875,4.565295381809079,44.58690689476599,-9.538465237381601,0.9656603957781237,3,0.9249992370605469,0.9249992370605469,6.909999847412109,7.454999923706055,-1.6500015258788991,0,-0.048374612717438814,-2.489379661869786,54.849998474121094,1.25973485524045,54.349998474121094,-1.600017166235829,54.599998474121094,-0.048374612717438814
4057,2014-03-18,52.40999984741211,52.72999954223633,51.599998474121094,51.68000030517578,2254200.0,0.014125378055835913,-1.5393191004204725,-4.055546136565931,32.98702160852389,45.91425672581153,2.581113011746048,2.657567344588813,5.48818712859665,4.210555182993616,37.31849496345401,1.1300010681152344,0.2991521021669996,-2.514500236511232,-4.770621863489318,-0.2583786095331462,-3.6425610500002747,-1.386439423022189,3.2196721235788033,58.04510864140592,3.7507194116508913,1.1280608134890415,3,0.1399993896484375,0.19499969482421875,3.597500801086426,4.315000534057617,-3.1599998474121094,1,-0.05113528549853852,14.00003317134659,51.68000030517578,-2.489379661869786,54.849998474121094,1.25973485524045,54.349998474121094,-0.05113528549853852
4058,2014-03-19,52.70000076293945,53.22000122070313,52.31999969482422,52.5,1796700.0,0.00553331265734891,-2.214283281449062,0.27397381966399287,33.76124209270647,42.00100865717183,1.9436905385103174,2.284654571618475,5.087433259588167,3.953650335497997,37.44789670611561,0.9000015258789134,0.15957696230983487,-2.097499275207518,-4.5557476254728755,0.36074907505783926,-3.3266234503401932,-0.868375100074843,2.3632973893370277,62.40602366373766,8.909421362276298,1.2291241751326774,3,-0.220001220703125,-0.095001220703125,3.244999885559082,4.024999618530273,-5.549999237060554,2,-0.04022768313460112,-1.5393191004204725,52.40999984741211,14.00003317134659,51.68000030517578,-2.489379661869786,54.849998474121094,-0.04022768313460112
4059,2014-03-20,52.40999984741211,52.83000183105469,52.18000030517578,52.70000076293945,1387600.0,-0.005502863592580454,1.3636287973366625,-1.4499990463293215,33.04020238974405,38.54251041882112,1.8374765112644766,2.4406737553630222,5.206868182394231,4.275875970670583,37.49099234063012,0.6500015258789062,-0.1420223346436913,-2.2230001449584975,-4.860727349293235,0.41472705937624,-3.5418637471258663,-0.9041365427911288,2.1322343916470956,58.04510864140592,6.354931854971497,1.3188636021673685,3,-0.1700000762939453,0.19499969482421875,3.535000801086426,4.315000534057617,-5.400001525878906,3,-0.03339057441509252,-2.214283281449062,52.70000076293945,-1.5393191004204725,52.40999984741211,14.00003317134659,51.68000030517578,-0.03339057441509252
4060,2014-03-21,52.77999877929688,52.959999084472656,52.41999816894531,52.9000015258789,2482400.0,0.007059701067773316,3.500047684140255,0.41380126805393536,35.39394707237162,37.36014064363006,1.0968429825892727,1.9991133488034194,4.663862110528605,3.929882475481037,37.70214051941439,0.5499992370605469,-0.4551500936254058,-1.7425010681152244,-4.499714782695342,1.0147126464648935,-3.1211079254052834,-0.3638942108251655,1.2828566596024302,90.57811018180661,38.289211533514674,1.3786068572900574,3,-0.7199993133544993,-0.17499923706055398,3.0575017929077077,3.9450016021728445,-5.739997863769538,4,-0.04168239861925027,1.3636287973366625,52.40999984741211,-2.214283281449062,52.70000076293945,-1.5393191004204725,52.40999984741211,-0.04168239861925027
4061,2014-03-24,52.22000122070313,52.9000015258789,51.91999816894531,52.81000137329102,882800.0,-0.01061003356471113,1.545461751490036,4.916555407210195,24.293055092474603,35.128963546992054,1.338242449232638,2.489871026210352,5.049160204491308,4.514066201236965,37.58319543017282,0.9800033569335866,-0.7838328300409074,-2.1774986267089744,-5.117622992353581,0.7626257389356326,-3.647560809531278,-0.7074364438866709,1.4018257220490824,38.27170959371215,-7.723647219818936,1.4700621828223046,3,-0.3450012207031321,0.384998321533196,3.4474992752075124,4.5049991607665945,-5.040000915527351,0,-0.026426676289852846,3.500047684140255,52.77999877929688,1.3636287973366625,52.40999984741211,-2.214283281449062,52.70000076293945,-0.026426676289852846
4062,2014-03-25,52.4900016784668,52.9000015258789,52.11999893188477,52.36000061035156,1148500.0,0.005170441429569017,-1.557367002482675,-0.22034073643034946,26.832298784177652,33.9564070056899,0.8048581649622335,2.128147032850052,4.588521599120867,4.263041969361261,37.45782240050845,0.7800025939941264,-1.0907114554083037,-1.7799982070922837,-4.822199295379015,1.2622028811944475,-3.3010987512356493,-0.25889766294891814,0.7260790478300834,43.84632087984295,1.9837149317948715,1.5211005441433647,3,-0.6150016784667969,0.11499786376953125,2.742499351501465,4.23499870300293,-4.880001068115234,1,-0.04686612346173902,1.545461751490036,52.22000122070313,3.500047684140255,52.77999877929688,1.3636287973366625,52.40999984741211,-0.04686612346173902
4063,2014-03-26,53.2599983215332,53.58000183105469,52.4900016784668,52.6500015258789,1664500.0,0.014669396426830072,-1.3440951955142273,4.692244490742154,33.40933736000984,33.024684273526134,-0.19579698686565195,1.284609996969479,3.669332453381955,3.513338608878442,37.31338032015201,1.0900001525878906,-1.2416506960960163,-0.9215015411376939,-3.9735776318736384,2.1305745495982507,-2.4475395865056697,0.6045365042302819,-4.709999084472656,80.72272267671661,41.333973636796514,1.5260380453679736,3,-1.3849983215332031,-0.654998779296875,1.925002098083496,3.4650020599365234,-4.840000152587891,2,-0.07529099601777389,-1.557367002482675,52.4900016784668,1.545461751490036,52.22000122070313,3.500047684140255,52.77999877929688,-0.07529099601777389
4064,2014-03-27,53.31999969482422,53.540000915527344,52.77999877929688,53.31000137329102,1385200.0,0.0011265748250457452,2.377781545373596,0.016390777139200327,35.01169647327994,31.184448907596366,-0.4663056275559896,1.1322294233394246,3.4190743654679565,3.4730677491046293,37.07286158875653,0.7600021362304616,-1.3637777671542253,-0.7660001754760728,-3.799409797548762,2.2674094465966164,-2.282704986512421,0.7507046355602753,-4.669400405883792,84.33725526243221,45.71248968526848,1.5167048110363448,3,-2.2549991607666016,-0.7150001525878906,1.787501335144043,3.405000686645508,-5.290000915527337,3,-0.11571639542871648,-1.3440951955142273,53.2599983215332,-1.557367002482675,52.4900016784668,1.545461751490036,52.22000122070313,-0.11571639542871648
4065,2014-03-28,53.4900016784668,53.9900016784668,53.11000061035156,53.36000061035156,1450000.0,0.003188334295116002,-1.7936494480808471,13.00228920260367,39.59899785315712,32.70308874738279,-0.9493445149228208,0.8797432502333322,3.022051409980797,3.3254221861122986,36.79694287140415,0.8800010681152344,-1.4519030443188754,-0.514998245239255,-3.5196575286530773,2.4896610381745674,-2.0173278869461626,0.9873313964676527,-4.740814338684082,75.84545158014812,32.09499716417088,1.5023296417069112,3,-0.6950016021728516,-0.8850021362304688,1.4749984741210938,3.2349987030029297,-5.970001220703125,4,-0.12114419804817866,2.377781545373596,53.31999969482422,-1.3440951955142273,53.2599983215332,-1.557367002482675,52.4900016784668,-0.12114419804817866
4066,2014-03-31,53.90999984741211,54.22000122070313,53.56999969482422,53.599998474121094,1316300.0,0.007851900463005324,-2.513531904364271,2.3846063558202997,44.97487617801612,34.03507258843749,-1.1395916502940153,0.37833122184188994,2.4071475999565735,2.927575581835555,36.41224577133303,0.7299995422363352,-1.5516400467387328,-0.031000137329101562,-2.9834576663894836,2.9214573917312805,-1.5072289018592926,1.4452286272010895,-4.951179934082035,85.23804593253772,35.49305415668472,1.476228764530192,3,-0.8400001525878906,-1.3050003051757812,1.3025007247924805,2.815000534057617,-6.3600006103515625,0,-0.12743459379205602,-1.7936494480808471,53.4900016784668,2.377781545373596,53.31999969482422,-1.3440951955142273,53.2599983215332,-0.12743459379205602
4067,2014-04-01,53.95000076293945,54.47000122070313,53.84000015258789,54.08000183105469,2517600.0,0.0007419943543045537,-2.599982561498008,-0.41935642650587585,45.88087404481426,35.38169836089391,-1.0484235338782995,0.16817008605907802,2.159983071928707,2.911301416946536,36.85164501014654,0.6300010681152415,-1.750878420858541,0.12250080108642436,-2.6287425624582355,2.873744164631084,-1.2531208806859055,1.4981224828587543,-4.675509971166996,73.73734454623369,18.198210736946287,1.3756216817723286,4,-0.7550010681152344,-1.345001220703125,1.2624998092651367,2.7749996185302734,-6.25,1,-0.12548656834152028,-2.513531904364271,53.90999984741211,-1.7936494480808471,53.4900016784668,2.377781545373596,53.31999969482422,-0.12548656834152028
4068,2014-04-02,52.83000183105469,54.36000061035156,52.70000076293945,54.36000061035156,1748400.0,-0.02075994283681526,1.1699361723346964,11.769124680888524,41.32421463346659,36.30214416575197,0.10276183449523302,1.0763625888765134,3.05327599631498,4.0485955333808334,37.90632766295335,1.6599998474121094,-1.5249866666524952,-0.827998161315918,-3.368230254737668,1.712233932105832,-2.098114208026793,0.442117885394957,-3.139870204967778,7.344691214344953,-51.626274666437915,1.2701160467108754,4,0.36499786376953125,-0.22500228881835938,2.294999122619629,3.894998550415039,-4.900001525878906,2,-0.0988075154226985,-2.599982561498008,53.95000076293945,-2.513531904364271,53.90999984741211,-1.7936494480808471,53.4900016784668,-0.0988075154226985
4069,2014-04-03,51.59000015258789,53.15999984741211,51.56999969482422,52.9900016784668,1646700.0,-0.023471543355841673,-1.2083298012122239,0.9150344071008277,32.84210720749191,36.01860640298756,1.356907609378105,2.061335091857096,4.03942907239869,5.3151439302647745,39.185949815113126,1.5900001525878906,-1.4188530006191016,-1.8389999389648466,-4.248121642948405,0.5701217650187118,-3.043560790956626,-0.6344390869730674,-1.517478958931683,0.689670594487369,-58.055050582439435,1.2045608519917779,4,1.4300003051757812,1.0149993896484375,3.535000801086426,5.135000228881836,-2.720001220703118,3,-0.06144605493829525,1.1699361723346964,52.83000183105469,-2.599982561498008,53.95000076293945,-2.513531904364271,53.90999984741211,-0.06144605493829525
4070,2014-04-04,50.72999954223633,52.2400016784668,50.56999969482422,51.97000122070313,1985600.0,-0.01666990904841903,-1.1410262993801121,0.88571451926693,43.39359565792929,38.140888688038075,2.118296656279071,2.651681112934263,4.621972061507478,6.183228147320364,40.438444644229854,1.6700019836425781,-1.359380912177862,-2.441500473022458,-4.848483405161652,-0.03451754088326453,-3.6449919390920584,-1.2380090069528578,-0.30567994641636886,4.102558584923924,-54.10184058788744,1.203491466069598,4,1.7900009155273438,1.875,4.985001564025879,5.995000839233398,-1.5999984741211009,4,-0.05322296052243214,-1.2083298012122239,51.59000015258789,1.1699361723346964,52.83000183105469,-2.599982561498008,53.95000076293945,-0.05322296052243214
4071,2014-04-07,50.459999084472656,51.31000137329102,50.22000122070313,50.7400016784668,1846600.0,-0.005322303571851594,-1.8684277891271386,0.22580823788912038,35.51262336125299,39.105369196602005,2.3606317737948075,2.6902324808617095,4.673356602112307,6.457429202907264,41.43471589665559,1.0900001525878906,-1.274810560080887,-2.4770008087158217,-4.984144513549047,0.03014289611740395,-3.7305726611324346,-1.223428956299209,4.010002136230476,5.647008559282921,-50.405615860408105,1.2535718524166144,4,1.8850021362304759,2.145000457763672,5.255002021789551,6.26500129699707,-1.5999984741210938,0,-0.05826394530422552,-1.1410262993801121,50.72999954223633,-1.2083298012122239,51.59000015258789,1.1699361723346964,52.83000183105469,-0.05826394530422552
4072,2014-04-08,50.68000030517578,51.09000015258789,50.29999923706055,50.540000915527344,2808200.0,0.004359913291612116,-1.548378760844152,-0.4999931881037043,34.83483105072001,39.26375738445869,2.0751002739611337,2.269175416024197,4.2647039840459655,6.236084642868519,42.23724989978223,0.7900009155273438,-1.2322815791919766,-2.055499649047853,-4.609995454452495,0.49899615635678884,-3.332747551750174,-0.7782517463455321,3.70500091552735,11.111090635008821,-42.314581566565806,1.2772479027023194,4,1.6650009155273509,1.9249992370605469,4.902501106262207,6.045000076293945,-2.25,1,-0.06176008384505827,-1.8684277891271386,50.459999084472656,-1.1410262993801121,50.72999954223633,-1.2083298012122239,51.59000015258789,-0.06176008384505827
4073,2014-04-09,51.25,51.47999954223633,50.83000183105469,50.9000015258789,1448100.0,0.011247034163218261,-1.6530634488127676,2.5000000000000506,41.642650742409494,40.00053008102864,1.329845828185043,1.512901279725483,3.501694495952222,5.662134663308358,42.86296801320943,0.7999992370605469,-1.0338393792675191,-1.318000030517581,-3.7959071605329697,1.1599070994978078,-2.556953595525272,-0.07904646550989014,3.05170122070313,35.03398844950633,-17.071752597753296,1.238953565007694,4,1.095001220703132,1.3549995422363281,4.065000534057617,5.475000381469727,-2.990001678466797,2,-0.0692682777963034,-1.548378760844152,50.68000030517578,-1.8684277891271386,50.459999084472656,-1.1410262993801121,50.72999954223633,-0.0692682777963034
4074,2014-04-10,50.18000030517578,51.4900016784668,50.18000030517578,51.25,1697500.0,-0.020878042825838383,-1.4486013961082946,-3.0571553133514366,32.98430182046948,39.26556385517446,2.1317748234334104,2.3763118972368247,4.381291842109775,6.7105852514150115,43.465988692095905,1.3100013732910156,-0.8941392380834685,-2.179499816894534,-4.726849018564764,0.3678493847756954,-3.453174417729649,-0.9058252160594193,4.040066915527348,0.0,-45.28784060727982,1.2736746008351163,4,2.145000457763672,2.3699989318847656,5.1050004959106445,6.545000076293945,-1.2900009155273438,3,-0.044838580835319886,-1.6530634488127676,51.25,-1.548378760844152,50.68000030517578,-1.8684277891271386,50.459999084472656,-0.044838580835319886
4075,2014-04-11,49.02999877929688,50.43000030517578,48.959999084472656,50.08000183105469,2414200.0,-0.022917527279494365,-1.4705852182387034,0.9813115432059086,30.619677155303037,37.67054174153967,2.88609716026199,3.233732706524293,5.309739901239233,7.834686438376899,44.517138937237156,1.470001220703125,-0.8974065033705116,-3.038501358032221,-5.714400424455853,-0.3626022916085887,-4.3764508912440405,-1.7005518248204012,5.028465764785153,2.766783519921876,-41.615388031043366,1.337949533211817,4,2.6850013732910085,3.450000762939446,6.192502021789544,7.6950016021728445,-0.4499969482421946,4,-0.003263305147779616,-1.4486013961082946,50.18000030517578,-1.6530634488127676,51.25,-1.548378760844152,50.68000030517578,-0.003263305147779616
4076,2014-04-14,49.18000030517578,49.9900016784668,48.9000015258789,49.43000030517578,1211400.0,0.0030593826150009384,-1.6913665134503508,0.23809454608867672,29.593097612452326,35.860788804610564,2.2289876877058745,3.0428424309137654,4.957604108193692,7.661948621139302,43.52756706766128,1.0900001525878977,-0.9388269590948681,-2.7634998321533217,-5.733244434880511,0.2062447705738677,-4.2483721335169164,-1.278627530789727,4.572556311329691,10.810763042508341,-32.249589774588,1.4848723013635938,4,2.450000762939453,3.059999465942383,6.199999809265137,7.545000076293945,0.00999832153319602,0,-0.001016657924975517,-1.4705852182387034,49.02999877929688,-1.4486013961082946,50.18000030517578,-1.6530634488127676,51.25,-0.001016657924975517
4077,2014-04-15,49.72999954223633,49.86999893188477,48.52999877929688,49.18000030517578,1644700.0,0.011183392306784112,2.2289237472365806,-2.1999969482421875,27.62993891654955,34.33920261384201,1.1369971533211043,2.4050794039007997,4.287321776910105,7.092180488131881,43.15990665335243,1.3400001525878906,-1.0546654501742552,-2.079500579833983,-5.198708039867483,1.0397068801995175,-3.6391043098507367,-0.5198968498172292,3.634352667019016,40.5405266081316,2.151504271902091,1.559603730016752,4,1.114999771118164,2.3199996948242188,5.5425004959106445,6.995000839233398,-0.470001220703125,1,-0.017494448821497866,-1.6913665134503508,49.18000030517578,-1.4705852182387034,49.02999877929688,-1.4486013961082946,50.18000030517578,-0.017494448821497866
4078,2014-04-16,50.58000183105469,50.9000015258789,49.56000137329102,50.0,1632200.0,0.017092344593657938,1.1967193636340918,1.0545502465685017,34.21661659514845,34.49192587913718,-0.07345656863024885,1.4631237758363511,3.33023635352761,6.230504474996543,42.80610686246147,1.3400001525878764,-1.2591866302053987,-1.1234983444213853,-4.259330878269743,2.012334189426973,-2.6914146113455644,0.44441792250279377,2.3009150352048096,69.25679202316645,35.16470279780258,1.5679162669241806,4,-0.19500160217285156,1.2849979400634766,4.52249813079834,6.144998550415039,-0.660003662109375,2,-0.042506948359951724,2.2289237472365806,49.72999954223633,-1.6913665134503508,49.18000030517578,-1.4705852182387034,49.02999877929688,-0.042506948359951724
4079,2014-04-17,50.65999984741211,50.95000076293945,50.22999954223633,50.2599983215332,944600.0,0.0015816135520245744,-2.1304463204683795,0.6896556260029991,33.527354342135965,33.395676844049035,-0.3344157166752737,1.3125954039949477,3.1605748945707006,6.128641089209324,42.372240100980896,0.720001220703125,-1.5033662470466282,-0.9560003280639648,-4.1064553705466835,2.194454714418754,-2.531227849305324,0.6192271931773945,1.785825210151124,88.01650091662998,56.7601952745252,1.5752275212413593,4,-0.6499996185302734,1.2049999237060547,3.970001220703125,6.065000534057617,-0.7400016784667969,3,-0.04737468482249718,1.1967193636340918,50.58000183105469,2.2289237472365806,49.72999954223633,-1.6913665134503508,49.18000030517578,-0.04737468482249718
4080,2014-04-21,50.58000183105469,51.04999923706055,50.27999877929688,50.63999938964844,1088300.0,-0.0015791160007575522,-1.3333217737088185,-0.14999332430525092,29.81820317206956,32.76296348969532,-0.310594817374124,1.2852182277484872,3.151355084334682,6.173632152603311,41.993394994612764,0.7700004577636648,-1.6376270879089674,-0.9259984970092745,-4.058910161770356,2.2069131677518072,-2.4924543293898154,0.6404573353712664,1.4742405986819094,81.34931267342105,54.56997253195398,1.5664558323805413,4,-0.5700016021728516,1.2849979400634766,3.932497978210449,6.144998550415039,-0.5700035095214844,0,-0.033412463033337336,-2.1304463204683795,50.65999984741211,1.1967193636340918,50.58000183105469,2.2289237472365806,49.72999954223633,-0.033412463033337336
4081,2014-04-22,50.84000015258789,51.38999938964844,50.5099983215332,50.5099983215332,1007500.0,0.005140338317931148,-4.333310214084246,-5.500254323499491,31.641085229422217,32.40810284288445,-0.5710761061472169,0.9660633223743176,2.8916524960493817,5.884094495626229,41.30237852050098,0.8800010681152344,-1.5778153439880285,-0.5970001220703125,-3.7244821236282206,2.5304818794875956,-2.1607411228492666,0.9667408787086416,0.8618179121047334,80.7692615494603,57.45415521751246,1.5637410007789534,4,-0.8299999237060547,0.6599998474121165,3.6374998092651367,5.885000228881836,-0.5,1,-0.0444531533192406,-1.3333217737088185,50.58000183105469,-2.1304463204683795,50.65999984741211,1.1967193636340918,50.58000183105469,-0.0444531533192406
4082,2014-04-23,50.02999877929688,50.93999862670898,49.79999923706055,50.77999877929688,1702700.0,-0.015932363706922192,1.130840588390526,-2.272714662227771,32.84312625520313,31.430377899861526,0.1531293984853903,1.6678283821480662,3.6541803314046533,6.657470779446598,40.69754826958818,1.1399993896484304,-1.6209826294334704,-1.284001350402825,-4.430551440201469,1.8625487393958196,-2.8572763953021436,0.28927369449649376,1.3600006103515554,25.682946200203133,0.3333270578360086,1.5732750448993207,4,-0.019998550415046168,1.470001220703125,2.575000762939446,5.7250003814697195,0.050003051757805395,2,-0.016789929503966072,-4.333310214084246,50.84000015258789,-1.3333217737088185,50.58000183105469,-2.1304463204683795,50.65999984741211,-0.016789929503966072
4083,2014-04-24,49.25,50.43000030517578,48.9900016784668,50.13000106811523,2614800.0,-0.015590621593611909,-1.057144258462511,1.1733347574869697,34.805195319911846,31.632699399799566,0.6924073746137722,2.247220909294576,4.373761699472787,7.394020948488851,40.831362516073256,1.4399986267089844,-1.6050838597154566,-1.8635002136230483,-4.998963789421445,1.2719633621753488,-3.431232001522247,-0.29576842572384976,2.1399993896484375,10.833273728631715,-16.90715200770203,1.5677317878991999,4,0.7099990844726562,2.250000000000007,3.3274993896484375,6.504999160766602,0.7200012207031321,3,0.00020301160473512603,1.130840588390526,50.02999877929688,-4.333310214084246,50.84000015258789,-1.3333217737088185,50.58000183105469,0.00020301160473512603
4084,2014-04-25,47.1500015258789,49.09000015258789,47.11000061035156,48.93999862670898,2978900.0,-0.042639562926316765,-1.117647778804567,2.0340851456735916,29.97763665386988,31.561361566306992,2.5897395436612456,4.069946333603269,6.383826281405703,9.435363583443042,41.22103671579935,2.1399993896484375,-1.6600956317812532,-3.654998779296882,-7.077374507969104,-0.23262305062466027,-5.366186643632993,-1.9438109149607712,3.953997802734385,0.9346010966364822,-28.565019789715247,1.7111878643361111,4,2.099998474121101,3.6399993896484446,5.392498016357429,8.604997634887702,3.1800003051757884,4,0.05874860134513593,-1.057144258462511,49.25,1.130840588390526,50.02999877929688,-4.333310214084246,50.84000015258789,0.05874860134513593
4085,2014-04-28,47.0099983215332,47.9000015258789,46.45000076293945,47.70000076293945,2338600.0,-0.0029693149483538406,1.6605421749994966,0.3854768485861089,30.41997602066948,31.653236944997783,2.6966545242470588,3.8995231850319385,6.419453726946045,9.510351574032725,42.135698608450795,1.450000762939446,-1.832655591281764,-3.4710018157959013,-7.046603340161191,0.10459970856938838,-5.258802577978543,-1.68320105361326,3.614721160888678,11.335986118822447,-20.3058715776325,1.7878007621826433,4,1.9100017547607422,3.450002670288086,5.412501335144043,8.745000839233398,3.1100006103515696,0,0.06190172200195909,-1.117647778804567,47.1500015258789,-1.057144258462511,49.25,1.130840588390526,50.02999877929688,0.06190172200195909
4086,2014-04-29,47.040000915527344,47.41999816894531,46.86999893188477,47.11000061035156,2465800.0,0.000638217295583221,-1.682899144026854,0.1014484741264927,28.886321172625145,31.79283497345063,2.6051266500098436,3.5083215654905118,6.280048138972944,9.422991401660099,43.31812044222079,0.5499992370605398,-1.852404311040921,-3.097499275207518,-6.605414898823483,0.41041634840844665,-4.851457087015497,-1.3435414633995393,3.0002579461669967,13.140321454241475,-20.226981265887325,1.753957811807982,4,1.8799991607666016,3.4200000762939453,5.292498588562012,8.714998245239258,3.6399993896484375,1,0.06313769872877484,1.6605421749994966,47.0099983215332,-1.117647778804567,47.1500015258789,-1.057144258462511,49.25,0.06313769872877484
4087,2014-04-30,47.18000030517578,47.47000122070313,46.45000076293945,46.77999877929688,2241000.0,0.002976177443105188,1.0816264567811693,-5.714332425068019,25.15263442262544,30.785725843170297,2.308090878000286,2.988339135063889,5.998101434725044,9.223151770834107,44.85176262748547,1.020000457763679,-1.7507647164087317,-2.618999862670897,-5.8754426024055135,0.6374428770637195,-4.247221232538209,-0.9907784928035852,2.3576224226928773,18.341699150702603,-14.202795793664308,1.6282213698673085,4,1.739999771118164,3.280000686645508,5.059999465942383,8.57499885559082,3.8699989318847656,2,0.06697752918550637,-1.682899144026854,47.040000915527344,1.6605421749994966,47.0099983215332,-1.117647778804567,47.1500015258789,0.06697752918550637
4088,2014-05-01,47.61000061035156,48.97000122070313,46.91999816894531,47.31999969482422,1919900.0,0.00911403777860098,-2.7614597988367096,0.7249995231646736,32.98014135089741,30.724924399699347,1.5784857950072038,2.263256416303257,5.436927940410072,8.734246155389869,45.37828677821827,2.0500030517578196,-1.6409136541897098,-1.927999496459961,-4.992681813634,1.1366828207140784,-3.460340655046977,-0.3956583378729448,1.4953550424270077,43.93939831806491,6.977586900962031,1.5323411585870197,5,1.3099994659423828,2.8500003814697266,4.629999160766602,8.144998550415039,3.6599998474121094,3,0.05187988214740935,1.0816264567811693,47.18000030517578,-1.682899144026854,47.040000915527344,1.6605421749994966,47.0099983215332,0.05187988214740935
4089,2014-05-02,48.41999816894531,48.54999923706055,46.95000076293945,47.54999923706055,2169900.0,0.017013181016797496,1.831853029643208,2.9999868459130252,45.76975944653545,32.497319541306666,0.46637306768943176,1.2686371658626996,4.4876355138824096,7.8645055264403325,45.45207743327193,1.5999984741210938,-1.5387536010780352,-0.9595018386840835,-3.902829622926312,1.983825945558145,-2.4311657308051977,0.5121620534370308,0.5500030517578196,78.1744860377562,35.36345999822444,1.4716638921211131,5,0.5000019073486328,2.0400028228759766,3.8200016021728516,7.335000991821289,2.69000244140625,4,0.03201162970617233,-2.7614597988367096,47.61000061035156,1.0816264567811693,47.18000030517578,-1.682899144026854,47.040000915527344,0.03201162970617233
4090,2014-05-05,48.02999877929688,48.38000106811523,47.66999816894531,48.099998474121094,1681600.0,-0.008054510623640598,1.2539599883743744,-0.08045951811982609,42.28186579223874,33.67962849273073,0.5102760403923838,1.5241308649267324,4.753825144654449,8.19875337368147,45.15367077742793,0.75,-1.5658399633274058,-1.214501190185537,-4.14466741440495,1.7156650340338757,-2.679584302295247,0.25058192192417295,0.94000244140625,62.69832259314606,15.185165981025762,1.4650831121097072,5,0.6650009155273366,2.430002212524407,3.8050012588500906,7.7250003814697195,3.2900009155273366,0,0.04788680221139652,1.831853029643208,48.41999816894531,-2.7614597988367096,47.61000061035156,1.0816264567811693,47.18000030517578,0.04788680221139652
4091,2014-05-06,47.52000045776367,48.099998474121094,47.5,47.77000045776367,1355600.0,-0.010618328846450864,-3.137907447844045,3.571444141689736,35.087717491915,33.92902751903205,0.5585433865847094,1.899992169778109,5.140239046688372,8.64020762219181,44.742846573127935,0.5999984741210938,-1.6214035743388209,-1.5774995803833036,-4.545652748991557,1.39065358822495,-3.0615761646874304,-0.09342299607917681,1.0972006988525465,42.460297637158654,-5.689687254387707,1.4840765843041255,5,0.9200000762939453,2.940000534057617,5.179999351501465,8.23499870300293,3.1800003051757812,1,0.05471377207649675,1.2539599883743744,48.02999877929688,1.831853029643208,48.41999816894531,-2.7614597988367096,47.61000061035156,0.05471377207649675
4092,2014-05-07,47.54999923706055,48.849998474121094,46.540000915527344,47.65999984741211,1414100.0,0.0006312874370348887,-1.169014588997181,0.44000244140625,27.010576390412425,33.06295874908766,0.15618612204927018,1.7112132252516403,4.974140268402309,8.558068477006437,44.4600607925934,2.30999755859375,-1.657189836344081,-1.391000747680664,-4.337820233996226,1.5558187386348976,-2.864410490838445,0.08240899547711678,-1.0999984741210938,41.56371171567153,-3.75462141500968,1.4734097431577806,5,0.220001220703125,2.910001754760742,5.287500381469727,8.204999923706055,3.260002136230476,2,0.06582547041716258,-3.137907447844045,47.52000045776367,1.2539599883743744,48.02999877929688,1.831853029643208,48.41999816894531,0.06582547041716258
4093,2014-05-08,47.70000076293945,48.43000030517578,47.2599983215332,47.52999877929688,1126700.0,0.003154606273095162,-2.2957667778834425,-1.5454640033291074,27.777771413581007,32.81852927794446,-0.2646338593569979,1.3508784542261196,4.687298135299244,8.353874461739295,44.568114294623534,1.1700019836425781,-1.742890477451546,-1.0634992599487276,-3.8479017725291413,1.720903252631686,-2.4557005162389345,0.32870199634147923,-1.2020000457763658,50.21649668401723,9.873745510252505,1.392201256290207,5,0.010000228881835938,2.7049999237060547,5.19999885559082,8.054998397827148,3.3999977111816406,3,0.07023057485407591,-1.169014588997181,47.54999923706055,-3.137907447844045,47.52000045776367,1.2539599883743744,48.02999877929688,0.07023057485407591
4094,2014-05-09,47.93000030517578,48.06000137329102,47.2599983215332,47.77999877929688,1030700.0,0.004821793261165386,2.902419054707752,0.8823516212274157,30.543300470535513,32.83223199459624,-0.4161138206939441,0.9946689280911585,4.31386163491176,8.060729722910636,44.420507625482095,0.8000030517578196,-1.8016644396312316,-0.7209997177124023,-3.4456005538373518,2.003601118412547,-2.083300135774877,0.6413007003500724,-1.3899993896484375,60.17319734721378,23.984053281461037,1.3623004180624734,5,-0.2199993133544922,1.875,4.969999313354492,7.649999618530273,3.450000762939446,4,0.0696849599691578,-2.2957667778834425,47.70000076293945,-1.169014588997181,47.54999923706055,-3.137907447844045,47.52000045776367,0.0696849599691578
4095,2014-05-12,48.86999893188477,49.15999984741211,48.0,48.06000137329102,1017800.0,0.019611905293634768,-1.4946225091675378,5.399928793042319,36.84912027657334,33.71698745059048,-1.1896269357995664,0.04434237053741441,3.2422600729650455,7.051074222284676,43.40811755255886,1.2299995422363281,-1.8210263803996583,0.22699890136719603,-2.4938533884487555,2.9478511911831475,-1.1334272435407797,1.5874250462751718,-2.2837980651855574,88.93125825365445,55.969532111714145,1.3604261449079762,5,-1.0649986267089915,0.47500228881835227,3.9425010681152273,6.710000991821282,2.7400016784667898,0,0.04583592648710533,2.902419054707752,47.93000030517578,-2.2957667778834425,47.70000076293945,-1.169014588997181,47.54999923706055,0.04583592648710533
4096,2014-05-13,49.13000106811523,49.59000015258789,48.72999954223633,48.83000183105469,1689000.0,0.005320281193229581,-2.439976196470669,0.37037054479691683,43.51586535105381,35.757346442638074,-1.2538397941321833,-0.2314649723638027,2.8483839118595213,6.721740885653382,42.172542138774176,0.8600006103515625,-1.5967626160058757,0.4895009994506765,-2.229364953718509,3.208366952619862,-0.8699319771339162,1.8489339760352692,-2.4408482421874993,84.91805903151668,48.92738751960326,1.3594329765845923,5,-1.06500053405761,-0.15999984741210227,3.4324989318847727,6.38499832153321,2.349998474121101,1,0.04457558679212559,-1.4946225091675378,48.86999893188477,2.902419054707752,47.93000030517578,-2.2957667778834425,47.70000076293945,0.04457558679212559
4097,2014-05-14,48.86000061035156,49.22999954223633,48.72999954223633,49.08000183105469,1356600.0,-0.005495633052996052,-1.0833187634109513,-0.733339267321966,46.967345481037455,37.31148023487586,-0.8051389930900754,-0.031604940680068694,2.9454075810965605,6.911673670154499,40.74222327833964,0.5,-1.3600750856290773,0.26300048828125,-2.4099213829655852,2.9359223595280852,-1.0734604473421712,1.5994614239046712,-1.9967969448242258,68.66957216484718,28.278182468946305,1.336460935623418,5,-0.7950000762939453,0.1100006103515625,3.614999771118164,6.654998779296875,1.9199981689453196,2,0.03765861910771373,-2.439976196470669,49.13000106811523,-1.4946225091675378,48.86999893188477,2.902419054707752,47.93000030517578,0.03765861910771373
4098,2014-05-15,48.43000030517578,48.86000061035156,47.77000045776367,48.86000061035156,1318500.0,-0.008800661068446236,4.069764553503309,1.9545359966708282,63.44535929463408,39.275435773553475,-0.27556841599927395,0.24144284184967546,3.1938680499658503,7.261326744767189,40.51180306391928,1.0900001525878906,-1.1069513591698268,-0.05949974060058594,-2.5642697857006382,2.4452703044994664,-1.3118847631506156,1.1928852819494438,-1.4031888504248116,50.21463794785821,4.632615426000299,1.2523850225500273,5,-0.36499977111816406,0.5400009155273438,4.045000076293945,6.819999694824219,2.8100013732910156,3,0.0491431148692536,-1.0833187634109513,48.86000061035156,-2.439976196470669,49.13000106811523,-1.4946225091675378,48.86999893188477,0.0491431148692536
4099,2014-05-16,48.2599983215332,48.58000183105469,47.84000015258789,48.36999893188477,1834000.0,-0.0035102618742789415,1.7924253983791332,0.2558151913557412,63.048014207554566,41.58278559747746,-0.1460029670567593,0.2344437704783502,3.1782237956760397,7.330974703853457,40.31917759395716,0.7400016784667969,-0.8242458620241564,-0.10950164794921591,-2.396973151862099,2.177969855963667,-1.2532373999056574,1.0342341040072256,-1.0793955449120176,26.92296406219215,-22.041219245372716,1.1437357519564422,5,-0.19499778747558594,0.7100028991699219,4.215002059936523,6.335000991821289,2.8300018310546875,4,0.05884791237799747,4.069764553503309,48.43000030517578,-1.0833187634109513,48.86000061035156,-2.439976196470669,49.13000106811523,0.05884791237799747
4100,2014-05-19,48.88999938964844,48.9000015258789,48.099998474121094,48.29999923706055,804400.0,0.0130543118530142,1.6229417981477343,-5.363607990012138,67.16139780715045,45.146527854725846,-0.7165353020130425,-0.5572292004283739,2.375418437471808,6.6000707808546295,40.09971687044915,0.8000030517578054,-0.6359671590066682,0.6049995422363281,-1.4518909924016086,2.661890076874265,-0.4234457250826438,1.6334448095553,-1.564832770469252,61.53841316951092,7.710514467411251,1.0284452673189683,5,-0.8249988555908203,0.030000686645507812,3.5475006103515625,5.430000305175781,2.029998779296875,0,0.050930695634126,1.7924253983791332,48.2599983215332,4.069764553503309,48.43000030517578,-1.0833187634109513,48.86000061035156,0.050930695634126
4101,2014-05-20,48.58000183105469,49.099998474121094,48.40999984741211,48.959999084472656,895200.0,-0.006340715125052521,1.0909174980059417,-0.644062974816539,62.58994730775568,49.09979128998621,-0.2686114262984276,-0.44820603038524354,2.5289803247855644,6.809531920099232,40.15165232489933,0.6899986267089844,-0.6307960016671146,0.4080018997192383,-1.2715916400699925,2.087595439508469,-0.43179487017538065,1.2477986696138572,-1.1189451998709785,55.47958090559925,-2.7198863929133523,0.8397967698946168,5,-0.15500259399414062,0.3399982452392578,3.517498016357422,5.614997863769531,2.1499977111816406,1,0.062371318754458116,1.6229417981477343,48.88999938964844,1.7924253983791332,48.2599983215332,4.069764553503309,48.43000030517578,0.062371318754458116
4102,2014-05-21,49.18999862670898,49.31999969482422,48.599998474121094,48.7599983215332,952600.0,0.012556541224013396,1.086952675807165,-1.1315879294074942,63.76306319178841,53.09815704312036,-0.6945489996500029,-1.1851220056296867,1.7805954732412417,6.094978612578721,39.768998951226656,0.7399978637695312,-0.5449770223209498,1.0599987030029254,-0.45822708228047304,2.578224488286324,0.30088581036122974,1.819111595644621,-1.6012053842410197,91.61283018682136,30.30380174652305,0.7591128926416989,5,-0.7649993896484304,-0.26999855041503196,2.745001792907722,5.0050010681152415,-0.43000030517577414,2,0.04655419759015689,1.0909174980059417,48.58000183105469,1.6229417981477343,48.88999938964844,1.7924253983791332,48.2599983215332,0.04655419759015689
4103,2014-05-22,49.2599983215332,49.709999084472656,49.18000030517578,49.18999862670898,802400.0,0.0014230473018597145,-10.77822990844354,0.16278987242953608,58.40000793457639,56.19334676134712,-0.5811008698101929,-1.322120026430035,1.5737140541674677,5.9234404092367186,38.8507322854187,0.529998779296875,-0.34215100325339165,1.1294984817504883,-0.390285886721351,2.6492828502223276,0.3696062975145651,1.8893906659864115,-1.551132664458052,75.93577433298859,16.067769878326388,0.7598921842359199,5,-0.5199985504150391,-0.3399982452392578,2.1875009536743164,4.710000991821289,-0.4499969482421804,3,0.03085668919114104,1.086952675807165,49.18999862670898,1.0909174980059417,48.58000183105469,1.6229417981477343,48.88999938964844,0.03085668919114104
4104,2014-05-23,49.91999816894531,49.959999084472656,49.22999954223633,49.2599983215332,883300.0,0.01339829212141086,-1.0277838118499758,9.428610354222476,67.93169443603968,59.64696611239894,-1.0383248401225131,-1.8592849181417108,0.7897390140398954,5.169339568976866,37.078784415461314,0.7299995422363281,-0.05622697190845827,1.650998497009276,0.007602157718615388,3.2943948362999365,0.8293003273639457,2.472696666654606,-2.051041837678362,97.84941384939744,36.75566348045969,0.8216981696453288,5,-1.0549983978271484,-0.9999980926513672,1.2050018310546875,3.710000991821289,-1.25,4,0.026442378965122693,-10.77822990844354,49.2599983215332,1.086952675807165,49.18999862670898,1.0909174980059417,48.58000183105469,0.026442378965122693
4105,2014-05-27,49.91999816894531,50.06000137329102,49.27000045776367,50.0,1645600.0,0.0,6.8998283425514835,-0.12121492356154091,75.21006888095503,63.16854428238796,-0.9763978342849811,-1.718189447577906,0.6470887608648539,5.064383629111049,34.96165978186191,0.7900009155273509,0.23563331052820757,1.5054985046386733,-0.18321800824352152,3.194215017520868,0.6611402481975759,2.3498567610797707,-1.841937562357792,91.51496515913013,26.904904839474582,0.8443582564410959,5,-1.0049972534179688,-0.9999980926513672,1.0175018310546875,2.8400020599365234,-0.45999908447265625,1,0.023437540596113804,-1.0277838118499758,49.91999816894531,-10.77822990844354,49.2599983215332,1.086952675807165,49.18999862670898,0.023437540596113804
4106,2014-05-28,50.0099983215332,50.22000122070313,49.63999938964844,49.91999816894531,1054400.0,0.0018028877381626174,1.2744904446688003,-1.1249761586877742,75.51866431769949,66.34091304201708,-1.0375528570128267,-1.6593521798519433,0.5147371763913213,4.8650532072293515,32.66947185106673,0.5800018310546946,0.5142842858686691,1.4469987869262724,-0.2550867056644037,3.1490842795169485,0.5959560406309379,2.298041533221607,-1.694104822941263,87.03688005387625,18.70560708186889,0.8510427462953367,5,-1.0149974822998047,-1.0899982452392578,0.9275016784667969,2.655000686645508,0.19000244140625,2,0.018196358287424275,6.8998283425514835,49.91999816894531,-1.0277838118499758,49.91999816894531,-10.77822990844354,49.2599983215332,0.018196358287424275
4107,2014-05-29,50.34000015258789,50.59000015258789,50.0099983215332,50.2400016784668,1306400.0,0.006598717099188356,-1.0714159207640224,1.111092273131861,76.39999389648446,67.78031688666712,-1.268986465006357,-1.8345338942833536,0.12181170113403539,4.42940420058509,29.978057176492445,0.5800018310546875,0.7045472994131003,1.6190006256103544,-0.12859716867643556,3.3665984198971444,0.7452017284669594,2.4927995227537494,-1.7575315729003833,82.2695016273338,11.165712697626077,0.8737988971433962,5,-1.125,-1.6450004577636719,0.41499996185302734,2.2549991607666016,-0.7299995422363281,3,0.007747306087927841,1.2744904446688003,50.0099983215332,6.8998283425514835,49.91999816894531,-1.0277838118499758,49.91999816894531,0.007747306087927841
4108,2014-05-30,50.08000183105469,50.43000030517578,49.790000915527344,50.209999084472656,979100.0,-0.005164845465735257,1.2456130957957998,-1.2999923704890517,71.37178973808273,68.70518083450358,-0.8384987680945244,-1.4545783646917698,0.30521879938531526,4.587238451549467,28.73313853036611,0.6399993896484375,0.8119798286038247,1.2355022430419922,-0.5305214862234067,3.001525972307391,0.35249037840929276,2.1185141076746916,-1.1763281997031214,62.500140246160065,-9.573771460506045,0.8830118646326998,5,-0.7350025177001953,-1.5600013732910156,0.6749982833862305,2.5149974822998047,-0.7000007629394602,4,-0.026357896590629704,-1.0714159207640224,50.34000015258789,1.2744904446688003,50.0099983215332,6.8998283425514835,49.91999816894531,-0.026357896590629704
4109,2014-06-02,49.97000122070313,50.08000183105469,49.63999938964844,50.06999969482422,928500.0,-0.002196497730224567,6.333206179668129,0.7692352837607295,63.095262964291805,68.25338807418595,-0.5145341851331153,-1.2885669565817537,0.345119851278632,4.566573338600392,27.47154017969049,0.44000244140625,0.9126465548948985,1.048001480102549,-0.774715757311256,2.870718717516354,0.13664286139564297,1.959360098809455,-0.7965153459537575,53.03037308903906,-16.212613521097467,0.9113586187069036,6,-0.4700012207031321,-1.4500007629394602,0.759998321533196,2.62499809265136,-0.460002899169929,0,-0.023213924736337765,1.2456130957957998,50.08000183105469,-1.0714159207640224,50.34000015258789,1.2744904446688003,50.0099983215332,-0.023213924736337765
4110,2014-06-03,50.33000183105469,50.52999877929688,49.72999954223633,49.72999954223633,1325500.0,0.00720433463192327,-1.6666539510576444,-6.0001144426646515,63.953499719220645,68.40489389768206,-0.7250344490214573,-1.5467235320167845,-0.09417037639959602,4.075077095286659,25.965392495730775,0.799999237060554,0.9600478139333788,1.293001937866208,-0.5822226564459214,3.1682265321783376,0.35538964071014334,2.230614235022273,-0.9298736718511478,72.63177760734348,5.149687716055013,0.9376122971560639,6,-0.7350025177001953,-1.8100013732910156,-0.3100013732910156,1.5549983978271484,-0.9300003051757884,1,-0.032982388271742824,6.333206179668129,49.97000122070313,1.2456130957957998,50.08000183105469,-1.0714159207640224,50.34000015258789,-0.032982388271742824
4111,2014-06-04,50.11999893188477,50.29999923706055,49.849998474121094,50.08000183105469,851200.0,-0.004172519203850644,1.2500166893960345,0.06666158042306015,64.85846489085398,68.52660519757823,-0.3057645944885792,-1.1931198923798902,0.0505210303705681,4.1551797280207765,24.297604238763864,0.48000335693359375,1.0284422857639868,0.9529991149902415,-0.8380205653655395,2.7440187953460224,0.057489274812347446,1.8485089551681355,-0.5294912537397352,50.52622702650685,-16.111430097933457,0.8955098401778914,6,-0.2349987030029368,-1.5999984741211009,-0.42999839782715554,1.4350013732910085,-0.8600006103515696,2,-0.013168393086142816,-1.6666539510576444,50.33000183105469,6.333206179668129,49.97000122070313,1.2456130957957998,50.08000183105469,-0.013168393086142816
4112,2014-06-05,50.68000030517578,50.81000137329102,50.040000915527344,50.27000045776367,756500.0,0.01117321199571597,1.298502024060962,10.250739151166515,75.7436909136938,70.45368108414684,-0.7064757215693689,-1.5880251855922154,-0.5783354053807486,3.4595514717218947,22.150518877607254,0.770000457763679,1.036285816180694,1.3565004348754854,-0.385939105496071,3.098939975247042,0.48528066468970366,2.2277202050612672,-0.9500007629394531,88.888816435122,19.340400709666895,0.8712197701857789,6,-0.6599998474121094,-2.049999237060547,-0.9899997711181641,0.875,-0.6199989318847585,3,-0.009471182702169512,1.2500166893960345,50.11999893188477,-1.6666539510576444,50.33000183105469,6.333206179668129,49.97000122070313,-0.009471182702169512
4113,2014-06-06,51.04999923706055,51.290000915527344,50.790000915527344,50.91999816894531,726100.0,0.007300689219746914,-1.5641316574558615,0.3170758938955517,80.52517616890864,71.8529568322434,-0.8893896557742735,-1.785738164980188,-1.0391327130658041,2.972743105865831,20.057182029915776,0.6100006103515625,1.1154175121180216,1.5589994430541978,-0.17033752111381517,3.2883364072222108,0.6943309609701913,2.4236679251382043,-1.2000007629394531,85.45445718064077,10.079877385782424,0.8646684820840081,6,-0.7699985504150391,-2.134998321533203,-1.3599987030029297,0.5050010681152344,-1.1800003051757741,4,-0.02820761308970976,1.298502024060962,50.68000030517578,1.2500166893960345,50.11999893188477,-1.6666539510576444,50.33000183105469,-0.02820761308970976
4114,2014-06-09,51.27000045776367,51.349998474121094,50.81999969482422,51.06999969482422,901200.0,0.004309524466033832,1.9444638713164002,1.5384547668652249,78.60578311794679,72.23025841413137,-1.0032577767665103,-1.8368620358913432,-1.35118226151652,2.6168653453739097,17.871525230172576,0.529998779296875,1.1554936314909838,1.6120006561279325,-0.1276740866622461,3.351675398918111,0.7421632847328468,2.4818380275230183,-1.2299995422363281,95.06184758626048,17.196123256502432,0.869837371395089,6,-0.7750015258789062,-2.325000762939453,-1.5799999237060547,0.2849998474121094,-1.6700019836425781,0,-0.03686365072700615,-1.5641316574558615,51.04999923706055,1.298502024060962,50.68000030517578,1.2500166893960345,50.11999893188477,-0.03686365072700615
4115,2014-06-10,51.11000061035156,51.29999923706055,50.81000137329102,51.06999969482422,751800.0,-0.0031207303683158383,1.3333333333332995,0.20000381468271378,81.5461026371818,72.89997378296275,-0.7338795994151823,-1.5815282420226922,-1.2924683017099454,2.6214342663646306,16.756278819944665,0.48999786376952414,1.2434726107353953,1.340000724792482,-0.4729471278346935,3.1529485774196573,0.4335267984788942,2.2464746511060696,-0.8080001831054702,84.00014241536459,3.1662894799566317,0.9064739263135877,6,-0.6150016784667969,-2.1650009155273438,-1.4200000762939453,0.44499969482421875,-2.200000762939453,1,-0.031305072778541554,1.9444638713164002,51.27000045776367,-1.5641316574558615,51.04999923706055,1.298502024060962,50.68000030517578,-0.031305072778541554
4116,2014-06-11,51.31999969482422,51.43000030517578,50.72999954223633,50.93999862670898,797800.0,0.00410876701163887,1.3333269755288104,9.499809269502371,79.50136367334846,73.24457042483651,-0.825302528982931,-1.706541028211788,-1.6169412295011512,2.2714549284740144,16.053486340677516,0.7000007629394531,1.2304900050830767,1.440499877929689,-0.4715285751609528,3.3525283310203307,0.48448565138436805,2.39651410447501,-0.808399658203129,92.08628355013997,12.094748980552794,0.956014226545321,6,-0.7849998474121094,-2.3349990844726562,-1.7424993515014648,0.2350006103515625,-1.9000015258789062,2,-0.03741227943029313,1.3333333333332995,51.11000061035156,1.9444638713164002,51.27000045776367,-1.5641316574558615,51.04999923706055,-0.03741227943029313
4117,2014-06-12,50.70000076293945,51.31999969482422,50.61999893188477,51.15999984741211,1075500.0,-0.01208103927458315,-1.2580569740971186,-1.210520503940147,67.30770641528824,72.79300561119268,-0.1663619693357603,-0.9925126315628958,-1.1222703317188518,2.742136098754088,15.259296076419576,0.700000762939446,1.1742829931609151,0.7285009384155288,-1.1538192406259142,2.6108211174569718,-0.21265915110519273,1.6696610279362503,0.7299995422363281,9.876752520756307,-67.71024652950258,0.9411600895207228,6,-0.16500091552734375,-1.7150001525878906,-1.25,0.8549995422363281,-1.549999237060554,3,-0.02840241459047199,1.3333269755288104,51.31999969482422,1.3333333333332995,51.11000061035156,1.9444638713164002,51.27000045776367,-0.02840241459047199
4118,2014-06-13,50.81000137329102,51.349998474121094,50.66999816894531,50.93999862670898,619700.0,0.0021696372523918317,-2.3170450316337923,0.2826032872804163,62.3268990776054,72.7076318460053,-0.18095141034520879,-0.9645187201576277,-1.3227983148416413,2.4808237760358978,13.867651449488767,0.6800003051757812,1.1120318106354716,0.7195014953613352,-1.0500365230252626,2.489039513747933,-0.1652675138319637,1.6042705045546342,0.6199989318847585,23.45705176205769,-49.436713134350185,0.8847690091933001,6,-0.23000144958496804,-1.4650020599365305,-1.6950006484985423,0.7449989318847585,-1.2299995422363352,4,-0.014760873444775169,-1.2580569740971186,50.70000076293945,1.3333269755288104,51.31999969482422,1.3333333333332995,51.11000061035156,-0.014760873444775169
4119,2014-06-16,51.099998474121094,51.1500015258789,50.45000076293945,50.68999862670898,772300.0,0.005707480672939136,1.7450690003366356,-3.1539116145317685,65.12820312179063,72.83815444629086,-0.3283290687436349,-1.0865488992058872,-1.6618443988411968,2.0356733482636855,12.288543790125875,0.700000762939446,1.0213259993608972,0.8674985885620146,-0.7310915282436241,2.4660887053676532,0.06820353015919522,1.666793646964834,0.31380180358886633,66.32632804076279,-4.037987697744896,0.7992950584028208,6,-0.45999908447265625,-1.7549991607666016,-2.0424976348876953,0.4550018310546875,-2.509998321533203,0,-0.024070441858412894,-2.3170450316337923,50.81000137329102,-1.2580569740971186,50.70000076293945,1.3333269755288104,51.31999969482422,-0.024070441858412894
4120,2014-06-17,51.38000106811523,51.5,51.0,51.11000061035156,719500.0,0.0054795029815106755,-1.040809335855696,0.6585379469477471,66.74818359028892,73.04812319067251,-0.49587225912861044,-1.233694229725785,-1.9609289733569781,1.596418988755552,11.119500793970696,0.5,0.9889563553987841,1.023001098632804,-0.5223161184605871,2.568318315726195,0.2503424900861049,1.795659707179503,-0.9300003051757741,88.5715219926533,19.476933339229745,0.7726586085466972,6,-0.6100006103515554,-1.7450008392333913,-2.622500419616692,0.17499923706055398,-1.5499992370605398,1,-0.03464388005041796,1.7450690003366356,51.099998474121094,-2.3170450316337923,50.81000137329102,-1.2580569740971186,50.70000076293945,-0.03464388005041796
4121,2014-06-18,51.61000061035156,51.63000106811523,51.04999923706055,51.52000045776367,1031800.0,0.004476440978103957,7.923031779102366,0.3333333333333421,65.91478600895843,71.95602264570192,-0.5501413229952874,-1.2912583570714702,-2.199027056986864,1.240419410609178,10.157139432426323,0.5800018310546804,1.0423785648963957,1.1015007019042997,-0.29746649411308823,2.5004678979216877,0.4020171038956022,1.8009842999129972,-1.1599998474121094,98.3050463905867,29.601498782948354,0.6994835980086944,6,-0.5699996948242188,-1.9099998474121094,-3.0349998474121094,-0.05500030517578125,3.979999542236328,2,-0.05231545690774331,-1.040809335855696,51.38000106811523,1.7450690003366356,51.099998474121094,-2.3170450316337923,50.81000137329102,-0.05231545690774331
4122,2014-06-19,51.47999954223633,51.93000030517578,51.290000915527344,51.7400016784668,907900.0,-0.0025189123537650016,1.0,-2.8889077268681387,68.13466458868038,70.57929913678765,-0.32936241697901636,-1.0339087280873827,-2.085894510409368,1.2581927588205417,9.503947786164574,0.6399993896484375,1.0675552114318236,0.8569995880126982,-0.4600489042913196,2.174048080316716,0.19847534186069282,1.5155238341647035,-0.9827987670898466,69.59453364022754,0.10190571382976543,0.6585242461520079,6,-0.28999900817871094,-1.6299991607666016,-2.962498664855957,0.07500076293945312,2.490001678466804,3,-0.040015567047565814,7.923031779102366,51.61000061035156,-1.040809335855696,51.38000106811523,1.7450690003366356,51.099998474121094,-0.040015567047565814
4123,2014-06-20,50.77999877929688,51.45000076293945,50.6500015258789,51.40999984741211,3925300.0,-0.013597528538537351,1.253509775793447,2.4230611226854974,59.10108680184689,68.412110657221,0.36689388274068335,-0.22576998044649343,-1.429619736592052,1.8372432422901426,8.894353037539748,0.829998016357429,1.0944705577286697,0.08099880218506428,-1.0698164313647212,1.2318140357348497,-0.494408814589832,0.6564064189599605,-0.19683003234864316,22.297170163903637,-47.24220627674095,0.5754076167748939,6,0.4100017547607351,-0.9299983978271555,-2.262497901916511,0.7750015258788991,3.0100021362304616,4,-0.03209919835765207,1.0,51.47999954223633,7.923031779102366,51.61000061035156,-1.040809335855696,51.38000106811523,-0.03209919835765207
4124,2014-06-23,51.2400016784668,51.2599983215332,50.61999893188477,50.86999893188477,765900.0,0.009058741831980077,2.1219784514039737,-0.5873049512264487,59.99998323212531,66.0180973899925,-0.1093066048403486,-0.6132528519399614,-1.894410320441338,1.2671576671251756,8.49953787692687,0.6399993896484304,1.0330594631943555,0.4750015258789091,-0.6385043783328328,1.588507430090651,-0.0817514262269583,1.0317544779847765,0.6899986267089844,47.32840432254222,-20.918450565558963,0.5567529521058704,6,-0.05000114440917969,-1.355001449584961,-2.722500801086426,0.3149986267089844,3.0900001525878906,0,-0.03239656114433176,1.253509775793447,50.77999877929688,1.0,51.47999954223633,7.923031779102366,51.61000061035156,-0.03239656114433176
4125,2014-06-24,51.09000015258789,51.95000076293945,51.0099983215332,51.77999877929688,850500.0,-0.0029274301515478385,-1.2117644946886093,-1.8648473101429504,60.80178211563359,63.94036610580197,0.041973458489259485,-0.39115832867096856,-1.7139645633096166,1.29822080556157,8.476806166900996,0.94000244140625,0.9050229977329209,0.2664999008178697,-0.781069170834968,1.3140689724707073,-0.2572846350085527,0.790284436644292,-0.4700012207031179,35.33838899533024,-33.69799564333561,0.5237845358264194,6,0.1100006103515625,-1.0650005340576172,-2.5724992752075195,0.4650001525878906,2.9599990844726562,1,-0.04893325489397882,2.1219784514039737,51.2400016784668,1.253509775793447,50.77999877929688,1.0,51.47999954223633,-0.04893325489397882
4126,2014-06-25,50.91999816894531,51.08000183105469,50.5099983215332,50.81000137329102,630400.0,-0.0033275001592256714,1.6511537130842862,-0.1594159631576791,52.92679885968636,62.34248748851288,0.16681009984006323,-0.15756430249064124,-1.519701829575098,1.3581056732106376,8.377161776495418,0.5800018310546875,0.7761778836529274,0.05099792480469034,-0.9243590711989143,1.026354920808295,-0.4366805731971155,0.5386764228064962,1.0300025939941406,28.472163353537066,-36.48109108473936,0.4876784980018038,6,0.2800025939941406,-0.7399978637695312,-2.4274978637695312,0.5800018310546875,2.2800025939941406,2,-0.021406056109314342,-1.2117644946886093,51.09000015258789,2.1219784514039737,51.2400016784668,1.253509775793447,50.77999877929688,-0.021406056109314342
4127,2014-06-26,50.72999954223633,51.11999893188477,50.43000030517578,50.93000030517578,564500.0,-0.003731316448178146,1.3793137467689724,-1.8182417201319017,45.91837727689405,60.51931839954495,0.4039960593209315,0.06656290140365684,-1.3248808813138808,1.4752032973057894,8.63061165048091,0.6899986267089915,0.6389934818686882,-0.15850067138671875,-1.1044784337739912,0.7874770910005537,-0.631489552580355,0.3144882098069175,1.220001220703125,19.736785967941493,-40.86248360337001,0.47298888119363663,6,0.46000099182128906,-0.4549999237060547,-2.057499885559082,0.7000007629394531,3.8199996948242188,3,0.09580131390116153,1.6511537130842862,50.91999816894531,-1.2117644946886093,51.09000015258789,2.1219784514039737,51.2400016784668,0.09580131390116153
4128,2014-06-27,48.7599983215332,49.86999893188477,48.349998474121094,49.6500015258789,2880900.0,-0.038833062063463264,1.2857183831395729,4.449999046329286,27.865964996319804,56.37906971893708,2.2938460083497745,2.037042531656624,0.5997481937426059,3.3629820406673474,9.121343489033116,2.3800010681152344,0.4528054323323971,-2.0625017166137667,-3.363544323600898,-0.7614591096266352,-2.713023020107336,-1.4119804131201974,3.1292024230957054,11.38887740948312,-42.99835481849558,0.6505213034935673,6,1.3900012969970703,1.3900012969970703,-0.08749866485595703,2.430002212524414,5.810001373291016,4,0.10684994008437254,1.3793137467689724,50.72999954223633,1.6511537130842862,50.91999816894531,-1.2117644946886093,51.09000015258789,0.10684994008437254
4129,2014-06-30,48.81000137329102,49.18999862670898,48.36999893188477,48.59000015258789,1313500.0,0.00102549330350854,-1.4848337725990763,-0.24719149282711908,29.316587113891202,52.22000344378178,2.106351373665092,1.9981242147860883,0.5014395910739822,3.2394734526310103,9.493624810088557,0.8199996948242045,0.34576772797486655,-1.954498672485343,-3.4966433185569343,-0.41235402641375174,-2.7255709955211387,-1.1834263494495474,2.8668472351074143,12.777850186337444,-36.299443948240025,0.7710723230357958,6,1.3399982452392507,1.3399982452392507,0.019998550415031957,2.199998855590813,6.0,0,0.10202826064580672,1.2857183831395729,48.7599983215332,1.3793137467689724,50.72999954223633,1.6511537130842862,50.91999816894531,0.10202826064580672
4130,2014-07-01,48.66999816894531,49.08000183105469,48.56999969482422,48.79999923706055,1114500.0,-0.0028683302685240664,-2.0909406175222816,-0.5909106672215095,25.865253263330217,47.7700553609342,2.0355770995755478,2.1158693344083446,0.5930934089649327,3.306007517590885,10.39135951555573,0.5100021362304688,0.2530468171575535,-2.0115016937255845,-3.809563037168708,-0.2134403502824611,-2.910532365447146,-1.1124710220040228,2.807239431396482,11.552333644109432,-30.759230332258447,0.8990306717215627,7,1.480001449584961,1.480001449584961,0.2225017547607422,2.1550025939941406,5.780002593994141,1,0.11629348418017482,-1.4848337725990763,48.81000137329102,1.2857183831395729,48.7599983215332,1.3793137467689724,50.72999954223633,0.11629348418017482
4131,2014-07-02,49.459999084472656,49.52999877929688,48.5,48.65999984741211,839900.0,0.016231784369193036,1.1914899661140579,-6.153789723876875,39.04595080401606,44.53797605152705,1.015295125463858,1.3427301309756956,-0.2454556783433901,2.490135359638167,11.127518760222651,1.029998779296882,0.13022699085755818,-1.1885007858276353,-3.0529531643623287,0.6759515927070581,-2.120726975094982,-0.2562745965602886,1.8296041682958943,40.072217578177074,-6.080144983076451,0.9322261892673462,7,0.6900005340576172,0.6900005340576172,-0.5424985885620117,1.3650016784667969,5.1599998474121165,2,0.09280226925901558,-2.0909406175222816,48.66999816894531,-1.4848337725990763,48.81000137329102,1.2857183831395729,48.7599983215332,0.09280226925901558
4132,2014-07-03,50.20000076293945,50.38000106811523,49.4900016784668,49.4900016784668,495200.0,0.014961619332077847,-1.507043766991523,0.8874997019764919,45.151041003341575,42.98797096280424,0.08340194948609536,0.5954535014350171,-1.0002948422054487,1.709301977390993,11.434305143457065,0.920001983642571,-0.018781235167040222,-0.42449913024902486,-2.2995714452076967,1.450573184709647,-1.3620352877283608,0.5130370272303111,0.9132262031102485,91.13300122333271,40.37032065581,0.9375361574793363,7,-0.05000114440917969,-0.05000114440917969,-1.2425003051757812,0.625,4.659999847412109,3,0.05976095526705194,1.1914899661140579,49.459999084472656,-2.0909406175222816,48.66999816894531,-1.4848337725990763,48.81000137329102,0.05976095526705194
4133,2014-07-07,49.61000061035156,50.31000137329102,49.540000915527344,50.31000137329102,732300.0,-0.011752990908786232,1.1999989100876591,-0.985917838836902,38.69504160265441,40.62075522619636,0.5475670335636877,1.1299756057425867,-0.40714840603623514,2.2531880267511184,11.271221120450667,0.770000457763679,-0.20788417731512254,-0.9424993515014677,-2.8589097122396083,0.973911009236673,-1.900704531870538,0.015705828867602634,1.337432646182421,61.691560228502105,12.364790817854903,0.9582051803690687,7,0.5399990081787109,0.5399990081787109,-0.6550006866455078,0.8500003814697266,5.45000076293946,0,0.09957666933949216,-1.507043766991523,50.20000076293945,1.1914899661140579,49.459999084472656,-2.0909406175222816,48.66999816894531,0.09957666933949216
4134,2014-07-08,49.38000106811523,49.599998474121094,48.90999984741211,49.40999984741211,1505400.0,-0.00463615277981555,2.365879528833808,0.04285535228691823,34.709517937782124,37.72161476199064,0.5430908921414215,1.276571660136078,-0.10891074032564774,2.4333517684563546,11.269262550085774,0.7000007629394531,-0.41903835768159325,-1.0779989242553754,-3.031475069925058,0.8754772214143074,-2.0547369970902167,-0.10126085142053398,1.4115861014739863,46.80854085883376,2.3449282686789914,0.9767380728348397,7,0.3549976348877024,0.7699985504150462,-0.44750118255614524,1.0799999237060618,6.039997100830085,1,0.10510325059632653,1.1999989100876591,49.61000061035156,-1.507043766991523,50.20000076293945,1.1914899661140579,49.459999084472656,0.10510325059632653
4135,2014-07-09,49.5099983215332,49.75,49.27000045776367,49.4000015258789,887500.0,0.0026325891171743443,-1.5945996102811544,-3.6667090539159504,33.695669557892984,35.58482261734694,0.18483858313164347,1.0757125770611395,-0.1632389562877563,2.2483399272120295,11.217339257192968,0.4799995422363281,-0.5532909740457796,-0.8680015563964858,-2.8400125519582886,1.104009439165317,-1.8540070541773872,0.11800394138441561,1.1350935263279212,53.72328445247986,15.406405635407381,0.986005497780903,7,0.22500038146972656,0.6400012969970703,-0.4999980926513672,0.9500026702880859,5.980003356933594,2,0.10704914626209372,2.365879528833808,49.38000106811523,1.1999989100876591,49.61000061035156,-1.507043766991523,50.20000076293945,0.10704914626209372
4136,2014-07-10,49.4000015258789,49.790000915527344,48.9000015258789,48.95000076293945,968000.0,-0.002221708733253225,-2.2363659062692323,4.091035200277112,33.800662758093296,34.23840989303574,0.06319506623110271,1.090397998198128,0.02174161482139425,2.3005272386598676,11.154375862123544,0.8899993896484446,-0.7455470255186185,-0.8819984436035213,-2.847850473403504,1.0838535861964615,-1.8649244585035163,0.10092757129647367,1.107384719557821,33.78379423310385,-0.5528498944854476,0.9829260148999918,7,-0.03500175476073508,0.7499980926513743,-0.3425016403198171,1.05999946594239,6.340000152587898,3,0.10222670204605233,-1.5945996102811544,49.5099983215332,2.365879528833808,49.38000106811523,1.1999989100876591,49.61000061035156,0.10222670204605233
4137,2014-07-11,49.2599983215332,49.59000015258789,49.13999938964844,49.34000015258789,947100.0,-0.0028340728749239874,-1.8125074505877024,-0.17778154537363058,37.03073949642192,35.25671817082486,-0.030452422614871466,1.1773518589600727,0.23213445889285111,2.365512510568678,11.24106211150282,0.4500007629394531,-0.9519978244529312,-0.9500015258789034,-2.956454789363029,1.0564517376052223,-1.9532281576209627,0.053225105863155875,1.1179446576245766,25.53169039805448,-9.901232715708687,1.0032266317420622,7,0.11500167846679688,0.8900012969970703,-0.05749797821044922,1.200002670288086,6.75,4,0.10881040992663893,-2.2363659062692323,49.4000015258789,-1.5945996102811544,49.5099983215332,2.365879528833808,49.38000106811523,0.10881040992663893
4138,2014-07-14,50.06000137329102,50.41999816894531,49.63000106811523,49.63000106811523,1001500.0,0.01624041979327706,-2.6744025123754906,-5.374880793439049,40.483887242693136,36.4975292962473,-0.7003015412484643,0.3354799812681577,-0.5005938818048463,1.4986929847802486,10.963164088638486,1.1599998474121094,-1.0977161781627558,-0.11249847412108949,-2.09967751297971,1.874680564737531,-1.1060879935504033,0.8810910453082244,-1.710002899169929,76.3159479794614,40.63673011367387,0.9935895194293115,7,-0.6000022888183665,0.08999824523925071,-0.7350006103515696,0.39999961853026633,5.85999679565429,0,0.09588492020340866,-1.8125074505877024,49.2599983215332,-2.2363659062692323,49.4000015258789,-1.5945996102811544,49.5099983215332,0.09588492020340866
4139,2014-07-15,49.86999893188477,50.540000915527344,49.84000015258789,50.1500015258789,761300.0,-0.0037954941309215062,-3.117649698751248,-0.6511683611007066,40.224369750981595,38.092986683764124,-0.3845673889985832,0.4517717757971411,-0.27025015288546683,1.6127508893932188,11.03869737141261,0.7000007629394531,-1.212570861811578,-0.2410009384155174,-2.1829365266436795,1.7009346498126447,-1.2119687325295985,0.7299668556985637,-1.4786004638671955,59.14620530522302,22.456258770488304,0.9709677941140803,7,-0.34999847412110086,0.2800006866455007,-0.27249813079834695,0.5900020599365163,6.460002899169915,1,0.10407063470153766,-2.6744025123754906,50.06000137329102,-1.8125074505877024,49.2599983215332,-2.2363659062692323,49.4000015258789,0.10407063470153766
4140,2014-07-16,49.599998474121094,50.18000030517578,49.52999877929688,50.0099983215332,750600.0,-0.00541408589425596,-1.363645191047275,1.464271603929176,39.58992681089493,38.15342846230622,0.03489656146346931,0.6130108474287823,0.05035868299297164,1.8158024279109384,10.705261804216915,0.6500015258788991,-1.0516082860963678,-0.42200126647949077,-2.280417604856069,1.4364150718970876,-1.3512094356677764,0.5072069027087949,-1.1226559082031287,42.68275663152827,4.748699426324755,0.9292081691882874,7,0.12000274658203125,0.5500011444091797,0.12000083923339844,0.8600025177001953,6.870002746582038,2,0.11733870713445316,-3.117649698751248,49.86999893188477,-2.6744025123754906,50.06000137329102,-1.8125074505877024,49.2599983215332,0.11733870713445316
4141,2014-07-17,48.90999984741211,49.790000915527344,48.7599983215332,49.36000061035156,1113800.0,-0.013911263063223545,-1.7466596137511508,1.0975632449129598,36.69593121956342,37.2139718196642,0.7137295109312163,1.1492852541766538,0.8004325642653214,2.4384712858338418,10.480165565457273,1.0300025939941406,-0.9140799980334435,-0.9769998550415053,-2.739499599344086,0.7854998892610752,-1.858249727192792,-0.09574998289021863,-0.3501509475097677,8.427039734943218,-30.49485912007542,0.8812498721512895,7,0.7399997711181641,1.239999771118164,0.8099994659423828,1.5500011444091797,7.3899993896484375,3,0.1345328532321155,-1.363645191047275,49.599998474121094,-3.117649698751248,49.86999893188477,-2.6744025123754906,50.06000137329102,0.1345328532321155
4142,2014-07-18,49.41999816894531,49.61999893188477,48.95000076293945,49.09000015258789,563900.0,0.010427281192481708,-1.1967268474801211,-0.7333276819395583,56.133817662019744,39.15161360403813,0.09102438312748973,0.5028238492609916,0.35670724567964385,1.8583157830452564,9.893218941221956,0.7099990844726634,-0.7210755099514756,-0.36400146484375284,-1.968185931597084,1.2401830019095783,-1.1660936982204149,0.4380907685329092,-0.7809431884179716,37.07858907840906,-5.1060381121848835,0.8020922333766641,7,0.23000144958496094,0.7300014495849609,0.34000205993652344,1.0400028228759766,7.180000305175781,4,0.12788352374915446,-1.7466596137511508,48.90999984741211,-1.363645191047275,49.599998474121094,-3.117649698751248,49.86999893188477,0.12788352374915446
4143,2014-07-21,49.1500015258789,49.63999938964844,48.81999969482422,49.63999938964844,573200.0,-0.005463307427560293,2.3469521214480342,-1.4848509369184213,53.03571440735622,41.187857656213026,0.3228603751234047,0.6792705057521786,0.6863701755112999,2.0560326835845544,10.291698641613273,0.8199996948242188,-0.673398454613654,-0.5524982452392635,-2.108524345459692,1.003527854981165,-1.3305112953494742,0.22551480487094722,-0.434908707951557,21.910260449147405,-23.002953654794563,0.7780130501102136,7,0.4999980926513743,0.9999980926513743,0.6099987030029368,1.30999946594239,8.019996643066413,0,0.13957266699253945,-1.1967268474801211,49.41999816894531,-1.7466596137511508,48.90999984741211,-1.363645191047275,49.599998474121094,0.13957266699253945
4144,2014-07-22,49.58000183105469,49.9900016784668,49.31000137329102,49.43000030517578,1053600.0,0.008748734319965035,-2.487186509644443,-0.3061268976255308,57.72498944319657,43.85778208791343,-0.08469266543357179,0.12493624136067183,0.31484828070003346,1.5523258265307476,10.592645357276007,0.8400001525878977,-0.7119345986115064,-0.039497947692872515,-1.4170698369044317,1.3380739415186866,-0.7282838922986485,0.6492879969129035,-0.791912689223345,57.746645354538,8.257689262648682,0.6887859446057782,7,0.06999778747558594,0.5699977874755859,0.38249778747558594,0.8799991607666016,6.879997253417969,1,0.1278740642143248,2.3469521214480342,49.1500015258789,-1.1967268474801211,49.41999816894531,-1.7466596137511508,48.90999984741211,0.1278740642143248
4145,2014-07-23,48.59000015258789,49.77999877929688,48.56000137329102,49.61000061035156,1497300.0,-0.019967762039224124,-1.2592586051604768,-6.799933879253344,42.85715180552942,44.864058648739665,0.8505250734384333,0.9676531358748619,1.3227265601125993,2.464031898975364,10.35323603330824,1.2199974060058594,-0.6795714336643002,-0.9044996261596694,-2.169335259587072,0.3603360072677333,-1.5369174428733743,-0.2720818094459645,1.9500007629394531,2.097816286352504,-46.575409449013186,0.6324178167137028,7,0.9600009918212891,1.5599994659423828,1.4024991989135742,1.8150005340576172,7.8800010681152415,2,0.15929206944146435,-2.487186509644443,49.58000183105469,2.3469521214480342,49.1500015258789,-1.1967268474801211,49.41999816894531,0.15929206944146435
4146,2014-07-24,49.83000183105469,49.97000122070313,48.61999893188477,48.86000061035156,2273500.0,0.025519688713167454,1.1600036621093504,-0.9509811621357808,47.19272440578423,45.993168083113254,-0.3599155305918913,-0.37755260498680343,0.10699705886581512,1.150872951073353,10.727500052370823,1.3800010681152415,-0.566492924754904,0.3900018692016616,-0.6977485829127588,1.477752321316082,-0.1538733568555486,0.9338770952588717,0.6703990936279283,88.81120186946796,43.62892843438795,0.5438752260572115,7,-0.2800006866455078,0.31999778747558594,0.3724985122680664,-0.02500152587890625,7.25,3,0.13325304326018128,-1.2592586051604768,48.59000015258789,-2.487186509644443,49.58000183105469,2.3469521214480342,49.1500015258789,0.13325304326018128
4147,2014-07-25,55.59000015258789,56.33000183105469,51.7599983215332,52.5,6441100.0,0.11559297832382387,1.0,3.185563158722668,75.42517175060561,49.87553302843686,-5.730163744098647,-6.0657790205006705,-5.552592708536764,-4.665977442303017,11.987069889652465,6.5,-0.30268242025619685,5.907000160217287,2.9834972828681856,8.830503037566388,4.4452487215427325,7.368751598891841,-7.029998779296868,90.47616943539046,45.42489953918986,1.4617514386745518,7,-3.144998550415039,-3.25,-5.219999313354492,-6.244998931884766,1.5999984741210866,4,0.01277206480524895,1.1600036621093504,49.83000183105469,-1.2592586051604768,48.59000015258789,-2.487186509644443,49.58000183105469,0.01277206480524895
4148,2014-07-28,53.97000122070313,55.36999893188477,53.91999816894531,55.36000061035156,2188000.0,-0.029141912708006035,1.0567444578515242,-0.4498379679639494,67.4524751007559,52.900878067300674,-3.9081924168700155,-4.253527356292075,-3.8350772288628647,-3.11282797048208,12.068133474776824,1.6700019836425781,-0.046733184745136214,4.026501083374029,0.569490843669243,7.483511323078815,2.297995963521636,5.755006203226422,-5.350002288818359,69.62676356095348,23.77340605031015,1.7285051198523937,7,-1.5249996185302805,-1.6300010681152415,-3.4500007629394602,-4.780000686645515,2.759998321533196,0,0.04873072436413217,1.0,55.59000015258789,1.1600036621093504,49.83000183105469,-1.2592586051604768,48.59000015258789,0.04873072436413217
4149,2014-07-29,53.790000915527344,54.52999877929688,53.77999877929688,54.2400016784668,1711500.0,-0.0033351917936725872,-2.1914551696711433,0.3237416982271272,66.21213010082067,55.8589006550702,-3.479578360264817,-3.8802510229020015,-3.5521609046669624,-3.000604081121338,12.106777835900335,0.75,0.20465548816778067,3.597500801086426,-0.21487787492847588,7.409879477101327,1.691311463078975,5.503690139093877,-5.015801925659176,67.31015745321592,21.524811717904896,1.906189338007452,7,-1.3449993133544922,-1.4500007629394531,-3.270000457763672,-4.600000381469727,3.259998321533203,1,0.06283690641176909,1.0567444578515242,53.97000122070313,1.0,55.59000015258789,1.1600036621093504,49.83000183105469,0.06283690641176909
4150,2014-07-30,54.33000183105469,54.47999954223633,53.709999084472656,54.02000045776367,1462200.0,0.010039057563419052,1.5246049266135941,-0.6888907726868139,68.08510102367072,59.346586188859895,-3.6633044630997276,-4.1892628351934675,-4.001158962714264,-3.6012989862050304,12.123309215054363,0.7700004577636719,0.4103337186253313,3.854501533508298,-0.30638714339516326,8.01539021041176,1.774057195056571,5.934945871960025,-5.404686784362788,74.05967252988546,25.650939757863227,2.08044433845173,7,-1.885000228881836,-1.9900016784667969,-3.792501449584961,-5.14000129699707,2.8999977111816406,2,0.03920480731882603,-2.1914551696711433,53.790000915527344,1.0567444578515242,53.97000122070313,1.0,55.59000015258789,0.03920480731882603
4151,2014-07-31,54.04999923706055,54.72000122070313,53.65999984741211,53.91999816894531,1614600.0,-0.005153737981913542,-2.2615541718263295,0.41935642650587585,67.39288100696892,60.59759322718759,-2.8804248858330013,-3.7394828164624556,-3.6215372072265666,-3.372578749302903,12.78098501676318,1.0600013732910227,0.6473030037917411,3.344998931884767,-1.0781249736423675,7.768122837411902,1.1334369791211998,5.556560884648334,-4.976590454681393,50.10939074239628,-1.143846896525048,2.211561952763567,7,-1.6049976348876953,-1.7099990844726562,-3.4374990463256836,-4.849998474121094,2.799999237060547,3,0.04477339533398661,1.5246049266135941,54.33000183105469,-2.1914551696711433,53.790000915527344,1.0567444578515242,53.97000122070313,0.04477339533398661
4152,2014-08-01,53.20000076293945,54.5,52.75,54.40999984741211,1318800.0,-0.01572615145456424,1.517986717163401,-9.307608791337774,61.3603453653635,61.52255222252173,-1.6068193903855317,-2.796590769187688,-2.6994077254058197,-2.572300376132034,14.16380996260157,1.75,0.9142447853299842,2.3450004577636747,-2.2075956065749125,6.897596522102262,0.06870242559438111,4.621298489932968,-3.981460119586785,17.17560864102078,-29.63061334256833,2.2762980321692954,8,-0.7549991607666016,-0.8600006103515625,-2.510000228881836,-4.0,2.739997863769524,4,0.07293234985850128,-2.2615541718263295,54.04999923706055,1.5246049266135941,54.33000183105469,-2.1914551696711433,53.790000915527344,0.07293234985850128
4153,2014-08-04,54.54999923706055,55.599998474121094,53.20000076293945,53.52999877929688,2452000.0,0.02537591080377455,-1.8571461009398254,-0.8429762227532619,65.62083324420482,62.399868200411525,-2.358271621738865,-3.9605822613823705,-3.9623575511249527,-3.9629171481147125,15.809542202035365,2.3999977111816406,1.3293707763455984,3.4479990005493164,-1.3496305772805002,8.245628578379133,1.0491842116344117,5.846813789464221,-5.189229369953836,63.1579017815315,17.1726534740153,2.3988147889149074,8,-2.1049976348876953,-2.2099990844726562,-3.8174991607666016,-5.349998474121094,1.9099998474121094,0,0.04839595649077211,1.517986717163401,53.20000076293945,-2.2615541718263295,54.04999923706055,1.5246049266135941,54.33000183105469,0.04839595649077211
4154,2014-08-05,54.56999969482422,55.11000061035156,53.86999893188477,54.29999923706055,1475200.0,0.00036664451041978907,-1.194691161726147,0.26470621234390784,66.8703416913124,65.06800040994297,-1.7835637854404425,-3.764850796920257,-3.9145592218671226,-4.019840179855436,16.88650002434339,1.2400016784667898,1.5904373234340525,3.2084995269775405,-1.7555156190712964,8.172514673026377,0.726491953953122,5.690507100001959,-5.069845188438549,63.859672605105,16.73556381313086,2.4820075730244175,8,-2.094999313354492,-2.219999313354492,-4.420000076293945,-5.369998931884766,1.9599990844726634,1,0.03958218544056513,-1.8571461009398254,54.54999923706055,1.517986717163401,53.20000076293945,-2.2615541718263295,54.04999923706055,0.03958218544056513
4155,2014-08-06,54.81000137329102,55.31000137329102,54.22000122070313,54.52000045776367,1120500.0,0.00439805167324514,-1.4494402249387468,1.0740756439057046,70.65827041397483,67.67528329974193,-1.1716873786531607,-3.7813001073603303,-4.082575408721986,-4.303727253871962,18.235138585924872,1.0900001525878906,1.9346704541938777,3.1835010528564496,-1.928022978153784,8.295025083866683,0.6277390373513327,5.739263068361566,-5.173249920411976,72.28078863888877,19.42476842359875,2.555762015505117,8,-0.7650012969970774,-2.395000457763679,-4.660001754760749,-5.61000061035157,1.3400001525878764,2,0.040868414662384556,-1.194691161726147,54.56999969482422,-1.8571461009398254,54.54999923706055,1.517986717163401,53.20000076293945,0.040868414662384556
4156,2014-08-07,54.45000076293945,55.0,54.22000122070313,54.86999893188477,1013300.0,-0.006568155470380921,1.2941130271852948,-1.44826497592801,67.79901703385033,66.827932775658,-0.0976951544018334,-3.1869652590445696,-3.6561897782247286,-3.9395351260469766,19.280938741459895,0.7799987792968679,2.2427180164621845,2.571000480651854,-2.576225719116799,7.718226680420507,-0.0026126192324724684,5.144613580536181,-4.679384302496892,59.64918151276252,4.599245798806798,2.573613099884326,8,-0.27500152587890625,-2.0349998474121094,-4.30000114440918,-5.25,1.1300010681152344,3,0.05105599155820473,-1.4494402249387468,54.81000137329102,-1.194691161726147,54.56999969482422,-1.8571461009398254,54.54999923706055,0.05105599155820473
4157,2014-08-08,54.61999893188477,54.88000106811523,54.36999893188477,54.47000122070313,745100.0,0.003122096722926626,-1.9142788634455488,-0.35713896457765065,69.49392870514299,67.05476095392325,-0.4690874687255686,-3.0934176355041814,-3.76709739113317,-4.115966704604595,20.383255236902727,0.5100021362304545,2.7875113103655735,2.472998619079597,-2.658198540290094,7.604195778449288,-0.09259996060524855,5.0385971987644425,-4.718194764029967,59.166646798433085,-0.0721270804001577,2.5655985796848473,8,-0.44499969482422586,-2.174997329711921,-4.469999313354499,-5.41999816894532,1.1300010681152273,4,0.04082752811872625,1.2941130271852948,54.45000076293945,-1.4494402249387468,54.81000137329102,-1.194691161726147,54.56999969482422,0.04082752811872625
4158,2014-08-11,54.86000061035156,55.41999816894531,54.83000183105469,54.88999938964844,896900.0,0.004394025689493208,-12.111563241776874,-0.19999491365936778,69.07513463066076,67.37287256834992,-0.6365011352041847,-3.1150896631714957,-3.935619548455719,-4.365701995624562,22.60215443777176,0.7999992370605398,3.2686120194195567,2.4730003356933565,-2.696066194647976,7.642066866034689,-0.1115329294773133,5.057533600864026,-4.829632489232758,63.871107468688535,4.26002927361268,2.5845332651706667,8,-0.6850013732910156,-2.414999008178711,-4.710000991821289,-5.659999847412109,0.779998779296875,0,0.019686438285485997,-1.9142788634455488,54.61999893188477,1.2941130271852948,54.45000076293945,-1.4494402249387468,54.81000137329102,0.019686438285485997
4159,2014-08-12,55.06000137329102,55.7599983215332,54.7400016784668,54.849998474121094,1229800.0,0.0036456573225360778,-3.7442091535738684,-7.0003814852494735,74.7892709106747,68.11778033357258,-0.7123147069181144,-3.0633941567573117,-4.056796820032282,-4.569741706246809,24.866898900345063,1.0199966430664062,2.945350753081655,2.41350097656251,-2.744615052894666,7.571617006019686,-0.16555703816607803,4.992558991291098,-4.903640577973498,54.545567140037065,-11.830776417898818,2.579058014728588,8,-0.8050022125244212,-2.614999771118171,-4.910001754760749,-5.86000061035157,0.729999542236321,1,0.02542676491578799,-12.111563241776874,54.86000061035156,-1.9142788634455488,54.61999893188477,1.2941130271852948,54.45000076293945,0.02542676491578799
4160,2014-08-13,55.41999816894531,55.56999969482422,55.0099983215332,55.11000061035156,737000.0,0.006538263470311501,-1.196074618157883,1.4761584712357132,72.9662990096204,68.73704900053386,-1.0073714624101058,-3.1252481776127112,-4.3437674317387405,-4.9376329179464165,27.211967325891983,0.5600013732910156,2.828215774552355,2.4824977874755874,-2.60819052766427,7.573186102615445,-0.06284637009434135,5.027841945045516,-5.140164552913042,77.92202645026879,13.789372319385578,2.5453441575699283,8,-1.164999008178711,-2.974996566772461,-5.477499008178711,-6.219997406005859,0.4200019836425781,2,0.020028882118829916,-3.7442091535738684,55.06000137329102,-12.111563241776874,54.86000061035156,-1.9142788634455488,54.61999893188477,0.020028882118829916
4161,2014-08-14,55.4900016784668,55.93999862670898,55.29999923706055,55.54999923706055,837900.0,0.001263145287520251,-1.909071993341624,-0.19354203583382557,49.228407235205395,67.38905587496073,-0.9517122141078644,-2.8216884315925768,-4.331655611803043,-5.0062623578890495,28.94584222843921,0.6399993896484304,2.7473256317912416,2.223501205444336,-2.615516568824681,7.062518979713353,-0.19600768169016902,4.643010092578841,-5.089164698134077,71.33776842596346,10.102103024278605,2.419508887134508,8,-0.9200019836425781,-3.0450000762939453,-5.547502517700195,-6.290000915527344,0.049999237060546875,3,0.011894031851655607,-1.196074618157883,55.41999816894531,-3.7442091535738684,55.06000137329102,-12.111563241776874,54.86000061035156,0.011894031851655607
4162,2014-08-15,55.7400016784668,56.31999969482422,55.459999084472656,55.7400016784668,1146500.0,0.004505316136925064,-2.071402296971431,-0.0,67.31897186905806,67.57773794438886,-0.8979520838131876,-2.713031415958426,-4.512995500381663,-5.257731738144713,30.8403027363432,0.8600006103515625,2.5925594521283415,2.157501029968259,-2.443458775243542,6.75846083518006,-0.14297887263764153,4.457980932574159,-5.220581401119638,63.2912187007318,2.9882119348912894,2.300479902605899,8,-0.6450023651123047,-3.2950000762939453,-5.982501983642578,-6.540000915527344,-0.4099998474121094,4,-0.00287046721553863,-1.909071993341624,55.4900016784668,-1.196074618157883,55.41999816894531,-3.7442091535738684,55.06000137329102,-0.00287046721553863
4163,2014-08-18,56.0099983215332,56.47000122070313,55.9000015258789,56.20000076293945,730800.0,0.004843857820885367,-1.7805132213103807,-100.0,71.34612577201753,68.07504728668943,-1.049426888916578,-2.5747522024965193,-4.721707021056552,-5.539937312513054,32.73017652005238,0.7299995422363352,2.4741800940979175,2.0844978332519517,-2.13187792505353,6.300873591557433,-0.02369004590079271,4.192685712404696,-5.374366413111893,73.41023000646044,13.415520293605972,2.108187879152741,8,-0.664997100830071,-3.4949970245361257,-6.247498512268066,-6.80999755859375,0.20000076293945312,0,-0.004641998381086254,-2.071402296971431,55.7400016784668,-1.909071993341624,55.4900016784668,-1.196074618157883,55.41999816894531,-0.004641998381086254
4164,2014-08-19,55.91999816894531,56.29999923706055,55.65999984741211,56.040000915527344,656400.0,-0.0016068586910363836,1.0,0.6315852875040154,66.73680355674337,67.63932874699705,-0.8356706588218614,-2.0927165589222056,-4.577296371244586,-5.46375143605664,35.06941376746989,0.6399993896484375,2.5287042413809075,1.6774978637695312,-2.0930123985666427,5.448008126105705,-0.2077572673985557,3.562752994937618,-5.050991488032729,62.3286329040498,3.9431406911643947,1.8852551311680883,8,-0.5749969482421804,-3.404996871948235,-6.114998817443848,-6.719997406005859,-0.6299972534179688,1,-0.005007131410322052,-1.7805132213103807,56.0099983215332,-2.071402296971431,55.7400016784668,-1.909071993341624,55.4900016784668,-0.005007131410322052
4165,2014-08-20,56.33000183105469,56.459999084472656,55.5099983215332,55.72000122070313,500100.0,0.007331968446613102,1.1839220569664655,-5.08322207387622,73.36067720242039,68.25729098794929,-1.125775047081767,-1.9954343568424449,-4.9218453687128445,-5.888039915219608,36.80468319222625,0.9500007629394531,2.4054579164255045,1.7005014419555664,-1.0882381197261992,4.489241003637332,0.3061316611146836,3.094871222796449,-5.236955368550483,88.03426048795384,27.420382233448507,1.3943697808408835,8,-0.9100017547607351,-3.81500053405761,-6.495001792907715,-7.085000991821289,-0.8400001525878906,2,-0.009586381998476057,1.0,55.91999816894531,-1.7805132213103807,56.0099983215332,-2.071402296971431,55.7400016784668,-0.009586381998476057
4166,2014-08-21,56.47000122070313,57.16999816894531,55.7599983215332,56.02000045776367,1092100.0,0.002485343246895866,-1.907201088559507,0.7377054306226283,89.20861993100604,70.4478122352674,-1.0606420203614633,-1.699615917239818,-5.00018368910451,-6.048361227811348,39.01792043663929,1.4099998474121094,2.267734398486205,1.5085008621215863,-0.2738011346443301,3.2908028588875027,0.6173498637386317,2.399651860504541,-5.161876567870969,59.06448403403378,-6.753061028870732,0.8911509983829573,8,-0.5150012969970774,-3.605001449584968,-6.535000801086433,-7.225000381469734,-1.2600021362304759,3,-0.011156384885720017,1.1839220569664655,56.33000183105469,1.0,55.91999816894531,-1.7805132213103807,56.0099983215332,-0.011156384885720017
4167,2014-08-22,56.29999923706055,56.7400016784668,55.27999877929688,56.66999816894531,1370100.0,-0.00301048308779317,4.725434758218305,-0.8222184546263592,79.26416028333297,71.57992619667542,-0.7009869985382409,-1.5533356215240275,-4.749237279786868,-5.90051473309623,38.95241988578205,1.4600028991699148,2.0497592724109097,1.3029989242553697,-0.5585349231028118,3.164532771613551,0.37223200057627537,2.233765847934464,-4.640162173261594,53.96829561693144,-11.682298710203526,0.930766923679091,8,-0.3449993133544922,-3.434999465942383,-6.399999618530273,-7.054998397827148,-1.1800003051757741,4,-0.013499082270553964,-1.907201088559507,56.47000122070313,1.1839220569664655,56.33000183105469,1.0,55.91999816894531,-0.013499082270553964
4168,2014-08-25,56.599998474121094,56.9900016784668,56.11999893188477,56.52000045776367,828700.0,0.005328583323728875,1.0232517909024208,-0.21621147917890982,81.03969613117849,72.27441788784252,-0.8137899729319713,-1.7351622451790547,-4.966683366114481,-6.203266715541055,38.933534105121076,0.8700027465820241,1.9205464356131259,1.4714982986450167,-0.4550063600808869,3.3980029573709203,0.5082459692820649,2.4347506280079685,-4.609551744013359,69.8412762487586,3.8003877363088776,0.9632523293629521,8,-0.5100002288818359,-3.7349987030029297,-6.69999885559082,-7.354997634887695,-2.289997100830071,0,-0.022438103839297452,4.725434758218305,56.29999923706055,-1.907201088559507,56.47000122070313,1.1839220569664655,56.33000183105469,-0.022438103839297452
4169,2014-08-26,57.16999816894531,57.22999954223633,56.290000915527344,56.52000045776367,886500.0,0.010070666257788519,1.4415534230694917,8.125172857755949,82.77771243346771,73.36457493493666,-1.1767597809083128,-2.1491453991484093,-5.4551533004713235,-6.7529332905298105,39.09552281848834,0.9399986267089844,1.7696770360667031,1.8724981307983413,-0.15022336405324666,3.895219625649929,0.8611373833725509,2.8838588782241317,-4.86877835250732,96.92300770177295,30.363110709454133,1.0113607474257926,8,-0.9149990081787109,-4.274997711181641,-7.269998550415039,-7.924997329711914,-1.6499977111816406,1,-0.016792008312397133,1.0232517909024208,56.599998474121094,4.725434758218305,56.29999923706055,-1.907201088559507,56.47000122070313,-0.016792008312397133
4170,2014-08-27,56.459999084472656,57.31000137329102,56.27999877929688,57.0,642200.0,-0.012419085310699352,-1.28889077268685,-0.83077356464174,75.4430118139702,76.27730877702164,-0.33941561644243023,-1.3400979206006838,-4.679220441412241,-6.012791512765894,39.35174081135226,1.0300025939941406,1.5985071221481206,1.0559991836547837,-0.976508601233121,3.0885069685426885,0.03974529121083492,2.0722530760987325,-3.764476889970794,58.12801957331784,-8.921613683471818,1.0162538924439508,8,-0.16499900817870383,-3.5249977111816335,-6.559999465942383,-6.854999542236328,-0.4399986267089844,2,-0.020722603399175088,1.4415534230694917,57.16999816894531,1.0232517909024208,56.599998474121094,4.725434758218305,56.29999923706055,-0.020722603399175088
4171,2014-08-28,56.47000122070313,56.72999954223633,55.9000015258789,55.93999862670898,614800.0,0.0001771543817332688,-1.7213192668238013,-0.9814846211447161,74.40633218825448,77.06479325693235,-0.2187943145220359,-1.2221647595664464,-4.629227872853242,-5.987975641730962,39.31449708114469,0.829998016357429,1.3382665819389032,0.9450012207031335,-1.035582852679049,2.925585294085316,-0.04529081598795415,1.9352932573942212,-3.313031108322356,58.62073501417825,-9.03666289963968,0.9902920366910895,8,-0.1750011444091797,-3.5050010681152344,-6.6200008392334055,-6.865001678466804,-0.6399993896484446,3,-0.0173543389596571,-1.28889077268685,56.459999084472656,1.4415534230694917,57.16999816894531,1.0232517909024208,56.599998474121094,-0.0173543389596571
4172,2014-08-29,57.08000183105469,57.43000030517578,56.54999923706055,56.54999923706055,827600.0,0.010802206431118622,-2.320742494799801,0.9999999999999731,76.68268349044483,77.65774411453539,-0.6914387302731058,-1.6090797070865506,-5.166717593003085,-6.562770433949808,40.331222829823226,0.9599990844726491,1.1179557143014307,1.361001777648923,-0.4096702249394468,3.1316737802372927,0.47566577635473806,2.246337778943108,-3.507728592582886,77.1242644858882,8.616644331068045,0.8853360012941843,8,-0.7250022888183594,-2.4850025177001953,-7.230001449584961,-7.220001220703125,-2.0700035095214844,4,-0.03276108420803603,-1.7213192668238013,56.47000122070313,-1.28889077268685,56.459999084472656,1.4415534230694917,57.16999816894531,-0.03276108420803603
4173,2014-09-02,57.18999862670898,57.56999969482422,56.86999893188477,57.38000106811523,1503200.0,0.0019270636321957468,1.4561443428677647,-0.35849341788004635,76.16704438733316,78.70554865126759,-0.688894546120558,-1.592818073959883,-5.178863739237144,-6.645665638950675,40.89248967452634,0.700000762939446,1.252720416303653,1.3389986038207908,-0.45815534054093376,3.1361525481825154,0.44042163163992853,2.237575576001653,-3.1547981402326997,77.24542007400944,6.683700620846082,0.8985769721808616,9,-0.7649993896484304,-2.029998779296868,-4.797497749328606,-5.139997482299798,-1.05999755859375,1,-0.036195134543288265,-2.320742494799801,57.08000183105469,-1.7213192668238013,56.47000122070313,-1.28889077268685,56.459999084472656,-0.036195134543288265
4174,2014-09-03,56.72999954223633,57.4900016784668,56.63000106811523,57.290000915527344,1185200.0,-0.008043348409136342,-1.2631644991441773,2.9473377770639253,65.7074430471458,77.85518930068152,-0.11389043370886043,-1.0147256218041818,-4.639171303644211,-6.143879851098909,41.35757645341971,0.8600006103515696,1.251172970493215,0.7709995269775405,-0.9604294095834689,2.50242846353855,-0.09471494130296776,1.6367139952580487,-2.199927166591337,49.700534515053434,-19.106861434366806,0.8657144682805064,9,-0.30500030517578125,-1.5699996948242188,-4.337498664855957,-4.679998397827148,-1.4799995422363281,2,-0.04265817360255009,1.4561443428677647,57.18999862670898,-2.320742494799801,57.08000183105469,-1.7213192668238013,56.47000122070313,-0.04265817360255009
4175,2014-09-04,57.04999923706055,57.4000015258789,56.59000015258789,56.790000915527344,849300.0,0.005640749116981203,-1.4545501835100787,-0.464281578463362,67.64703851637559,75.45945803238925,-0.3587437300681344,-1.2209021851575272,-4.869280381317395,-6.401445587668988,41.72937580548526,0.8100013732910085,1.2135499503422977,0.9789993286132841,-0.7291219029068685,2.6871205601334367,0.12493871285320779,1.8330599443733604,-2.0943370367304652,68.86221389739151,0.3594066033640786,0.8540606157600765,9,-0.625,-1.8899993896484375,-4.657498359680176,-4.999998092651367,-3.180000305175774,3,-0.026818559154387578,-1.2631644991441773,56.72999954223633,1.4561443428677647,57.18999862670898,-2.320742494799801,57.08000183105469,-0.026818559154387578
4176,2014-09-05,57.22999954223633,57.27999877929688,56.84000015258789,56.90999984741211,697800.0,0.00315513247297039,1.0952406902815253,1.2307760024648973,67.12641823478549,74.11082002699509,-0.4689121867050474,-1.2458274980147834,-4.949964589735885,-6.5197264963941635,42.121267656531266,0.4399986267089915,1.231084939046056,1.0199996948242216,-0.5818540624272615,2.6218534520757046,0.21907281619847652,1.8209265734499667,-1.908330092677069,66.66666666666666,-2.392290310337941,0.8009268786257431,9,-0.4949989318847656,-2.0699996948242188,-4.837498664855957,-5.144998550415039,-3.549999237060547,4,-0.02114274146690609,-1.4545501835100787,57.04999923706055,-1.2631644991441773,56.72999954223633,1.4561443428677647,57.18999862670898,-0.02114274146690609
4177,2014-09-08,56.849998474121094,57.43000030517578,56.68999862670898,57.09000015258789,1687200.0,-0.0066398929085224045,-1.6428566562897655,-0.7500059604701619,59.41703594793883,71.70830222885735,-0.003005185756563833,-0.7274934302602958,-4.4668902269688076,-6.08837105161399,42.447764854483935,0.740001678466804,1.1698045158202603,0.528498649597168,-0.9094123985330498,1.9664096977273857,-0.1904568744679409,1.2474541736622768,-1.2135627902247421,26.530453365304147,-40.24402495847391,0.7189555240651091,9,-0.11499786376953125,-1.6899986267089844,-4.457497596740723,-4.634998321533203,-3.2199974060058665,0,-0.01794189393920076,1.0952406902815253,57.22999954223633,-1.4545501835100787,57.04999923706055,-1.2631644991441773,56.72999954223633,-0.01794189393920076
4178,2014-09-09,55.93999862670898,56.97999954223633,55.90999984741211,56.9000015258789,1648900.0,-0.016007033805398585,-1.0980376757284678,3.9999841055392196,50.189398181228306,68.08737842305297,0.8979580743584776,0.2820252891304733,-3.3987574706685066,-5.1453591854413006,42.09314917458731,1.0699996948242188,1.0119688840749959,-0.4355010986328196,-1.7146691910586682,0.843666993793029,-1.075085144845744,0.2040829475801047,-0.03286398128272339,1.89865471718112,-62.735008893888164,0.6395840462129251,9,0.7950019836425852,-0.5549983978271413,-3.547497749328606,-3.5999984741210866,-2.7999992370605398,1,-0.016624961172804542,-1.6428566562897655,56.849998474121094,1.0952406902815253,57.22999954223633,-1.4545501835100787,57.04999923706055,-0.016624961172804542
4179,2014-09-10,56.459999084472656,56.59000015258789,55.95000076293945,56.06999969482422,1854600.0,0.00929568234768241,-1.0317529518619437,-0.4062481373604759,51.20591157827986,65.39436728575404,0.29798969315110213,-0.1346148803087459,-3.7529342052073886,-5.630266042840404,41.5472832855838,0.6500015258789134,0.9706938369659568,0.014499473571774502,-1.1047946497710228,1.1337935969145718,-0.5451475880996242,0.5741465352431732,1.1100006103515625,36.18414943570104,-24.43655126000182,0.5596470616713987,9,0.27500152587890625,-0.7399997711181641,-4.067498207092285,-4.119998931884766,-2.7099990844726562,2,-0.005844810869793049,-1.0980376757284678,55.93999862670898,-1.6428566562897655,56.849998474121094,1.0952406902815253,57.22999954223633,-0.005844810869793049
4180,2014-09-11,56.52999877929688,56.72000122070313,56.18999862670898,56.33000183105469,1285500.0,0.00123981041373189,-1.208328697448933,0.5128134903556659,50.56388686123536,62.74520669386301,0.2670464576661331,-0.1235255382958016,-3.6483644360279115,-5.663131475102752,41.01543963907533,0.5300025939941548,0.8904918578746788,0.028999137878422232,-0.9809277665498826,1.038926042306727,-0.4759643143357266,0.5339625900925711,1.007600936889638,40.7893911293262,-19.200817856793513,0.5049634522141517,9,0.21000099182128196,-0.6349983215332102,-4.1174983978271555,-4.1899986267089915,-2.2899971008300852,3,-0.02264282340238899,-1.0317529518619437,56.459999084472656,-1.0980376757284678,55.93999862670898,-1.6428566562897655,56.849998474121094,-0.02264282340238899
4181,2014-09-12,56.1500015258789,56.75,56.06999969482422,56.13000106811523,764700.0,-0.006722046021998995,-8.714067736574922,0.10000381475547063,48.64378076162943,59.62977305732797,0.6670227536877888,0.325121630071898,-3.1200820628907806,-5.251984062113365,40.19748050758037,0.6800003051757812,0.7314462860830346,-0.3839981079101662,-1.2929102951409703,0.5249140793206379,-0.8384542015255718,0.07045798570523942,1.3558462112426781,15.789579354462601,-43.10501241266165,0.4544560936154034,9,0.5899982452392649,-0.25500106811522727,-2.9200010299682546,-3.8100013732910085,-0.9800033569335866,4,-0.04060556602021281,-1.208328697448933,56.52999877929688,-1.0317529518619437,56.459999084472656,-1.0980376757284678,55.93999862670898,-0.04060556602021281
4182,2014-09-15,55.58000183105469,56.7400016784668,55.5,56.22999954223633,1159700.0,-0.01015137452064907,-2.0617273485073255,-32.49914171275987,41.206918550887465,55.74531463105622,1.1196103064452245,0.9302124116996211,-2.429219492382245,-4.640899073171198,38.85169375163245,1.2400016784667969,0.6256330965821775,-0.945997810363771,-1.886599581512293,-0.005396039215249004,-1.416298695938032,-0.47569692478951,1.8947289665832443,5.4055307972462,-49.95200085392018,0.4703008855742626,9,0.9149990081787109,0.3899974822998047,-2.285001754760742,-3.240001678466797,1.029998779296875,0,-0.03418498494574185,-8.714067736574922,56.1500015258789,-1.208328697448933,56.52999877929688,-1.0317529518619437,56.459999084472656,-0.03418498494574185
4183,2014-09-16,55.75,55.93999862670898,55.11000061035156,55.43999862670898,981900.0,0.0030586211469019187,1.4057961399609973,-0.4769268690615334,36.85185394496661,52.53913806414742,0.8089354786529697,0.7797134132931092,-2.4548670830249577,-4.755951954406541,37.1763064704325,0.8299980163574148,0.5282132383232607,-0.7629997253417997,-1.7401075587988686,0.21410810811526915,-1.2515536420703341,-0.2744458086132653,1.6457415657324148,39.0243675508704,-10.617897123586957,0.48855391672853526,9,0.5200004577636719,0.4050006866455078,-2.439999580383301,-3.4099998474121094,-0.5600013732910227,1,-0.03802688667057885,-2.0617273485073255,55.58000183105469,-8.714067736574922,56.1500015258789,-1.208328697448933,56.52999877929688,-0.03802688667057885
4184,2014-09-17,55.63999938964844,56.2400016784668,55.45000076293945,55.68000030517578,1134500.0,-0.0019731051184136428,-2.761925522252498,-0.1290346397588108,41.458328366274884,49.62928138080291,0.8359708447728238,0.9145511859404962,-2.1914032077560606,-4.557556901161924,35.86732467979854,0.7900009155273438,0.351005353206304,-0.8590003967285185,-1.8789665918212535,0.16096579836421654,-1.368983494274886,-0.34901729918215096,1.618597718761123,32.3170107648936,-15.580515289190494,0.5099830975463678,9,0.6300010681152344,0.5150012969970703,-2.3299989700317383,-3.299999237060547,0.7000007629394531,2,-0.04493170430309379,1.4057961399609973,55.75,-2.0617273485073255,55.58000183105469,-8.714067736574922,56.1500015258789,-0.04493170430309379
4185,2014-09-18,55.790000915527344,56.16999816894531,55.459999084472656,55.95000076293945,1294900.0,0.002695929682321463,1.3666846806752073,3.999904634751097,43.11739858995043,46.961612531376794,0.5458439591752864,0.761038716168585,-2.18722519900048,-4.615158882764355,34.39802000673036,0.7099990844726562,0.161491802811085,-0.6819988250732436,-1.7483365296935958,0.38433887954710855,-1.2151676773834197,-0.14882997276306753,1.339680402998738,41.463448673694394,-4.867910520664182,0.5331688523101755,9,0.4799995422363281,0.4999980926513672,-2.440000534057617,-3.450000762939453,2.759998321533203,3,-0.036565708586672074,-2.761925522252498,55.63999938964844,1.4057961399609973,55.75,-2.0617273485073255,55.58000183105469,-0.036565708586672074
4186,2014-09-19,55.84000015258789,55.93999862670898,54.81000137329102,55.7599983215332,4414700.0,0.0008962042703002382,7.071444141689682,-0.5000119209403238,35.844708493113984,44.342465036396256,0.3106011344674968,0.6971654189540075,-2.075738989894404,-4.57200882988144,32.27927382463491,1.1299972534179545,0.04735458261510672,-0.6004995346069322,-1.7036706473805552,0.5026715781666908,-1.1520850909937437,-0.04891397822012067,1.1685003234477165,53.36780396016886,10.479969541427465,0.5515855563868132,9,0.05500030517578125,0.35000038146972656,-2.489999771118164,-3.5,2.799999237060547,4,-0.028653267724730536,1.3666846806752073,55.790000915527344,-2.761925522252498,55.63999938964844,1.4057961399609973,55.75,-0.028653267724730536
4187,2014-09-22,55.540000915527344,56.25,55.33000183105469,55.790000915527344,1160300.0,-0.0053724791590396,-1.7462706962126215,-3.1249284760633227,31.94749235599103,42.315586611369895,0.45285832802176174,0.9879614384080213,-1.6098974316783767,-4.181894504892206,30.74725057506201,0.9199981689453125,-0.1243903996736293,-0.8624988555908217,-2.0361538468693325,0.3111561356876891,-1.4493263512300771,-0.27567135995156633,1.292619632288698,50.694461001305754,11.650617485738195,0.586827495639257,9,0.23999977111816406,0.6499996185302734,-2.0325002670288086,-3.200000762939453,3.5,0,-0.006661914664797708,7.071444141689682,55.84000015258789,1.3666846806752073,55.790000915527344,-2.761925522252498,55.63999938964844,-0.006661914664797708
4188,2014-09-23,55.33000183105469,55.709999084472656,55.22000122070313,55.349998474121094,751800.0,-0.003781042150000191,-3.0833518771658373,0.079986572265625,33.7963073342041,40.38118613980592,0.6338901066109202,1.157271070195982,-1.2588673596178523,-3.8889524795748898,28.938736524628776,0.48999786376952414,-0.3259807380415083,-1.008998107910159,-2.271707409223417,0.2537111934030989,-1.6403527585667916,-0.37764345725352655,1.3408091827993545,36.111177338557034,-1.5192055002282174,0.6313546506566294,9,0.4499988555908203,0.8599987030029297,-1.5600013732910156,-2.990001678466797,3.3999977111816406,1,0.023133900902538196,-1.7462706962126215,55.540000915527344,7.071444141689682,55.84000015258789,1.3666846806752073,55.790000915527344,0.023133900902538196
4189,2014-09-24,56.209999084472656,56.4000015258789,55.36999893188477,55.45000076293945,877800.0,0.015904522398263454,-1.2391312460350077,-38.00629530713468,41.39342948780589,39.36224643164709,-0.31882707421532075,0.21256374718906557,-1.9785749433111093,-4.692980949415102,27.181464255437444,1.0699996948242116,-0.4516223692508987,-0.08100090026855611,-1.2821905258024842,1.120188725265372,-0.6815957130355201,0.5195939124984079,0.31194715813634133,88.05016206463905,52.12441084160068,0.6005948127669635,9,-0.42999839782714844,-0.019998550415039062,-2.2799978256225515,-3.799999237060547,2.5800018310546875,2,-0.018146245763690838,-3.0833518771658373,55.33000183105469,-1.7462706962126215,55.540000915527344,7.071444141689682,55.84000015258789,-0.018146245763690838
4190,2014-09-25,55.290000915527344,56.1500015258789,55.16999816894531,55.9000015258789,1176500.0,-0.016367162140720426,-1.3058736940365323,-0.802634154666229,32.74019902976224,37.595181794772955,0.4545842184489146,1.0966396113886674,-0.8969684845305821,-3.6953653130117488,25.188034475649324,1.0400009155273438,-0.4871706133330562,-0.9424991607666016,-2.220537304371618,0.33553898283841477,-1.5815182325691097,-0.3034800889640934,1.1100006103515554,30.188647557994013,-1.7722214831441647,0.6390190718025095,9,0.4850006103515625,0.8999996185302734,-1.359999656677239,-2.8800010681152344,4.469997406005859,3,0.018990761795514288,-1.2391312460350077,56.209999084472656,-3.0833518771658373,55.33000183105469,-1.7462706962126215,55.540000915527344,0.018990761795514288
4191,2014-09-26,55.4900016784668,55.68999862670898,55.15999984741211,55.34000015258789,667100.0,0.003617304388274789,-1.078417879635558,-0.24590389473947807,37.500008765403514,37.18330292971918,0.16887611082935905,0.8637396974720417,-0.9074607971600699,-3.807654406905854,23.648075167300874,0.5299987792968679,-0.5692563665886965,-0.6934984207153292,-2.0078274855325446,0.6208306441018863,-1.350662953123937,-0.03633388830672146,0.9099998474121023,26.613014868070255,-5.785475307502065,0.6571645324086076,9,0.11499977111816406,0.6999988555908203,-1.522500991821282,-3.0800018310546875,4.069999694824226,4,0.05514502551873601,-1.3058736940365323,55.290000915527344,-1.2391312460350077,56.209999084472656,-3.0833518771658373,55.33000183105469,0.05514502551873601
4192,2014-09-29,55.209999084472656,55.56999969482422,54.88999938964844,55.02999877929688,948400.0,-0.005046000820410845,-1.9565289502927372,1.1999898275773901,42.41163730033296,37.801056635871,0.4368095168540336,1.0503133320088978,-0.45373743939309463,-3.4411568740735063,21.458481178348762,0.6800003051757812,-0.6684116149637305,-0.8800008773803683,-2.191856340153734,0.4318545853929976,-1.5359286087670512,-0.22407314599368533,1.0628024291992162,21.192002789019853,-14.442212019875612,0.6559277313866828,9,0.3950023651123047,0.9800014495849609,-0.7999992370605469,-2.450000762939453,3.5800018310546875,0,0.06212643292979947,-1.078417879635558,55.4900016784668,-1.3058736940365323,55.290000915527344,-1.2391312460350077,56.209999084472656,0.06212643292979947
4193,2014-09-30,55.11999893188477,55.61000061035156,55.06000137329102,55.27000045776367,804100.0,-0.0016301422582923886,-3.074119076549372,-0.8333403975755455,34.70317169037513,37.05048367188215,0.4783495994191611,1.0300964883330153,-0.17877645636960438,-3.266702112114025,19.086564728475096,0.5499992370605398,-0.737286671324803,-0.8665010452270465,-2.1389824656986463,0.4059803752445532,-1.5027417554628428,-0.2302603349912502,1.03577857055663,15.231736215320952,-19.492983793793357,0.6362407102357999,9,0.4850025177001882,1.0700016021728445,-0.7099990844726634,-2.3600006103515696,4.120002746582024,1,0.07111759904942594,-1.9565289502927372,55.209999084472656,-1.078417879635558,55.4900016784668,-1.3058736940365323,55.290000915527344,0.07111759904942594
4194,2014-10-01,54.31000137329102,55.11000061035156,54.04999923706055,55.0099983215332,885900.0,-0.014695166442124097,1.355554613656593,4.666598850516424,28.320301003967444,35.406361717884025,1.2067493939248735,1.7386389504263136,0.7967208659977416,-2.3797750774591577,17.18532342029822,1.0699996948242259,-0.7342946900584337,-1.5554986953735295,-2.9812970124210523,-0.12970037832600667,-2.268397853897291,-0.8425995368497681,1.7381140388183525,12.381040611949816,-20.685234706480585,0.7128991585237608,10,0.9149990081787038,1.49999809265136,0.1674976348876882,-1.5500030517578196,5.5,2,0.08138460793924795,-3.074119076549372,55.11999893188477,-1.9565289502927372,55.209999084472656,-1.078417879635558,55.4900016784668,0.08138460793924795
4195,2014-10-02,55.52000045776367,56.06000137329102,54.31999969482422,54.4900016784668,1484000.0,0.022279489115750728,-1.5401433432274048,-1.4714332425068268,44.705867267615794,36.3909349150509,-0.050933127631701325,0.43019542482367257,-0.19839031701299348,-3.5200366948597193,14.975773484813216,1.75,-0.6914919732691516,-0.2689996719360366,-1.5873372121516525,1.0493378682795793,-0.9281684420438481,0.3901690981717749,-1.470001220703125,73.13431136247152,36.31775699440581,0.6591687701078082,10,-0.2950000762939453,0.28999900817871094,-0.9450006484985352,-2.730001449584961,4.279998779296875,3,0.05889770228390567,1.355554613656593,54.31000137329102,-3.074119076549372,55.11999893188477,-1.9565289502927372,55.209999084472656,0.05889770228390567
4196,2014-10-03,56.02000045776367,56.4000015258789,55.52000045776367,55.959999084472656,726700.0,0.009005763614508,1.1463348824659785,0.05825382951616248,53.741489095987106,38.81249010838379,-0.5841439180786594,-0.17402493379853468,-0.5132369251167006,-3.9508352564176974,12.77668079849405,0.8800010681152273,-0.6647216278934707,0.2915002822876005,-0.8472194824747561,1.430220047049957,-0.2778596000935778,0.8608601646687788,-1.970001220703125,83.8297575315851,41.261985237655665,0.569359882381177,10,-0.7950000762939453,-0.21000099182128906,-1.4049997329711843,-3.190000534057617,4.45000076293946,4,0.06676183208154929,-1.5401433432274048,55.52000045776367,1.355554613656593,54.31000137329102,-3.074119076549372,55.11999893188477,0.06676183208154929
4197,2014-10-06,55.83000183105469,56.45000076293945,55.43000030517578,56.31000137329102,539100.0,-0.0033916212987580296,1.684217659075737,-7.999809269502312,50.677982320476275,40.68823177352514,-0.38965945071112174,-0.06783805533770249,-0.32216561672536415,-3.6877263398770737,10.667557558876318,1.0200004577636719,-0.6622633960895001,0.15250148773193217,-0.8589869758977144,1.1639899513615788,-0.35324274408289114,0.6582457195467555,-1.6860025024414043,74.16672759582038,29.86393356070711,0.5057442318148234,10,-0.5800018310546875,-0.020002365112304688,-1.2000017166137624,-3.000001907348633,4.099998474121094,0,0.06680994841310528,1.1463348824659785,56.02000045776367,-1.5401433432274048,55.52000045776367,1.355554613656593,54.31000137329102,0.06680994841310528
4198,2014-10-07,55.0099983215332,55.97000122070313,55.0,55.56000137329102,642600.0,-0.014687506405657524,-2.4035148773273263,1.1458407839210336,45.23448280240146,41.115015475146876,0.4248560917831341,0.7156094664147048,0.5416295761740315,-2.7917727120030946,9.487251935279811,0.9700012207031321,-0.6508082940269375,-0.6210020065307589,-1.6666119674421722,0.42460795438065446,-1.143806986986462,-0.09819702607505576,-0.7276389068603493,39.999936421752665,-5.578602584792932,0.5228049804557054,10,0.24000167846679688,0.8000011444091797,0.46500110626220703,-2.1199989318847656,5.350002288818359,1,0.0687148283826522,1.684217659075737,55.83000183105469,1.1463348824659785,56.02000045776367,-1.5401433432274048,55.52000045776367,0.0687148283826522
4199,2014-10-08,56.13000106811523,56.29999923706055,54.83000183105469,55.11000061035156,649700.0,0.020359985107354817,1.1617659846009285,-1.8545359966707913,52.24274565675462,43.281965100368254,-0.7908545410999039,-0.4536419695722742,-0.514861231978422,-3.8258270713415286,8.339964281056975,1.4699974060058594,-0.5639407366539402,0.5155006408691349,-0.4844460703532434,1.5154473520915133,0.015527285257945778,1.015473996480324,-1.7175831725463766,84.97654768279611,37.27148893530682,0.4999733556111879,10,-0.8800010681152273,-0.3600006103515554,-0.33750152587889914,-3.170001983642571,4.05999755859375,2,0.055407100501877915,-2.4035148773273263,55.0099983215332,1.684217659075737,55.83000183105469,1.1463348824659785,56.02000045776367,0.055407100501877915
4200,2014-10-09,55.25,56.25,55.1500015258789,55.90999984741211,572900.0,-0.0156779093420526,-1.5581455179357717,-0.6470583835414632,46.49227013500217,44.28110525254588,0.09261516030719719,0.34314101910412376,0.4023270569481596,-2.874181535010919,7.005978756235059,1.0999984741211009,-0.49422154113962335,-0.3005004882812514,-1.2138283829616228,0.6128274063991199,-0.7571644356214406,0.1561634590589378,-0.7153271323889143,25.92582999154644,-20.19284167706041,0.45666394734018695,10,0.0,0.48999977111816406,0.5424995422363281,-2.2900009155273438,5.430000305175781,3,0.08253396150752978,1.1617659846009285,56.13000106811523,-2.4035148773273263,55.0099983215332,1.684217659075737,55.83000183105469,0.08253396150752978
4201,2014-10-10,53.86999893188477,55.709999084472656,53.86999893188477,55.13000106811523,1032500.0,-0.024977394898013205,-1.9206302111401299,1.9090945871745009,41.20125559391691,44.146618396277425,1.361867497338494,1.6269884893624393,1.8132730343620196,-1.424883511656013,6.0528820404058745,1.8400001525878835,-0.5628095541336862,-1.5665014266967674,-2.705943640260813,-0.427059213132722,-2.1362225334787937,-0.9967803199147411,2.5800018310546804,0.0,-43.65866024042854,0.5697211067820233,10,1.2900009155273366,1.7800006866455007,1.9225006103515554,-0.9099998474121165,6.790000915527337,4,0.11007982964087093,-1.5581455179357717,55.25,1.1617659846009285,56.13000106811523,-2.4035148773273263,55.0099983215332,0.11007982964087093
4202,2014-10-13,53.68000030517578,54.540000915527344,53.040000915527344,53.86000061035156,1028500.0,-0.003526984044481485,-1.0547958090559926,0.14285714285714446,41.288271841656616,44.87829619086426,1.4661986140200085,1.757450795866319,2.0600489704649902,-1.1757291556329434,6.139938977280876,1.5,-0.505924224567579,-1.6614999771118164,-3.0419087743691904,-0.28109117985444243,-2.3517043757405034,-0.9712955784831294,2.718400421142576,19.63189322586647,-23.949513967636364,0.6902043986286873,10,1.0650005340576172,1.5550003051757812,2.2674999237060547,-0.720001220703125,6.9199981689453125,0,0.12649032930189197,-1.9206302111401299,53.86999893188477,-1.5581455179357717,55.25,1.1617659846009285,56.13000106811523,0.12649032930189197
4203,2014-10-14,53.63000106811523,54.68000030517578,53.52999877929688,54.13999938964844,1168600.0,-0.0009314313855496303,-2.239427690290874,2.8333192048489355,35.06946146119621,45.628202908334124,1.4333464223749175,1.7291352397576176,2.1238940022486545,-1.0673820672727885,6.6900350813384994,1.1500015258788991,-0.5049665078212229,-1.605499267578132,-3.1674749323945335,-0.04352360276173073,-2.386487099986333,-0.8245114351699314,2.6340636657714924,18.09817350796677,-19.037912049921147,0.780987832408201,10,1.1149997711181712,1.3799991607666087,2.3174991607666087,-0.670001983642571,5.75,1,0.11747154785730762,-1.0547958090559926,53.68000030517578,-1.9206302111401299,53.86999893188477,-1.5581455179357717,55.25,0.11747154785730762
4204,2014-10-15,53.13999938964844,53.65999984741211,52.33000183105469,53.16999816894531,1226400.0,-0.009136708348083777,1.6336538679437693,0.05882132946377066,36.90621335152239,44.76157469543485,1.944404853785187,2.1315244202137933,2.621688310237886,-0.5318278301722899,7.240493122336911,1.3299980163574219,-0.5403481464850017,-1.9705009460449219,-3.7771496389653976,-0.16385225312444618,-2.8738252925051597,-1.067176599584684,2.9951027915039106,20.663212677256997,-16.63489718245867,0.9033243464602377,10,1.2500019073486328,1.4000015258789062,2.9200010299682617,-0.18000030517578125,6.590000152587891,2,0.13586754429111947,-2.239427690290874,53.63000106811523,-1.0547958090559926,53.68000030517578,-1.9206302111401299,53.86999893188477,0.13586754429111947
4205,2014-10-16,53.75,54.08000183105469,52.099998474121094,52.290000915527344,987900.0,0.011479123397776902,-1.152172921512773,-48.66861648016277,39.90719052185634,43.224430409420336,1.1811347827413883,1.4343982409026523,2.018992101762038,-1.092266299527111,7.637675945113253,1.9800033569335938,-0.5218173532980401,-1.258500289916995,-3.1327053880520452,0.6157048082180552,-2.19560283898452,-0.3213977408494699,2.1567961601464916,45.70640573155526,6.765198086183588,0.9371025490675241,10,0.5249996185302734,0.6749992370605469,2.4774999618530273,-0.7900009155273438,6.150001525878899,3,0.11981392793877177,1.6336538679437693,53.13999938964844,-2.239427690290874,53.63000106811523,-1.0547958090559926,53.68000030517578,0.11981392793877177
4206,2014-10-17,54.2400016784668,55.06000137329102,54.0,54.56999969482422,866400.0,0.009116310297056618,-1.6172829040628987,-0.2260261803360071,44.507379468819934,42.53880787034741,0.4605154066232444,0.8626091075263034,1.5537449597012554,-1.5307903823183722,8.226303204147332,1.3100013732910227,-0.37378142638893763,-0.6884986877441435,-2.549808973267595,1.172811597779308,-1.6191538305058657,0.24215645501757876,1.3622506667976637,72.29733474064577,29.82580988763722,0.9306551427617242,10,-0.04000282287597656,0.18499755859375,2.077498435974121,-1.2700023651123047,6.0,4,0.11873153442887263,-1.152172921512773,53.75,1.6336538679437693,53.13999938964844,-2.239427690290874,53.63000106811523,0.11873153442887263
4207,2014-10-20,55.16999816894531,55.22999954223633,53.33000183105469,53.90999984741211,599300.0,0.017145952464963088,1.7536177399871185,-3.818199683262626,50.258527542936996,43.097035063740236,-0.6402804872095587,-0.10174484622318403,0.6543396434593518,-2.4086479704949397,8.949125886748673,1.8999977111816406,-0.390304498919555,0.259997940063478,-1.5829861427712615,2.1029820228982175,-0.6614941013538882,1.1814899814808442,0.1520738666276813,98.08302387170922,50.010931544388384,0.9214920414173693,10,-0.9699993133544922,-0.7499980926513672,1.1475019454956055,-2.134998321533203,4.70000076293946,0,0.09951063731513887,-1.6172829040628987,54.2400016784668,-1.152172921512773,53.75,1.6336538679437693,53.13999938964844,0.09951063731513887
4208,2014-10-21,56.61000061035156,56.7400016784668,54.97999954223633,55.38000106811523,989200.0,0.026101187043664043,1.3624163135728824,0.9761914132866745,61.165037396970824,44.088400812653155,-2.0444505140162974,-1.518806171901062,-0.7454451009594152,-3.78345720935031,9.363694790438403,1.7600021362304688,-0.48190316259947963,1.63600044250488,-0.3516182953152338,3.6236191803249937,0.6421910735948231,2.629809811414937,-4.510002136230469,97.19825477720622,42.768630039791105,0.9938093689100551,10,-2.190000534057617,-2.190000534057617,-0.3775005340576172,-3.575000762939453,3.4599990844726562,1,0.07048220845699715,1.7536177399871185,55.16999816894531,-1.6172829040628987,54.2400016784668,-1.152172921512773,53.75,0.07048220845699715
4209,2014-10-22,55.18999862670898,57.0099983215332,55.13999938964844,56.70000076293945,1081000.0,-0.025083942206899135,-1.3229791589661937,-1.2276444700825264,48.430059350972115,44.30371072553871,-0.8625127119418252,-0.18881899250402512,0.6926556255304774,-2.3041010150447363,9.016924497624531,1.8699989318847656,-0.5804220791182573,0.266998481750484,-1.637700756204957,2.171697719705925,-0.6853511372272365,1.2193481007282045,-2.9972000885009678,62.93279528748897,10.420192683206338,0.9523496189777201,10,-0.6350002288818288,-0.6350002288818288,1.0225019454956126,-2.12499809265136,4.9099998474121165,2,0.0759195967687254,1.3624163135728824,56.61000061035156,1.7536177399871185,55.16999816894531,-1.6172829040628987,54.2400016784668,0.0759195967687254
4210,2014-10-23,56.34000015258789,56.41999816894531,55.02999877929688,55.41999816894531,1297600.0,0.02083713633800266,1.5740776716175273,-0.6092719748988193,51.433688938414576,45.44064776381623,-2.0580652792343486,-1.3240063920269662,-0.437116430719243,-3.393206735105643,8.890475511928873,1.3899993896484304,-0.5498144346809468,1.3645000457763672,-0.6381561206662312,3.3671562122189655,0.36317196255506445,2.36582812899767,-3.9545136230468714,81.79351065472915,31.86911168142177,1.0013280832212994,10,-1.7850017547607422,-1.7850017547607422,-0.12749958038330078,-3.2749996185302734,2.3699989318847656,3,0.060170383039885866,-1.3229791589661937,55.18999862670898,1.3624163135728824,56.61000061035156,1.7536177399871185,55.16999816894531,0.060170383039885866
4211,2014-10-24,58.54999923706055,59.849998474121094,56.43000030517578,56.43999862670898,1866700.0,0.039226110729272845,-2.211270027186469,2.2934739792597094,60.31864560423101,47.5551337374356,-3.9497513507227495,-3.470961931036527,-2.603045342890752,-5.525487603125825,9.542827771528467,3.509998321533203,-0.6103207472059466,3.421499252319336,0.8629365971639515,5.98006190747472,2.1422179247416437,4.700780579897028,-5.979532235839841,80.06135112902226,31.831843678454177,1.279281327577694,10,-2.575000762939453,-2.575000762939453,-2.2699995040893555,-5.48499870300293,0.18000030517578125,4,0.023057255446791602,1.5740776716175273,56.34000015258789,-1.3229791589661937,55.18999862670898,1.3624163135728824,56.61000061035156,0.023057255446791602
4212,2014-10-27,58.63999938964844,59.20000076293945,58.209999084472656,58.36999893188477,1036100.0,0.0015371503631194106,-2.355937025183461,0.12796226524250964,64.57830771564132,50.833894432373945,-3.6455542273771258,-3.4686595413451826,-2.655080362331006,-5.545398807293324,10.607555932555398,0.9900016784667969,-0.5429007877697956,3.3399993896484403,0.3371798567349984,6.342818922561882,1.8385896231917158,4.841409156105165,-5.632760500053706,75.15401745674782,24.814302915624417,1.5014097664567216,10,-2.6650009155273438,-2.6650009155273438,-2.597498893737793,-5.57499885559082,0.010002136230461645,0,0.027285168920052838,-2.211270027186469,58.54999923706055,1.5740776716175273,56.34000015258789,-1.3229791589661937,55.18999862670898,0.027285168920052838
4213,2014-10-28,59.040000915527344,59.27999877929688,58.45000076293945,58.75,1118700.0,0.006821308493218048,1.1558484022788986,1.0740756439057064,62.404083837433525,53.666991153030736,-3.573204693242431,-3.7523094877725995,-3.0203900740571683,-5.878181666517726,11.691574414667787,0.829998016357429,-0.27778830730018456,3.5440008163452177,0.10989079954840975,6.978110833142026,1.8269458079468137,5.261055824743622,-5.622196450861033,83.19507033447455,35.698473306347466,1.7170550083984057,10,-3.06500244140625,-3.06500244140625,-3.0550003051757812,-5.975000381469727,0.0,1,0.014058231766374218,-2.355937025183461,58.63999938964844,-2.211270027186469,58.54999923706055,1.5740776716175273,56.34000015258789,0.014058231766374218
4214,2014-10-29,58.72999954223633,59.27000045776367,58.33000183105469,58.93000030517578,762700.0,-0.005250700685702214,1.1363579222062794,-0.6896556260029991,65.5913853528712,56.52079057869905,-2.667376572896586,-3.261408725447609,-2.6756824417816034,-5.505594644464821,12.11700842919498,0.9399986267089844,0.022237365673760223,3.0129995346069336,-0.6603073181704104,6.686306387384278,1.1763461082182616,4.849652960995606,-4.926263437002731,76.76350616603904,25.442080226152086,1.8366534263886722,10,-2.1399993896484375,-2.7550010681152344,-2.7449989318847656,-5.664999008178711,0.09000015258789062,2,0.02281628065779584,1.1558484022788986,59.040000915527344,-2.355937025183461,58.63999938964844,-2.211270027186469,58.54999923706055,0.02281628065779584
4215,2014-10-30,58.790000915527344,58.97999954223633,57.72999954223633,58.41999816894531,860200.0,0.0010216477738580476,2.3333333333333335,-1.850006675694749,74.99999030819542,59.90885844974077,-2.164936184890486,-3.2294442513951367,-2.7127824327204166,-5.4994713407088724,13.133541313878725,1.25,0.4192906055468768,2.909500885009763,-1.00974987508107,6.828751645100596,0.9498755049643464,4.869126265055179,-4.623489068160495,69.00590274524501,10.73030427663764,1.9596253800454178,10,-2.200000762939453,-2.81500244140625,-2.8050003051757812,-5.725000381469727,-1.2900009155273438,3,0.022282659265068228,1.1363579222062794,58.72999954223633,1.1558484022788986,59.040000915527344,-2.355937025183461,58.63999938964844,0.022282659265068228
4216,2014-10-31,59.7599983215332,59.83000183105469,59.20000076293945,59.459999084472656,1313200.0,0.016499360280664233,1.8636005028393081,0.8108027300657773,78.62520838040335,63.06071187612592,-2.536296660087615,-4.115908907926837,-3.6526481141523277,-6.400385357904241,14.005013547337741,1.0400009155273438,0.8927723288845684,3.6924983978271513,-0.5944258680621601,7.979422663716463,1.5490362648824956,5.835960530771807,-5.252477276561102,96.66650317981919,32.11877243145695,2.143462132944657,10,-2.344999313354492,-3.7849998474121094,-3.7774972915649414,-6.694997787475586,-2.379997253417976,4,-0.017570268851266113,2.3333333333333335,58.790000915527344,1.1363579222062794,58.72999954223633,1.1558484022788986,59.040000915527344,-0.017570268851266113
4217,2014-11-03,59.56000137329102,60.18000030517578,59.4900016784668,59.66999816894531,675700.0,-0.003346669241289346,-4.520073243305104,-0.3666569179710608,77.53016691153454,64.87905959996634,-1.841772275896247,-3.817886923354571,-3.418741661925715,-6.1218670299881595,15.10291919171552,0.6899986267089844,1.3371853451022062,3.306001472473149,-1.2533079072250928,7.86531085217139,1.0263467826240245,5.585656162322273,-4.731931682569979,74.69392902796902,4.094225877985295,2.2796546898491212,11,-1.9550018310546946,-3.4200019836425852,-3.6625003814697337,-6.4950008392334055,-2.9099998474121236,0,-0.013935557621173933,1.8636005028393081,59.7599983215332,2.3333333333333335,58.790000915527344,1.1363579222062794,58.72999954223633,-0.013935557621173933
4218,2014-11-04,58.790000915527344,59.27999877929688,58.18999862670898,58.849998474121094,1308600.0,-0.012928147078736907,1.3695702652049102,0.5454482399861632,75.56561070351971,67.8941208613605,-0.8158099288136498,-2.898801251326006,-2.6327513839902252,-5.278781939198765,16.27510081576894,1.3700027465820455,1.7212485097557106,2.347000885009763,-2.307572979387885,7.0015747494074105,0.019713952810938906,4.674287817208587,-3.533776775649919,43.26534870214697,-32.26089718559192,2.3272869321988234,11,-1.1850013732910156,-2.6500015258789062,-2.8924999237060547,-5.725000381469727,-1.2999992370605469,1,-0.0023813469547245836,-4.520073243305104,59.56000137329102,1.8636005028393081,59.7599983215332,2.3333333333333335,58.790000915527344,-0.0023813469547245836
4219,2014-11-05,59.2400016784668,59.349998474121094,58.61000061035156,59.09000015258789,732300.0,0.007654375845070005,3.0000412405146815,-2.5001271617497456,75.20661185974666,70.53555674150851,-0.7050452065947184,-3.2715988419382924,-3.079579208310875,-5.656969793837767,17.248457922291266,0.7399978637695312,2.0199038586446108,2.6415016174316435,-2.1740580212315734,7.45706125609486,0.23372179810003502,5.049281436763252,-3.5898754453655,61.63272106163771,-16.935789066048386,2.4077798193316102,11,-0.9350013732910156,-3.1000022888183594,-3.342500686645508,-6.17500114440918,-2.2600021362304688,2,-0.0033761100147327028,1.3695702652049102,58.790000915527344,-4.520073243305104,59.56000137329102,1.8636005028393081,59.7599983215332,-0.0033761100147327028
4220,2014-11-06,59.81000137329102,60.25,59.13999938964844,59.36000061035156,1395800.0,0.009621871685925543,-1.494374413331676,2.9999745689436415,75.38741602103124,72.20986456559743,-0.8169754684797041,-3.670654937080009,-3.6168282046755635,-6.155583844175446,18.463119554479412,1.1100006103515625,2.110661249109512,2.983501243591313,-1.9923621228484834,7.959364610031109,0.49556956037141475,5.471432926811211,-3.797485214423766,78.64085760263144,-0.6911338201899895,2.487931683219897,11,-0.8200016021728587,-3.635002136230476,-4.292501449584968,-6.7450008392334055,-3.319999694824226,3,-0.01655244366720421,3.0000412405146815,59.2400016784668,1.3695702652049102,58.790000915527344,-4.520073243305104,59.56000137329102,-0.01655244366720421
4221,2014-11-07,59.79999923706055,60.02999877929688,59.2599983215332,59.77000045776367,798400.0,-0.00016723183415512377,2.1428727131178826,0.06666384096977812,73.0348154465906,73.1494765357029,-0.6828198632307689,-3.3662002542512113,-3.5738387953056616,-6.077201941127683,18.978355154965286,0.770000457763679,2.4998554665878885,2.676999092102051,-2.263676965938309,7.617675150142411,0.20666106308187437,5.147337121122227,-3.3637346940800157,78.15531733260256,1.1458327039140244,2.470338029020179,11,-0.8099994659423828,-3.625,-4.282499313354492,-6.73499870300293,-4.259998321533203,4,-0.03846152619405285,-1.494374413331676,59.81000137329102,3.0000412405146815,59.2400016784668,1.3695702652049102,58.790000915527344,-0.03846152619405285
4222,2014-11-10,60.47000122070313,60.72000122070313,59.5099983215332,59.709999084472656,1330500.0,0.01120404669215036,-1.0862053089895154,25.334435401831367,70.79740271912087,74.08206752255705,-1.1912051304690081,-3.690651928253523,-4.222053049655479,-6.672158177816719,18.929678130906673,1.210002899169929,2.816584862130135,3.0075010299682674,-1.8697672360202944,7.884769295956829,0.5688668969739865,5.446135162962548,-3.6523631320206533,90.11858720645337,15.015830203044985,2.43863413299428,11,-1.2450008392334055,-4.060001373291023,-4.952501296997077,-7.405000686645515,-4.210002899169929,0,-0.05109972036067989,2.1428727131178826,59.79999923706055,-1.494374413331676,59.81000137329102,3.0000412405146815,59.2400016784668,-0.05109972036067989
4223,2014-11-11,59.93000030517578,60.59000015258789,59.849998474121094,60.52999877929688,723600.0,-0.008930062917585468,1.0555567329292588,-0.7894694574110345,78.21427776700472,75.48461112412745,-0.57181361962121,-2.797921887089352,-3.6696361148927537,-6.048312698783384,19.057548819268668,0.7400016784667969,2.826600247573353,2.1525001525878906,-2.4907246802201968,6.795724985395978,-0.16911226381615307,4.474112568991934,-2.644078640650825,62.5592091465926,-13.501213360581708,2.3216124164040437,11,-0.7049999237060547,-3.520000457763672,-4.40000057220459,-6.835000991821289,-2.6300010681152344,1,-0.05473049829124743,-1.0862053089895154,60.47000122070313,2.1428727131178826,59.79999923706055,-1.494374413331676,59.81000137329102,-0.05473049829124743
4224,2014-11-12,60.36000061035156,60.38999938964844,59.5,59.59000015258789,578500.0,0.007175042599468329,1.1445819679288902,-1.2833373599684499,76.17186394055025,75.61481930550022,-0.8339853336928513,-2.802994963959698,-4.067138354107222,-6.398461737791003,18.155733524699862,0.8899993896484375,2.790045437191189,2.2215003967285156,-2.0078276433360713,6.450828436793103,0.10683637669622215,4.336164416760809,-2.661989399085222,77.21517764879681,1.802293347361072,2.114664020032294,11,-0.9050006866455078,-3.950000762939453,-4.830000877380371,-5.695001602172852,-2.0699996948242188,2,-0.0475480268864108,1.0555567329292588,59.93000030517578,-1.0862053089895154,60.47000122070313,2.1428727131178826,59.79999923706055,-0.0475480268864108
4225,2014-11-13,60.18999862670898,60.540000915527344,59.77999877929688,60.29999923706055,508400.0,-0.0028164675600322875,1.5762611045737025,-0.1428578505927732,64.53898358735293,74.0496832173835,-0.4967476456409159,-2.2406669268246375,-3.8762598275990925,-6.146391278724153,17.762896462459505,0.7600021362304616,2.7686023534522946,1.7294984817504826,-2.0496773385375633,5.5086743020385285,-0.16008942839354035,3.6190863918945055,-2.1293486143102243,63.69852455118529,-10.66674150651717,1.8895879101440218,11,-0.7349987030029226,-3.779998779296868,-4.679998397827141,-5.029998779296868,-1.6999969482421804,3,-0.053331104132111284,1.1445819679288902,60.36000061035156,1.0555567329292588,59.93000030517578,-1.0862053089895154,60.47000122070313,-0.053331104132111284
4226,2014-11-14,60.68000030517578,60.81000137329102,59.93000030517578,59.95000076293945,697600.0,0.008140915262446313,-1.2857157011855465,-6.636322652239826,66.8874009064313,72.86715366126091,-0.9415355057294263,-2.343621063943523,-4.345063507431959,-6.547927523583212,18.50525280858011,0.8800010681152415,2.7526054391007335,1.8975002288818388,-1.4390659692209695,5.234066426984647,0.22921712983043108,3.5657833279332465,-2.3002281477805013,90.07626474553618,15.15764381761683,1.6682830990514053,11,-1.1800003051757812,-4.225000381469727,-5.185000419616699,-5.520000457763672,-2.220001220703125,4,-0.06905073509618276,1.5762611045737025,60.18999862670898,1.1445819679288902,60.36000061035156,1.0555567329292588,59.93000030517578,-0.06905073509618276
4227,2014-11-17,60.65999984741211,61.22999954223633,60.4000015258789,60.68000030517578,969500.0,-0.0003296054328129072,-2.074083231489734,-0.027397904527996238,64.31092572335922,71.61663310790976,-0.8371236192342408,-1.9934396493539168,-4.2914099568382795,-6.435646079013807,18.858624186621938,0.829998016357429,2.648672036599315,1.6029996871948242,-1.3651835569534612,4.57118293134311,0.11890806512067797,3.0870913092689705,-1.9399955997914233,67.05203204346552,-6.537960011175869,1.484091622074144,11,-0.7399997711181641,-3.9950008392333984,-5.255000114440918,-5.5,-2.3800010681152273,0,-0.08440486226119226,-1.2857157011855465,60.68000030517578,1.5762611045737025,60.18999862670898,1.1445819679288902,60.36000061035156,-0.08440486226119226
4228,2014-11-18,60.599998474121094,61.25,60.47000122070313,60.56999969482422,1162400.0,-0.000989142325122816,-5.782724076163032,-1.4999046347510967,67.28277585476235,70.73620688513371,-0.5513544086338129,-1.7066941466887329,-4.168422354763692,-6.251320466697194,20.641071930160816,0.7799987792968679,2.397215754120033,1.3434984207153349,-1.4642001597303604,4.15119700116103,-0.06035086950750923,2.747347710938179,-1.4783949793619016,62.8570556640625,-9.904724252125206,1.4038492902228474,11,-0.404998779296875,-3.924999237060547,-5.609997749328613,-5.439998626708984,-2.0199966430664062,1,-0.07161716603740942,-2.074083231489734,60.65999984741211,-1.2857157011855465,60.68000030517578,1.5762611045737025,60.18999862670898,-0.07161716603740942
4229,2014-11-19,59.38000106811523,59.9900016784668,59.20000076293945,59.9900016784668,1107600.0,-0.020131970903049745,1.5901643444980864,-20.334181078331873,54.49010530765189,68.41428347253601,0.7717478738508134,-0.16516552785100203,-2.9150802905586986,-4.913629288999694,21.955098311747307,1.3999977111816406,2.1319310269975347,-0.08599910736084837,-2.140318120555996,1.9683199058342993,-1.1131586139584257,0.941160399236729,1.8699989318847727,8.78050595930333,-61.79374112000771,1.0271595065975756,11,0.8449993133544993,-2.7050018310546804,-4.50250053405761,-4.220001220703118,-1.5200004577636648,2,-0.03502865937420063,-5.782724076163032,60.599998474121094,-2.074083231489734,60.65999984741211,-1.2857157011855465,60.68000030517578,-0.03502865937420063
4230,2014-11-20,59.72999954223633,59.97999954223633,59.06000137329102,59.2400016784668,934000.0,0.005894214682138799,-1.1647054599635778,-0.8032743827700835,49.74790961161924,65.82684949087252,0.45729742933932016,-0.2615834213119683,-3.2292362436524726,-5.140468464975605,23.388420140848577,0.9199981689453054,1.945314177076881,0.09449939727782919,-1.3396180549586063,1.5286168495142647,-0.6225593288403886,0.8115581233960469,1.5200004577636719,30.593542880533487,-35.164987673867245,0.7170587261182166,11,0.4250011444091797,-3.0550003051757812,-5.264998435974121,-4.779998779296875,-2.290000915527351,3,-0.02410846539000444,1.5901643444980864,59.38000106811523,-5.782724076163032,60.599998474121094,-2.074083231489734,60.65999984741211,-0.02410846539000444
4231,2014-11-21,59.9000015258789,60.349998474121094,59.81000137329102,60.349998474121094,980800.0,0.0028461741996559375,1.400003390864978,-0.9183651226158183,52.871618247368396,63.8350956606778,0.33857759779013463,-0.34283842265806896,-3.348430951752327,-5.197686321821031,22.78639112408885,0.6199989318847656,1.7375368659054047,0.19700126647948224,-1.1461932421308063,1.5401957750897708,-0.4745959878256585,0.868598520784623,1.2623985290527386,38.356195403199294,-25.18679533687414,0.6715972543051428,11,0.25499916076660867,-2.6100006103515554,-5.550002098083489,-5.065002441406243,-2.900001525878899,4,-0.023539228906412135,-1.1647054599635778,59.72999954223633,1.5901643444980864,59.38000106811523,-5.782724076163032,60.599998474121094,-0.023539228906412135
4232,2014-11-24,60.2400016784668,60.40999984741211,59.91999816894531,60.18999862670898,800800.0,0.005676129280915099,1.5128330529363434,-0.11111864636670218,63.20581333863254,62.16748850196978,-0.04188348504533934,-0.5869158850219165,-3.614249856171277,-5.43359597343516,22.16788473395242,0.5099983215332102,1.4850603478918316,0.45700130462646626,-0.8079275576621825,1.721930166915115,-0.17546312651785456,1.089465735770787,0.8383024291992172,53.88132626133291,-11.72157952921777,0.6324644311443243,11,-0.08500099182128906,-2.950000762939453,-5.927502632141113,-5.405002593994141,-3.0500030517578196,0,-0.029548515013245957,1.400003390864978,59.9000015258789,-1.1647054599635778,59.72999954223633,1.5901643444980864,59.38000106811523,-0.029548515013245957
4233,2014-11-25,59.86999893188477,60.290000915527344,59.56000137329102,60.22999954223633,1254300.0,-0.006142143696424962,2.0416434872446656,-7.199572779980525,55.82251329500312,59.90644954135343,0.35616785627195213,-0.1597331370161541,-3.1783162565792296,-4.951176906293433,21.344093717142886,0.729999542236321,1.2756113971043561,0.04549865722656676,-1.170299940644675,1.2612972550978085,-0.5624006417090541,0.6533979561621877,1.1275730664062422,59.999886971805424,-5.853020125266582,0.6078992989356212,11,0.2850017547607351,-1.7549991607666087,-5.55999946594239,-5.0349998474121165,-3.629997253417976,1,-0.02655754436202451,1.5128330529363434,60.2400016784668,1.400003390864978,59.9000015258789,-1.1647054599635778,59.72999954223633,-0.02655754436202451
4234,2014-11-26,60.06999969482422,60.25,59.81999969482422,60.0,857900.0,0.0033405840405473786,1.0,-0.19444326707074516,52.57934210257414,58.57760048748913,0.12371427645975075,-0.26793430004421737,-3.305156597807013,-5.032784644407286,20.590108014718012,0.43000030517578125,1.0597818579764962,0.17849941253662394,-0.9259268673757219,1.2829256924489698,-0.373713727419549,0.7307125524927969,0.8500694784667999,74.814775045635,10.14243119946812,0.5522131399561722,11,0.08500099182128906,-1.9300003051757812,-5.649999618530273,-5.2350006103515625,-4.8899993896484375,2,-0.02480435943631132,2.0416434872446656,59.86999893188477,1.5128330529363434,60.2400016784668,1.400003390864978,59.9000015258789,-0.02480435943631132
4235,2014-11-28,60.099998474121094,60.4000015258789,59.97999954223633,60.0,566400.0,0.0004993970276223614,-5.000054495912705,1.4285558583106268,52.96441406429636,57.03060194947414,0.08896167629046658,-0.20528435060548134,-3.2649736949013857,-4.945089693547828,20.404913748349127,0.420001983642571,0.8213028122381445,0.14299831390381001,-0.8344541910899395,1.1204508188975595,-0.3457279385930647,0.6317245664006848,0.7456679871699237,63.52918473041231,0.5391164041650001,0.4887262524968754,11,0.05500221252441406,-1.9599990844726562,-5.545000076293945,-5.2649993896484375,-4.459999084472656,4,-0.0372711800439407,1.0,60.06999969482422,2.0416434872446656,59.86999893188477,1.5128330529363434,60.2400016784668,-0.0372711800439407
4236,2014-12-01,58.709999084472656,60.02999877929688,58.70000076293945,59.66999816894531,898600.0,-0.023128110231932286,-1.7142934994161296,-9.60013733119707,34.77508490661921,53.74884185872525,1.30764153898415,1.1615728610932479,-1.821109414606049,-3.442528167194908,19.47547821734805,1.3999977111816406,0.5498460686331228,-1.1945011138916044,-2.318337652509989,-0.07066457527322001,-1.756419383200793,-0.6325828445824158,2.0642407732983585,0.5846974787291475,-56.537648993361,0.5619182693091906,12,1.2650012969970703,0.13000106811523438,-4.155000686645508,-3.875,-1.829998016357429,0,-0.02163175741046064,-5.000054495912705,60.099998474121094,1.0,60.06999969482422,2.0416434872446656,59.86999893188477,-0.02163175741046064
4237,2014-12-02,58.72999954223633,59.0,58.2400016784668,58.599998474121094,1202900.0,0.0003406652712580893,1.2686449893815084,-0.13541790843128373,38.59316154644464,50.561106935578835,1.1008455913744157,1.134361820877551,-1.7762306455628192,-3.34647198153894,18.442443349397525,0.7599983215332031,0.4265511152760624,-1.1330005645751982,-2.3663629252168477,0.10036179606645135,-1.749681744896023,-0.5163193842543734,1.9197859698447957,22.685087888158794,-32.35537366627398,0.6166811803208235,12,0.595001220703125,0.7600002288818359,-2.7550010681152344,-2.7550010681152344,-1.3899993896484375,1,-0.029456828805050184,-1.7142934994161296,58.709999084472656,-5.000054495912705,60.099998474121094,1.0,60.06999969482422,-0.029456828805050184
4238,2014-12-03,58.6500015258789,59.31000137329102,58.31000137329102,58.459999084472656,1036200.0,-0.0013621320786815216,-3.0816504476451163,1.4615452331347205,32.5865803556445,48.12738194091135,0.9779941547842057,1.2683633072460907,-1.624175383310984,-3.162478044064194,18.399027934509625,1.0,0.2273684818831967,-1.2059986114502053,-2.4662973384835425,0.05430011558313197,-1.8361479749668703,-0.5758492479335402,1.8070012795130808,18.981475758126717,-31.880343529003884,0.6301493635166681,12,0.674999237060554,0.8399982452392649,-2.6750030517578054,-2.6750030517578054,-1.8800010681152273,2,-0.024893484419189704,1.2686449893815084,58.72999954223633,-1.7142934994161296,58.709999084472656,-5.000054495912705,60.099998474121094,-0.024893484419189704
4239,2014-12-04,59.040000915527344,59.29999923706055,58.31999969482422,58.59000015258789,749900.0,0.006649605788609625,1.0206230164504344,2.3683946354000245,38.79144764384875,46.90999727782574,0.5975305388291332,0.9092287386528142,-1.9644693177915755,-3.4421241007996883,18.309750218429876,0.9799995422363281,0.04956469326461388,-0.8059991836547837,-2.08983199781305,0.4778336305034827,-1.4479155907339205,-0.16408277657564696,1.2396417997106184,37.03700433215431,-11.697044947788967,0.6419164070791348,12,0.2849998474121094,0.4499988555908203,-3.06500244140625,-3.06500244140625,-2.229999542236321,3,-0.047425460596904445,-3.0816504476451163,58.6500015258789,1.2686449893815084,58.72999954223633,-1.7142934994161296,58.709999084472656,-0.047425460596904445
4240,2014-12-05,58.81999969482422,59.540000915527344,58.63000106811523,59.13999938964844,708800.0,-0.003726307880955071,-1.6000108991825288,-0.7111092273131862,30.86419365473074,44.46472787864377,0.7541839305859384,1.1080699940306502,-1.66663542813464,-3.1076173772539732,17.589234353583922,0.9099998474121165,-0.16047663230766318,-0.9765003204345675,-2.34004466130191,0.38704402043277497,-1.6582724908682422,-0.2947281500008927,1.2964717374720536,32.402176298970325,-10.643733696529623,0.6817721704336716,12,0.5050010681152344,0.6700000762939453,-2.5375003814697266,-2.845001220703125,-2.549999237060547,4,-0.06188370296725343,1.0206230164504344,59.040000915527344,-3.0816504476451163,58.6500015258789,1.2686449893815084,58.72999954223633,-0.06188370296725343
4241,2014-12-08,57.5,59.22999954223633,57.4000015258789,58.72999954223633,1143700.0,-0.022441341408921622,-1.5594440665306022,3.8437522351763107,24.350649953833553,40.147487502554995,1.8974820969824577,2.368351233886891,-0.2889844439258553,-1.6686081202461622,17.20687528399989,1.829998016357429,-0.24379120258215892,-2.181500053405763,-3.8885043734561506,-0.47449573335537565,-3.035002213430957,-1.3279978933805694,2.466353851989915,4.672827226251145,-33.876756664629355,0.8535021600251937,12,1.4000015258788991,1.8250007629394531,-1.2175006866455078,-1.5250015258789062,-1.9300003051757812,0,-0.03234783670176633,-1.6000108991825288,58.81999969482422,1.0206230164504344,59.040000915527344,-3.0816504476451163,58.6500015258789,-0.03234783670176633
4242,2014-12-09,57.38000106811523,57.47000122070313,56.65999984741211,56.86000061035156,1323400.0,-0.0020869379458221538,1.3142871156015232,-0.4227647571463515,24.115765684269306,36.6245155458068,1.753528358233531,2.3663074436791547,-0.10251327449767444,-1.4372324245803085,16.5966202596746,0.8400001525878906,-0.3265952683274236,-2.1469989776611413,-4.0957427699270355,-0.19825518539524722,-3.121370873794085,-1.1726270815281978,2.3297175512635846,25.000033113679017,-10.042115104362281,0.9743718961329466,12,1.1499996185302805,1.5749988555908274,-0.6850023269653249,-1.4050025939941335,-0.7200012207031179,1,-0.008713837411861602,-1.5594440665306022,57.5,-1.6000108991825288,58.81999969482422,1.0206230164504344,59.040000915527344,-0.008713837411861602
4243,2014-12-10,56.6500015258789,57.63999938964844,56.36999893188477,57.08000183105469,996400.0,-0.012722194643561502,-1.5656432545737806,-0.8269229358471437,26.17801256253813,33.691034485802795,2.2112765771732654,2.991346276323391,0.6897477781812071,-0.5946592348306581,16.023898552262654,1.2700004577636648,-0.47610672703119405,-2.712998580932627,-5.0352208796577855,-0.39077628220746874,-3.87410973029521,-1.5518874315700444,2.693750840863906,8.832883873226551,-28.311282660759645,1.1611111493625805,12,1.7349987030029368,2.1599979400634837,0.22249794006348367,-0.5100021362304616,-0.49000167846678977,2,0.012180028387003494,1.3142871156015232,57.38000106811523,-1.5594440665306022,57.5,-1.6000108991825288,58.81999969482422,0.012180028387003494
4244,2014-12-11,57.4900016784668,57.93000030517578,56.81000137329102,56.959999084472656,1185600.0,0.014827892850173496,-1.6987990568943065,-1.2325632973154992,31.993589837942906,31.360942905096856,1.080436207152431,2.0293546782701526,-0.050833653946533275,-1.3229241889164598,15.653312653186324,1.279998779296882,-0.7187860932385917,-1.7294984817504897,-4.14513488421715,0.6861379207161704,-2.9373166829838198,-0.5216802805171596,1.4374252073958829,35.331294818152024,-2.5323646742452794,1.2078182012333316,12,0.7099971771240305,1.319997787475586,-0.6175022125244141,-1.3500022888183594,-1.1200027465820241,3,-0.012523938070657659,-1.5656432545737806,56.6500015258789,1.3142871156015232,57.38000106811523,-1.5594440665306022,57.5,-0.012523938070657659
4245,2014-12-12,56.97999954223633,57.6500015258789,56.68000030517578,57.13000106811523,814900.0,-0.008871144918082163,-1.5866699218749811,-0.28302036174667755,27.743891978961145,30.579699246468184,1.2307507575966667,2.4101088478568755,0.51570287699559,-0.6872106298869269,15.201276387353534,0.9700012207031179,-0.9160852403273125,-2.079000663757327,-4.645011796183397,0.48701046866874265,-3.362006229970362,-0.7959950975442922,1.5893874300694435,21.32868811788726,-15.792199934182115,1.2830055662130335,12,0.9750003814697266,1.8299999237060547,0.24250030517578125,-0.8400001525878906,-0.779998779296875,4,-0.00298347087242945,-1.6987990568943065,57.4900016784668,-1.5656432545737806,56.6500015258789,1.3142871156015232,57.38000106811523,-0.00298347087242945
4246,2014-12-15,56.4900016784668,57.68000030517578,56.31000137329102,57.31999969482422,1115500.0,-0.008599471177712426,-1.3025218704219728,5.533263821779419,22.056628080041634,28.74230663909007,1.5340467663528798,2.708999489184748,1.0415879736897367,-0.09287370101505132,14.64769283752203,1.3699989318847585,-1.139434007573172,-2.3594985961914077,-5.049451445084955,0.3304542527021397,-3.704475020638185,-1.0145221717446304,1.771470968180033,11.1111372750324,-22.90281051918833,1.344976424446775,12,1.4349994659423828,2.289999008178711,1.0924978256225586,-0.31500244140625,0.31999969482422586,0,-0.0038945160942875923,-1.5866699218749811,56.97999954223633,-1.6987990568943065,57.4900016784668,-1.5656432545737806,56.6500015258789,-0.0038945160942875923
4247,2014-12-16,55.540000915527344,56.91999816894531,55.52999877929688,56.33000183105469,1035800.0,-0.016817148782305336,-2.432075276210613,0.9518106067221561,20.301785059253447,27.37732938393551,2.2171127757999045,3.431700636058139,2.0233019554259357,0.8650304398911004,13.986898806053635,1.3899993896484304,-1.418069364192057,-3.053499412536624,-5.9819237388526005,-0.12507508622064734,-4.517711575694612,-1.5892872493786356,2.4092363273825583,0.4167554113032818,-29.058064983588196,1.4642121631579887,12,1.9949989318847656,2.8499984741210938,2.0424985885620117,0.6349983215332031,0.270000457763679,1,0.0005401292546340919,-1.3025218704219728,56.4900016784668,-1.5866699218749811,56.97999954223633,-1.6987990568943065,57.4900016784668,0.0005401292546340919
4248,2014-12-17,56.2599983215332,56.43999862670898,55.41999816894531,55.56999969482422,922500.0,0.012963582897683512,-1.060603491790694,-0.873414970979362,25.608166291627825,25.91252034479985,1.2543489291024699,2.4979620778137743,1.3704732672932494,0.1830701621730313,13.302824659221049,1.0200004577636648,-1.4690035315110421,-2.11650199890137,-5.062037234123295,0.829033236320555,-3.5892696165123326,-0.6437343812904075,1.4200019836425781,33.46611305476442,9.324700642678085,1.4727676176109632,12,1.220001220703125,2.075000762939453,1.5575017929077148,0.15000152587890625,-1.4099998474121094,2,0.007109874472317701,-2.432075276210613,55.540000915527344,-1.3025218704219728,56.4900016784668,-1.5866699218749811,56.97999954223633,0.007109874472317701
4249,2014-12-18,57.29999923706055,57.36999893188477,56.65999984741211,57.0,1555500.0,0.018485619384195573,2.2272786384955454,0.4347823683235754,34.12698103765875,26.2750522762363,-0.0652939086797133,1.364079914234111,0.37500428442344,-0.8095858183964992,13.525861847822304,1.1100006103515696,-1.5424078942216823,-0.9725009918212919,-3.9157310507955785,1.9707290671529947,-2.4441160213084387,0.49911403766585494,-1.8800010681152344,83.18580933958538,61.381808905402,1.471615029487144,12,0.024999618530273438,1.0349998474121094,0.5175008773803711,-0.8899993896484375,-3.0,3,-0.01989527757115761,-1.060603491790694,56.2599983215332,-2.432075276210613,55.540000915527344,-1.3025218704219728,56.4900016784668,-0.01989527757115761
4250,2014-12-19,58.290000915527344,58.56000137329102,57.5,57.5,2513200.0,0.01727751643365605,-1.683544670536103,2.6333430820289156,47.505948573157944,28.84786323393901,-1.272163734713807,0.27475245167602225,-0.5296739984022736,-1.7546273702394117,13.485611729413113,1.2600021362304759,-1.5633472685637244,0.08950061798095987,-2.772949099475632,2.9519503354375516,-1.3417242407473324,1.5207254767092522,-2.8700027465820312,91.40126808182862,64.14905456238739,1.4312248587282956,12,-1.3000011444091797,0.0449981689453125,-0.3575010299682617,-1.8800010681152344,-3.6000022888183665,4,-0.032938788016575904,2.2272786384955454,57.29999923706055,-1.060603491790694,56.2599983215332,-2.432075276210613,55.540000915527344,-0.032938788016575904
4251,2014-12-22,58.4900016784668,58.97000122070313,58.22000122070313,58.5,864700.0,0.003431133295559441,-1.7272765104488876,-0.0126560885395038,48.604663335163806,31.568851861816174,-1.4717329313698002,-0.03825972625897123,-0.5957797902262953,-1.903577724728983,13.036143831927205,0.75,-1.6529280310614212,0.3600013732910128,-2.3935910735074373,3.113593820089463,-1.0167948501082122,1.7367975966902378,-2.944403381347655,86.4788977576045,56.226244961397654,1.3767962233992246,12,-1.2950019836425781,-0.15500259399414062,-0.5575017929077148,-2.0800018310546875,-4.010002136230469,0,-0.039152006322653476,-1.683544670536103,58.290000915527344,2.2272786384955454,57.29999923706055,-1.060603491790694,56.2599983215332,-0.039152006322653476
4252,2014-12-23,58.459999084472656,58.95000076293945,58.38999938964844,58.58000183105469,469400.0,-0.0005129525240753496,-3.3076674785058247,12.00228920259443,48.88887500825407,34.092281022451274,-1.4219556663917743,-0.15647021245459314,-0.42334507289173473,-1.8086088600259131,12.516379851704476,0.5600013732910156,-1.6939310167122557,0.4189989089965849,-2.1567651334771227,2.9947629514702925,-0.8688831122402689,1.7068809302334387,-2.7089366119384763,85.63375499133886,51.726533254918905,1.2878820212368545,12,-1.2649993896484375,-0.125,-0.4824991226196289,-2.0049991607666016,-3.25,1,-0.0282243882487484,-1.7272765104488876,58.4900016784668,-1.683544670536103,58.290000915527344,2.2272786384955454,57.29999923706055,-0.0282243882487484
4253,2014-12-24,58.27999877929688,58.72000122070313,58.27999877929688,58.5099983215332,199900.0,-0.0030790336639533455,-2.826115801171185,1.916618984042156,45.44363444423002,35.586730423149845,-1.1023486363851802,-0.10719212015251145,-0.09845575035195253,-1.5855850531344444,12.377159111788988,0.44000244140625,-1.5620649871597436,0.3184986114502024,-2.1137254419972606,2.7507226648976655,-0.8976134152735256,1.5346106381739304,-2.3357999818725617,70.12978219908094,35.105786229670144,1.2161120267237304,12,-1.0849990844726634,0.055000305175774145,0.01250076293944602,-1.6149997711181712,-0.9399986267089915,2,-0.04238156241834534,-3.3076674785058247,58.459999084472656,-1.7272765104488876,58.4900016784668,-1.683544670536103,58.290000915527344,-0.04238156241834534
4254,2014-12-26,58.58000183105469,58.9000015258789,58.31999969482422,58.31999969482422,346800.0,0.005147615958159157,-3.4615158895506952,-1.1304463204684143,48.57483551960943,37.901279705444104,-1.3761969949373167,-0.5528926267121079,-0.23129978995520162,-1.8407026672627609,12.216997927857925,0.620002746582017,-1.4033896434817734,0.6930015563964815,-1.551308682957334,2.937311795750297,-0.42915356328042265,1.8151566760733857,-2.454254888233635,73.46945130685675,36.53937049111445,1.1221551196769075,12,-1.3850021362304688,-0.6650028228759766,-0.1450023651123047,-1.9050025939941406,-1.7000007629394602,4,-0.06367366405502961,-2.826115801171185,58.27999877929688,-3.3076674785058247,58.459999084472656,-1.7272765104488876,58.4900016784668,-0.06367366405502961
4255,2014-12-29,57.86000061035156,58.52000045776367,57.84000015258789,58.4900016784668,536400.0,-0.012290904714882367,-1.0298456475571776,-2.423061122685525,52.301792027973114,41.26185347743649,-0.5791433940499786,-0.009813996042140616,0.6312752709841973,-1.0833792375696163,12.027895708241525,0.7400016784667969,-1.2272126737965294,0.08500022888183878,-1.9032758596080015,2.073276317371679,-0.9091378153630814,1.079138273126759,-1.5635984108575869,1.7699503414657087,-37.619473345862794,0.9941380442449212,12,-0.6650009155273438,0.05499839782714844,0.5899991989135742,-1.1850013732910156,-0.9099998474121094,0,-0.06152784887206009,-3.4615158895506952,58.58000183105469,-2.826115801171185,58.27999877929688,-3.3076674785058247,58.459999084472656,-0.06152784887206009
4256,2014-12-30,57.43999862670898,58.02999877929688,57.36000061035156,57.540000915527344,598700.0,-0.0072589350019371945,-4.153865340317264,0.15873352265503607,50.36944262270437,44.60270431781992,-0.011413045517791431,0.326926011552537,1.1761135634013158,-0.6223702502597845,12.669098338942225,0.6699981689453196,-1.1469706626132705,-0.27150173187256854,-2.2146547373186465,1.6716512735735094,-1.2430782345956075,0.7000747708504704,-0.9831804859424551,5.031321300643253,-34.683776772493104,0.9715765027230375,12,-0.24499893188475852,0.47500038146973367,0.9750013351440501,-0.7649993896484304,2.530002593994155,1,-0.04787604571287851,-1.0298456475571776,57.86000061035156,-3.4615158895506952,58.58000183105469,-2.826115801171185,58.27999877929688,-0.04787604571287851
4257,2014-12-31,57.0,57.9000015258789,56.95000076293945,57.72000122070313,533600.0,-0.007660143405790132,-1.3170758938955343,7.199847415601314,52.23498117013144,47.561239304320324,0.7347306442531263,0.664754345818146,1.7084283771755082,-0.14622126527862633,13.069779927818034,0.950000762939446,-0.9920611529706207,-0.6250003814697251,-2.530919381492474,1.2809186185530237,-1.5779598814810996,0.3279591185416493,-0.3923908744372824,2.564062435810417,-39.361388037721596,0.9529595000113738,12,0.8150005340576172,0.9149990081787109,1.7225008010864258,-0.3250007629394531,3.5900001525878906,2,-0.044210534346731056,-4.153865340317264,57.43999862670898,-1.0298456475571776,57.86000061035156,-3.4615158895506952,58.58000183105469,-0.044210534346731056
4258,2015-01-02,57.18999862670898,57.4000015258789,56.56999969482422,57.22999954223633,684500.0,0.003333309240508342,3.368374558304013,0.055556732929268,47.91084456666569,49.0927796964322,0.7716757087255317,0.3792100173240627,1.5684344128811247,-0.3024298378866064,13.905120487034765,0.8300018310546804,-0.7325808354562611,-0.36200160980225604,-2.2136877899834957,1.4896845703789836,-1.2878446998928794,0.5638414802883673,1.7800025939941548,26.609375306976247,-15.483043756673794,0.9258430900906213,1,0.5800018310546946,0.7200012207031321,1.5325021743774485,-0.5149993896484304,3.69000244140625,4,-0.034621430141311804,-1.3170758938955343,57.0,-4.153865340317264,57.43999862670898,-1.0298456475571776,57.86000061035156,-0.034621430141311804
4259,2015-01-05,56.2400016784668,56.97999954223633,55.9000015258789,56.66999816894531,874400.0,-0.01661124271820691,1.0571405735129162,10.74966622162693,45.14437272282177,48.83038237972818,1.7383004384559797,1.168597120683387,2.6042058757234514,0.672982579923854,14.962974849827715,1.2899971008300781,-0.3681281085128063,-1.1719985961914077,-2.9726837015469485,0.6286865091641332,-2.072341148869178,-0.27165604351363726,2.6819995117187574,12.977110351083567,-30.430560800670442,0.9003425526777712,1,1.1949996948242188,1.6699981689453125,2.894998550415039,0.43499755859375,4.739997863769531,0,0.019559005001634988,3.368374558304013,57.18999862670898,-1.3170758938955343,57.0,-4.153865340317264,57.43999862670898,0.019559005001634988
4260,2015-01-06,55.18000030517578,56.38999938964844,54.7599983215332,56.16999816894531,1289300.0,-0.018847819019480405,1.2797212870732475,2.3023394043700818,42.002439727596325,48.09680197888735,2.58231282766684,2.046860300906431,3.7023592812707733,1.7467454669996982,16.583123248384982,1.6300010681152344,-0.09510717883296138,-2.049999999999997,-3.9824704259919628,-0.11752957400803155,-3.01623521299598,-1.0837647870040144,3.6211208984375034,12.844095561069535,-33.21756084367827,0.9662352129959814,1,1.6749992370605469,2.3999996185302734,3.9674997329711914,1.4949989318847656,6.540000915527351,1,0.03080827751970827,1.0571405735129162,56.2400016784668,3.368374558304013,57.18999862670898,-1.3170758938955343,57.0,0.03080827751970827
4261,2015-01-07,55.63999938964844,55.93000030517578,55.18000030517578,55.41999816894531,552400.0,0.008336337113602932,-1.1428664850136239,-0.22222393477238925,50.64934035501434,48.29240923963849,1.872432527258482,1.5182092812950145,3.2153982947490505,1.3022047217057278,17.21038280255811,0.75,0.058143920290270046,-1.4970008850097685,-3.550025468269766,0.5560236982502289,-2.523513176639767,-0.4704885933797698,2.91865444104004,28.0254831236265,-22.826381956357828,1.0265122916299974,1,1.1900005340576172,1.7549991607666016,3.507500648498535,1.0349998474121094,6.510002136230462,2,0.02354423773654335,1.2797212870732475,55.18000030517578,1.0571405735129162,56.2400016784668,3.368374558304013,57.18999862670898,0.02354423773654335
4262,2015-01-08,56.88000106811523,56.959999084472656,55.63000106811523,55.88999938964844,1282600.0,0.022286155500883975,1.3130446320468503,4.499982660563153,53.77130218402782,49.21770565517158,0.4299527661665863,0.25173480447298147,1.9593863282433404,0.0810370806173708,16.918372815209302,1.329998016357429,0.017933054026848083,-0.231999206542973,-2.28474173245543,1.820743319369484,-1.258370469499205,0.794372056413259,1.450733432023931,80.30303687102722,26.12623944524009,1.02637126295623,1,-0.05000114440917258,0.26999855041504617,2.5274991989135813,-0.2050018310546804,5.279998779296882,3,0.054324896177261994,-1.1428664850136239,55.63999938964844,1.2797212870732475,55.18000030517578,1.0571405735129162,56.2400016784668,0.054324896177261994
4263,2015-01-09,57.34000015258789,57.91999816894531,56.849998474121094,57.06000137329102,1097000.0,0.008087184877542564,-2.0571219932207825,0.2828265702847095,50.26178585587448,49.405144581423265,-0.19825623715485818,-0.16223892806548434,1.4754968701955278,-0.36157296392838845,16.086030292313325,1.0699996948242188,-0.04623661565589998,0.19349994659423686,-1.8497202988565107,2.2367201920449844,-0.8281101761311405,1.2151100693196142,0.776490176834912,81.64563150746945,29.85198880622825,1.0216101227253749,1,-0.7000007629394531,-0.1900005340576172,2.067500114440918,-0.6650009155273438,5.259998321533203,4,0.056679455726393435,1.3130446320468503,56.88000106811523,-1.1428664850136239,55.63999938964844,1.2797212870732475,55.18000030517578,0.056679455726393435
4264,2015-01-12,56.77000045776367,57.63999938964844,56.47999954223633,57.34000015258789,767200.0,-0.009940699220568283,-1.0173883622033661,-2.0357220708447383,39.473688381718794,47.97979973183944,0.09833521437526827,0.37002578854672663,2.0244839772529772,0.22411483319346814,15.630390888654688,1.1599998474121094,-0.13629804541932344,-0.3404996871948214,-2.38360858375313,1.7026092093634873,-1.3620541354739757,0.6810547610843329,1.1499977111816406,63.60766561038177,16.129134052697978,1.0215544482791536,1,-0.3750019073486328,0.37999916076660156,2.6374998092651367,-0.095001220703125,6.75,0,0.07239740315678445,-2.0571219932207825,57.34000015258789,1.3130446320468503,56.88000106811523,-1.1428664850136239,55.63999938964844,0.07239740315678445
4265,2015-01-13,56.81000137329102,57.88000106811523,56.31999969482422,57.290000915527344,631800.0,0.0007046136199542197,-1.1369839391112722,0.8421049109234124,38.101989584695424,46.61674939428289,-0.11876028277604433,0.33374743505890336,1.9615677345133307,0.19364730259953689,14.974088027907682,1.5600013732910085,-0.1883901008714588,-0.29199886322020774,-2.338804871088655,1.7548071446482396,-1.3154018671544279,0.7314041407140124,-2.0500030517578196,59.48913645767519,16.2439543574531,1.0234030039342221,1,-0.4700031280517649,0.3399982452392507,2.597498893737786,-0.13500213623047586,7.05999755859375,1,0.07340253596448276,-1.0173883622033661,56.77000045776367,-2.0571219932207825,57.34000015258789,1.3130446320468503,56.88000106811523,0.07340253596448276
4266,2015-01-14,56.27000045776367,56.72000122070313,55.790000915527344,56.099998474121094,527000.0,-0.009505384658927807,-1.354439792750135,-0.3541711370192933,35.535022381730556,44.7611984177939,0.26577178319362105,0.9027034033471963,2.4406353007631196,0.7379029178111836,14.148910451971746,1.020000457763679,-0.32266203617248124,-0.8209997177124038,-2.883955279174863,1.2419558437500555,-1.8524774984436334,0.21047806301882588,-1.4476020812988253,27.94760698240428,-9.525271972503575,1.0314777807312292,1,0.06999778747558594,0.7249984741210938,3.1374998092651367,0.404998779296875,7.340000152587891,2,0.09685446452111268,-1.1369839391112722,56.81000137329102,-1.0173883622033661,56.77000045776367,-2.0571219932207825,57.34000015258789,0.09685446452111268
4267,2015-01-15,55.56999969482422,56.77000045776367,55.56000137329102,56.54999923706055,470300.0,-0.012440034783096854,-1.4200074005409462,-5.764635925053293,33.250940942479616,43.13232023732879,0.8287466551958218,1.6918066385778445,3.076759816574665,1.4408455516548173,12.80292578257508,1.2099990844726491,-0.47448670563737494,-1.5225004196166978,-3.580745998138468,0.5357451589050726,-2.5516232088775794,-0.49337763035581617,-0.6864492645263667,0.4236582673165904,-31.558519303502848,1.0291227892608834,1,0.7699985504150391,1.2950000762939453,3.542501449584961,1.1049995422363281,8.489997863769531,3,0.11840924720515233,-1.354439792750135,56.27000045776367,-1.1369839391112722,56.81000137329102,-1.0173883622033661,56.77000045776367,0.11840924720515233
4268,2015-01-16,56.65999984741211,56.77000045776367,55.58000183105469,55.66999816894531,802600.0,0.01961490297955515,-1.0341955025480345,-1.010206266227068,39.18917932039115,42.47063208150316,-0.3848065580295952,0.6675349692918857,1.9590555380253463,0.35536530170340086,11.312295360157318,1.2000007629394531,-0.5631360224435227,-0.4525003433227539,-2.484288654762807,1.579287968117299,-1.4683944990427804,0.5633938123972726,-1.716520404357908,47.41373356966919,19.825171718478842,1.0158941557200265,1,-0.32000160217285156,0.2049999237060547,2.082500457763672,0.0149993896484375,7.740001678466783,4,0.09707024381948015,-1.4200074005409462,55.56999969482422,-1.354439792750135,56.27000045776367,-1.1369839391112722,56.81000137329102,0.09707024381948015
4269,2015-01-20,56.15999984741211,56.97000122070313,55.61999893188477,56.7599983215332,856600.0,-0.008824567619952761,1.6470522237347605,-0.6060580372452538,40.1847529278683,42.268666881533385,0.1147153009068802,1.1359929994340519,2.410463080226492,0.8479223457772349,10.761034907854828,1.3500022888183594,-0.6576976071576652,-0.8955003738403349,-2.9686824618715093,1.1776817141908396,-1.932091417855922,0.14109067017525234,-1.1577899718566869,25.86200659679616,-4.786203589772455,1.0365910440155877,1,0.3899993896484375,0.7049999237060547,2.4375,0.5149993896484375,8.670001983642578,1,0.11467234053074415,-1.0341955025480345,56.65999984741211,-1.4200074005409462,55.56999969482422,-1.354439792750135,56.27000045776367,0.11467234053074415
4270,2015-01-21,56.36999893188477,56.63999938964844,55.68000030517578,55.88999938964844,854000.0,0.0037392999473511157,-1.1333367241839707,-0.8000012715690008,43.66863857242699,41.49303335013479,0.10199510313047,0.8166468777097791,2.1349342692603486,0.642962538425941,11.34947994140675,0.9599990844726562,-0.7297438585130251,-0.5895011901855369,-2.5988215010753706,1.4198191207042967,-1.5941613456304538,0.4151589652593799,-1.3102332324781543,57.44664157804033,22.58490777455642,1.0046601554449175,1,0.37000083923339133,0.49500083923339133,2.135000228881829,0.30500030517577414,7.649997711181619,2,0.1268405474784322,1.6470522237347605,56.15999984741211,-1.0341955025480345,56.65999984741211,-1.4200074005409462,55.56999969482422,0.1268405474784322
4271,2015-01-22,56.20000076293945,56.43000030517578,54.95000076293945,55.2400016784668,1515000.0,-0.003015756114360335,1.0845090854385833,1.9999999999999705,45.11002701534321,40.53066944250317,0.40206463284056326,0.8498602232405545,2.236398685209849,0.8169029075733221,12.539053010892237,1.4799995422363281,-0.7114051820760068,-0.6449993133544893,-2.54512105923601,1.2551224325270312,-1.5950601862952496,0.3050615595862709,1.6800003051757741,61.881174095567374,21.986622109870595,0.9500608729407607,1,0.2349987030029297,0.6649990081787109,2.1824989318847656,0.47499847412109375,8.380001068115234,3,0.13647683389362553,-1.1333367241839707,56.36999893188477,1.6470522237347605,56.15999984741211,-1.0341955025480345,56.65999984741211,0.13647683389362553
4272,2015-01-23,56.81000137329102,57.90999984741211,56.02999877929688,56.040000915527344,940700.0,0.010854103239689383,-3.75946787706132,0.8020845750979578,47.79071325093003,40.25610581973156,-0.24463570699945336,0.11584742081842592,1.541940093640953,0.2046916727434649,13.266802725414479,1.8800010681152273,-0.55545727219409,0.04750118255616087,-1.6940393377887304,1.7890417029010521,-0.8232690776162883,0.91827144272861,-1.8600006103515696,62.837877893565,20.3844944020355,0.8707702601724459,1,-0.3800010681152415,0.05499839782714133,1.542499542236321,-0.13500213623047586,7.1499977111816335,4,0.11969722007888439,1.0845090854385833,56.20000076293945,-1.1333367241839707,56.36999893188477,1.6470522237347605,56.15999984741211,0.11969722007888439
4273,2015-01-26,55.81000137329102,56.58000183105469,54.13000106811523,55.68000030517578,2158000.0,-0.017602534339492992,1.934129165039149,0.1688324556232149,47.514449541486755,41.14952372637244,0.576092629537257,0.9711024517444855,2.4615291913487667,1.1948873191578144,14.4155747633992,2.6800003051757955,-0.5348665078966661,-0.8289989471435462,-2.4645245343656086,0.8065266400785163,-1.6467617407545774,-0.011236153532514948,2.0999984741210866,44.44446687065577,-1.6656939666269608,0.8177627936110308,1,0.20999908447264914,0.739999771118157,2.1524982452392507,0.8649978637695241,7.88999938964843,0,0.14782289880485333,-3.75946787706132,56.81000137329102,1.0845090854385833,56.20000076293945,-1.1333367241839707,56.36999893188477,0.14782289880485333
4274,2015-01-27,54.849998474121094,55.61000061035156,54.18999862670898,55.06000137329102,1148700.0,-0.01720126994351512,1.1679396870786838,-1.6153936441796666,48.07016541949163,42.25709881912758,1.3802497858911664,1.7258185824650027,3.3144456561391706,2.1467488327762396,15.664869381410515,1.6200027465820455,-0.6657413132664516,-1.602501678466794,-3.1546396427241916,-0.05036371420939645,-2.378570660595493,-0.8264326963380952,3.0600013732910156,19.047556574602737,-29.978784132544888,0.776068982128697,1,1.1700019836425781,1.700002670288086,3.0575008392333984,1.8250007629394531,9.540000915527344,1,0.1741112728793166,1.934129165039149,55.81000137329102,-3.75946787706132,56.81000137329102,1.0845090854385833,56.20000076293945,0.1741112728793166
4275,2015-01-28,54.29999923706055,55.59000015258789,54.27000045776367,55.349998474121094,1048700.0,-0.010027333680237782,-1.3783846944281202,4.999927340102644,42.24537236332332,43.00269326152677,1.7173613634854306,2.1032724500783857,3.754240039869167,2.680216329880551,16.66039710223126,1.3199996948242188,-0.8234137921472993,-1.9745008468627958,-3.657974723875398,-0.2910269698501935,-2.816237785369097,-1.1327639083564947,3.5344006347656247,4.497307509102979,-45.236316092737994,0.8417369385063004,1,1.720001220703125,2.250001907348633,3.5299997329711914,2.375,9.619998931884766,2,0.19392270242993415,1.1679396870786838,54.849998474121094,1.934129165039149,55.81000137329102,-3.75946787706132,56.81000137329102,0.19392270242993415
4276,2015-01-29,54.68999862670898,54.81999969482422,53.70000076293945,54.27000045776367,815400.0,0.007182309302543155,2.2941130271853156,-0.3999985467809314,35.943503311783715,43.30186685811612,1.206550881567935,1.577569309506579,3.2404988030808113,2.2729111025689193,17.41358186617458,1.1199989318847656,-0.8459341870653461,-1.4470014572143626,-3.1782032554156316,0.2842003409869065,-2.312602356314997,-0.581400558113728,3.070313269042977,23.515393801885615,-21.428091144328484,0.8656008991006355,1,1.115001678466804,1.6450023651123118,2.972500801086433,1.9850006103515696,9.64000320434571,3,0.17059788353698946,-1.3783846944281202,54.29999923706055,1.1679396870786838,54.849998474121094,1.934129165039149,55.81000137329102,0.17059788353698946
4277,2015-01-30,54.47999954223633,55.209999084472656,54.1500015258789,54.45000076293945,1317500.0,-0.00383980782128035,-2.3650862851952237,0.07142597638510566,31.03448101404159,42.395789268521725,1.3920638412311561,1.6749730593372405,3.322409317054081,2.4702750562340725,17.72160393638687,1.059997558593757,-0.8763119602370963,-1.5310005187988267,-3.3616975524935953,0.29969651489594185,-2.4463490356462145,-0.6156520019514389,3.1178999082031282,27.083280903341173,-12.671622705745126,0.9153485168473859,1,1.3250007629394531,1.845001220703125,3.2849998474121094,2.1949996948242188,8.299999237060554,4,0.18538917719682058,2.2941130271853156,54.68999862670898,-1.3783846944281202,54.29999923706055,1.1679396870786838,54.849998474121094,0.18538917719682058
4278,2015-02-02,55.209999084472656,55.29999923706055,53.47999954223633,54.47000122070313,1016000.0,0.01339940433865805,2.956528950292737,24.667599186164566,39.87012195635496,42.36083027168691,0.4858430059124146,0.8316714658568145,2.472097273467334,1.746287123473465,17.892200102738226,1.8199996948242188,-0.8236494084807049,-0.7020009994506822,-2.4775626022789012,1.073560603377537,-1.5897818008647917,0.18577980196342736,2.2319844184668014,81.2205950566563,42.64536248348065,0.8877808014141104,2,0.4850006103515625,0.9800014495849609,2.5550003051757812,1.4650001525878906,8.0,0,0.15848578418942338,-2.3650862851952237,54.47999954223633,2.2941130271853156,54.68999862670898,-1.3783846944281202,54.29999923706055,0.15848578418942338
4279,2015-02-03,57.34000015258789,57.72999954223633,55.34000015258789,55.63000106811523,1831000.0,0.03857998738337742,-1.087334876980227,2.3108162444712823,52.706837230506615,43.36507456702909,-1.630653050066826,-1.2771766115257392,0.2833840994769332,-0.373558376463329,16.908893920147584,2.520000457763672,-0.6297779186419916,1.373000144958496,-0.510224390596882,3.256224680513874,0.4313878771808035,2.3146124127361887,-3.8600006103515625,90.82354377297794,52.62617398446132,0.9416122677776895,2,-1.6450004577636719,-1.1499996185302734,0.4249992370605469,-0.6650009155273438,6.470001220703132,1,0.11091734554284827,2.956528950292737,55.209999084472656,-2.3650862851952237,54.47999954223633,2.2941130271853156,54.68999862670898,0.11091734554284827
4280,2015-02-04,56.88000106811523,58.15999984741211,56.66999816894531,57.31000137329102,1686200.0,-0.008022306997707673,-2.5058611280651992,-0.25146230140140735,53.141095097150995,44.25741546500773,-1.218880560004557,-0.7202133108018245,0.6668321088927556,0.09290680974839916,15.2321185396117,1.4900016784667969,-0.5714938375583714,0.8280010223388601,-1.059115512084439,2.7151175567621593,-0.11555724487278951,1.7715592895505097,-3.400001525878899,72.64960051645114,31.786076707753914,0.9435582672116497,2,-1.0600013732910085,-0.8800010681152273,0.6749982833862376,-0.2050018310546804,6.75,2,0.13203231681623562,-1.087334876980227,57.34000015258789,2.956528950292737,55.209999084472656,-2.3650862851952237,54.47999954223633,0.13203231681623562
4281,2015-02-05,56.95000076293945,57.45000076293945,56.68000030517578,57.0,1601700.0,0.0012306556524217527,-1.6101703682151747,0.1162772129664091,57.59912648454982,45.347239157632146,-1.3089553279816997,-0.7241673791329077,0.5140359137086463,0.0359133792751436,13.464728133964321,0.7700004577636719,-0.48632251611693533,0.832500648498538,-1.0850963914570002,2.750097688454076,-0.1262978714792311,1.791299168476307,-3.282801208496096,74.14532039379411,27.0028995824265,0.9587985199777701,2,-1.1300010681152344,-1.1300010681152344,0.6049985885620117,-0.27500152587890625,7.100002288818359,3,0.12238801251327858,-2.5058611280651992,56.88000106811523,-1.087334876980227,57.34000015258789,2.956528950292737,55.209999084472656,0.12238801251327858
4282,2015-02-06,59.97000122070313,61.38000106811523,57.18000030517578,58.43999862670898,3676000.0,0.05302898011072488,-1.074074841548745,-30.600518806744773,65.03179781061982,47.29361118753583,-4.2840884359743825,-3.6899910622204075,-2.5663363578114797,-2.9442863467403058,13.500936672595213,4.430000305175774,-0.3760410231611644,3.6980010986328224,1.1330737083168643,6.262928488948781,2.4155374034748434,4.9804647937908015,-6.123089654541026,82.15190411301562,33.59617920635527,1.2824636951579786,2,-2.540000915527351,-2.540000915527351,-2.4150018692016673,-3.2950019836425852,4.009998321533196,4,0.07270302687348251,-1.6101703682151747,56.95000076293945,-2.5058611280651992,56.88000106811523,-1.087334876980227,57.34000015258789,0.07270302687348251
4283,2015-02-09,60.59000015258789,61.040000915527344,59.27999877929688,59.86999893188477,1623200.0,0.010338484563357397,1.172838459618428,0.47058823529410865,69.90117429640577,49.71927884052629,-4.643000395458934,-4.27310857002621,-3.2288192783626783,-3.523189604490497,14.463184672510979,1.7600021362304616,-0.2421286143552024,4.1555000305175795,0.9691500429041113,7.341850018131048,2.5623250367108454,5.748675024324314,-6.291103216308599,86.92051662614088,34.02796064396741,1.5931749938067334,2,-3.1599998474121094,-3.1599998474121094,-2.7250003814697266,-3.299999237060547,4.399997711181641,0,0.036144555556919755,-1.074074841548745,59.97000122070313,-1.6101703682151747,56.95000076293945,-2.5058611280651992,56.88000106811523,0.036144555556919755
4284,2015-02-10,60.88000106811523,61.099998474121094,60.31000137329102,61.099998474121094,1400300.0,0.004786283459267349,6.181876506389629,-0.3055514347476075,70.11597905693588,52.81601291759435,-4.456323386433091,-4.468514032042187,-3.5652578832107977,-3.7682348972014097,15.206000867202768,0.789997100830071,-0.16059027269741932,4.2400009155273395,0.48342807674514887,7.99657375430953,2.361714496136244,6.118287334918435,-6.156237883925776,89.38429528168402,35.53656789694277,1.8782864193910946,2,-3.450000762939446,-3.450000762939446,-3.0400009155273366,-3.5900001525878835,3.3899955749511648,1,0.03827197725818898,1.172838459618428,60.59000015258789,-1.074074841548745,59.97000122070313,-1.6101703682151747,56.95000076293945,0.03827197725818898
4285,2015-02-11,60.97999954223633,61.13000106811523,60.63000106811523,60.97999954223633,834200.0,0.0016425504659438595,2.333299425258283,-0.0,71.45421472706077,56.7616475192918,-3.9215034425190183,-4.469228343323415,-3.712456598483861,-3.824634960567849,16.218617710371795,0.5,0.01726526816815266,4.131499481201175,-0.09793341951205292,8.360932381914402,2.0167830308445645,6.246215931557785,-5.856862085011329,91.4893306181352,37.06086718985165,2.1147164503566125,2,-3.549999237060547,-3.549999237060547,-3.3074989318847656,-2.864999771118164,3.770000457763672,2,0.0464086889520976,6.181876506389629,60.88000106811523,1.172838459618428,60.59000015258789,-1.074074841548745,59.97000122070313,0.0464086889520976
4286,2015-02-12,61.72000122070313,62.18999862670898,61.349998474121094,61.58000183105469,1226500.0,0.012135153886878358,-1.7999720258379297,100.0,71.78349444533387,61.28931567832428,-3.9777306381976842,-5.038311658053793,-4.447222110018409,-4.517090880197237,17.040184259659664,1.2099990844726491,0.30794739882372824,4.599001121521006,-0.14453129496327932,9.342533538005291,2.2272349132788634,6.970767329763149,-6.221451946824722,90.61881110846333,35.715154352120834,2.3717662082421413,2,-3.885002136230476,-3.885002136230476,-4.502501487731941,-3.7150020599365305,4.269996643066399,3,0.030946205600064225,2.333299425258283,60.97999954223633,6.181876506389629,60.88000106811523,1.172838459618428,60.59000015258789,0.030946205600064225
4287,2015-02-13,62.1500015258789,62.47999954223633,61.52999877929688,61.70000076293945,1108300.0,0.006966952311587615,-1.4050508220865072,3.2143051771115028,79.62616682489929,65.70665399705143,-3.5820112920451805,-5.217587709494204,-4.867526421907165,-4.891772169369126,17.775947480957498,0.950000762939446,0.7561586906863553,4.700001335144037,-0.4829800437270535,9.882982714015128,2.108510645708492,7.291492024579583,-6.1161363037740415,89.68756444750655,32.078655641399685,2.5914906894355467,2,-3.2400016784667898,-4.170001983642571,-5.037502288818352,-4.145002365112298,4.139999389648445,4,0.03057122251377198,-1.7999720258379297,61.72000122070313,2.333299425258283,60.97999954223633,6.181876506389629,60.88000106811523,0.03057122251377198
4288,2015-02-17,62.15999984741211,62.52000045776367,62.0,62.18000030517578,1079900.0,0.00016087403520081978,-2.058824849375624,-0.044445386343407646,87.48720119660253,69.57113888217319,-2.7965645818252014,-5.05350896388353,-4.864933688666746,-4.84247863895682,18.557412650408427,0.5200004577636719,1.2799565108238298,4.434999656677249,-1.1402870170688288,10.010286330423327,1.64735631980421,7.222642993550288,-5.481521193294107,83.71037287386632,20.346982686488033,2.7876433368730376,2,-2.565000534057617,-4.159999847412109,-5.170000076293945,-4.155000686645508,2.9699974060058594,1,0.029279274441632586,-1.4050508220865072,62.1500015258789,-1.7999720258379297,61.72000122070313,2.333299425258283,60.97999954223633,0.029279274441632586
4289,2015-02-18,62.599998474121094,62.88000106811523,62.02000045776367,62.38999938964844,1135200.0,0.007078485003041646,1.2337554247666835,-10.49971390425329,93.04980833511735,74.00544035305835,-2.6954189521882554,-5.255767301091339,-5.2995416073957955,-5.234075947600061,19.651267494093716,0.8600006103515554,1.9305679964211322,4.552998352050778,-1.37447302098861,10.480469725090167,1.5892626655310877,7.516734038570469,-5.220537203565613,87.55544026692739,16.05413122035462,2.9637356865196938,2,-2.819997787475586,-4.4199981689453125,-5.704998970031738,-4.594999313354492,2.3199996948242188,2,0.038178904918607426,-2.058824849375624,62.15999984741211,-1.4050508220865072,62.1500015258789,-1.7999720258379297,61.72000122070313,0.038178904918607426
4290,2015-02-19,63.52000045776367,63.61000061035156,62.36000061035156,62.4900016784668,1381400.0,0.014696517668812747,1.066117265774258,4.904777475022707,93.41201288520197,77.9846499531308,-2.8770365008883374,-5.915958398549435,-6.196258852913196,-6.085145719195083,20.910021933989427,1.25,2.5319544816068458,5.115500259399411,-1.2335755749342496,11.464576093733065,1.9409623422325808,8.290038176566242,-5.3704636155498235,96.01769612757955,17.684485989999274,3.1745379171668273,2,-3.125,-4.975000381469727,-6.747501373291016,-5.51500129699707,2.7800025939941406,3,0.011807244645746007,1.2337554247666835,62.599998474121094,-2.058824849375624,62.15999984741211,-1.4050508220865072,62.1500015258789,0.011807244645746007
4291,2015-02-20,63.86999893188477,63.88000106811523,63.02000045776367,63.22999954223633,1045400.0,0.00551005150501882,1.6060479955611389,0.6213593671298697,95.53832014160628,81.37426354546264,-2.3939546354251107,-5.967852332253258,-6.4758714491891425,-6.366670385711146,21.669822431621842,0.8600006103515554,2.9058849602344097,5.081998825073249,-1.6230117728666684,11.787009423013167,1.7294935261032904,8.434504124043208,-4.846787886768887,99.57437759622422,14.148741968044817,3.3525052989699606,2,-2.289999008178718,-5.1899986267089915,-7.125000000000007,-5.864999771118171,3.1199989318847585,4,0.013778003488832402,1.066117265774258,63.52000045776367,1.2337554247666835,62.599998474121094,-2.058824849375624,62.15999984741211,0.013778003488832402
4292,2015-02-23,63.61000061035156,63.70000076293945,63.31999969482422,63.4000015258789,1103900.0,-0.0040707425376739215,-1.054044580077118,0.3281238824118521,92.68295046784321,83.90557200895569,-1.7470432726625233,-5.451811829743747,-6.143188732598418,-6.034544131449032,23.97808212176642,0.549999237060554,3.3501695359303625,4.482000541687015,-2.485197100768687,11.449198184142709,0.9984017204591638,7.965599362914865,-3.712567361095793,85.63828168276785,-0.3060748596517584,3.4835988212278477,2,-1.5149993896484375,-4.930000305175781,-6.942502021789551,-5.605001449584961,3.3600006103515483,0,0.03741545716996364,1.6060479955611389,63.86999893188477,1.066117265774258,63.52000045776367,1.2337554247666835,62.599998474121094,0.03741545716996364
4293,2015-02-24,64.05999755859375,64.23000335693361,63.18999862670898,63.29999923706055,1144800.0,0.0070743113335067775,-1.122459624524635,3.6190554041778977,91.17649396262794,86.24562922069924,-1.8473234875948066,-5.535876706540236,-6.49024001951166,-6.407627133820796,25.10530026040836,1.0400047302246307,3.8057203529816803,4.51949768066406,-2.5958839711664723,11.634879332494599,0.9618068547487937,8.077188506579326,-3.445702101943276,92.30744003079312,6.691920193612162,3.557690825915268,2,-1.629995346069336,-5.204996109008782,-7.457498550415039,-6.054998397827148,2.5100021362304688,1,0.03481116830973763,-1.054044580077118,63.61000061035156,1.6060479955611389,63.86999893188477,1.066117265774258,63.52000045776367,0.03481116830973763
4294,2015-02-25,64.40000152587889,64.45999908447266,63.9900016784668,63.9900016784668,984700.0,0.00530758632911521,-1.2926711264526094,0.5394746748716114,96.76618886459093,89.05807079153591,-1.8277092227717233,-5.400627389826809,-6.748304791775958,-6.655025851700216,26.32599919400428,0.4699974060058594,3.964416454231234,4.382001495361315,-2.6896608741704,11.45366386489303,0.8461703105954541,7.917832680127177,-3.062564489171791,97.14297132435419,9.478913668983253,3.535831184765858,2,-1.495002746582017,-5.4300022125244,-7.797502517700181,-6.3950023651122905,2.290000915527358,2,0.011335337115570221,-1.122459624524635,64.05999755859375,-1.054044580077118,63.61000061035156,1.6060479955611389,63.86999893188477,0.011335337115570221
4295,2015-02-26,64.83000183105469,64.94999694824219,64.19999694824219,64.55000305175781,872200.0,0.006677023214091138,1.8846763307705852,0.682924106104472,96.90478104312918,91.84932485795761,-1.848549319728491,-5.271574255293999,-7.073238443488975,-7.008300565226506,27.680875476067218,0.75,4.041192394155551,4.285501670837405,-2.557946547391566,11.128949889066376,0.8637775617229195,7.707225779951891,-2.868052384794474,93.7826251094504,4.226425947607908,3.4217241091144865,2,-1.5900039672851562,-5.61500358581543,-8.122502326965332,-6.825002670288086,1.7699966430664205,3,0.0013881896552332407,-1.2926711264526094,64.40000152587889,-1.122459624524635,64.05999755859375,-1.054044580077118,63.61000061035156,0.0013881896552332407
4296,2015-02-27,64.01999664306639,64.90000152587889,63.97000122070313,64.59999847412111,1097100.0,-0.012494295312518222,-1.7353244771564436,-2.071444141689475,82.714005048463,92.19241799390915,-0.7576553416244636,-3.9281483371730417,-6.149616173829216,-6.133484567242434,28.633551649062355,0.9300003051757599,4.09107047309034,3.008996582031237,-3.4131225328337678,9.431115696896235,-0.20206297540126172,6.220056139463736,-1.4604376964097838,47.15902317647484,-41.54369619336067,3.2110595574325,2,-0.5449981689452983,-4.804998397827134,-7.217496871948228,-6.0149974822997905,2.5,4,0.03561397263738142,1.8846763307705852,64.83000183105469,-1.2926711264526094,64.40000152587889,-1.122459624524635,64.05999755859375,0.03561397263738142
4297,2015-03-02,64.58000183105469,64.58000183105469,63.790000915527344,64.04000091552734,763600.0,0.008747347974891628,1.9259243560943218,-0.931033121990957,82.54482885226292,91.64326551120473,-1.0467976079763588,-3.8922475738043545,-6.55652838319601,-6.621730833912821,29.958049306827544,0.7900009155273438,4.149028985829844,3.0640016555786147,-2.7559363019915253,8.883939613148755,0.15403267679354826,5.973970634363681,-1.542355284080962,78.97753011121162,-9.539575827216865,2.90996897878507,3,-1.0950031280517578,-5.36500358581543,-7.930002212524414,-6.575002670288086,2.6500015258789205,0,0.037317992635236275,-1.7353244771564436,64.01999664306639,1.8846763307705852,64.83000183105469,-1.2926711264526094,64.40000152587889,0.037317992635236275
4298,2015-03-03,63.959999084472656,64.47000122070311,63.90999984741211,64.20999908447266,883200.0,-0.009600537767155748,-2.200021798365041,-0.4629621780471609,73.83895508171753,89.50872626082699,-0.16160848783456316,-2.7227000528152274,-5.810691918064762,-5.919752823006462,30.90954104434659,0.6700019836425781,4.144707102040925,2.0064989089965835,-3.087766713400015,7.100764531393175,-0.5406339022017193,4.553631720194879,-0.5398824572452412,14.655064685648139,-70.70571422945866,2.547132811198297,3,-0.30500030517578125,-4.745000839233398,-7.312499046325684,-5.954999923706055,3.559997558593736,1,0.047060696987426764,1.9259243560943218,64.58000183105469,-1.7353244771564436,64.01999664306639,1.8846763307705852,64.83000183105469,0.047060696987426764
4299,2015-03-04,63.70000076293945,64.30999755859375,63.22999954223633,63.47999954223633,893100.0,-0.0040650144661481535,-1.9999894036366719,-0.8800048828125,70.5437836666673,86.96781190321201,0.30266255300902856,-2.0678139596828515,-5.4588141299654325,-5.59634213605495,33.4972764731007,1.0799980163574219,4.022074673999235,1.4285005569457994,-3.228429243784376,6.085430357675975,-0.8999643434192848,3.7569654573108906,1.2499961853027344,27.325693577326472,-54.89451881567247,2.328464900365089,3,0.28499794006347656,-4.485002517700195,-7.414999961853027,-6.010000228881836,4.049999237060547,2,0.045054927747418816,-2.200021798365041,63.959999084472656,1.9259243560943218,64.58000183105469,-1.7353244771564436,64.01999664306639,0.045054927747418816
4300,2015-03-05,64.38999938964844,64.45999908447266,63.68999862670898,63.72000122070313,1011700.0,0.010832003429275039,-1.1095805942539212,3.0454293244555095,70.31959811599437,84.16573167814403,-0.28043983192240773,-2.2834059514170306,-6.078936686214831,-6.204221206203741,35.959636463749064,0.770000457763679,3.8607926460507827,1.7429992675781278,-2.2468035015965597,5.732802036752808,-0.25190211700920884,3.7379006521654716,0.5255976104736391,69.46098620086359,-11.213674720064617,1.9949013845873411,3,-0.32000160217285156,-5.17500114440918,-8.104998588562012,-6.69999885559082,3.1299972534179545,3,0.03571988000558313,-1.9999894036366719,63.70000076293945,-2.200021798365041,63.959999084472656,1.9259243560943218,64.58000183105469,0.03571988000558313
4301,2015-03-06,63.91999816894531,64.5,63.86000061035156,64.16999816894531,1305200.0,-0.007299289100143769,-2.459501814582646,-0.3731353481063147,63.388762758443924,80.91082193265522,0.22059786194078868,-1.3327892792506688,-5.54952776591324,-5.631965086861214,38.563322830584504,0.6399993896484375,3.5963131957919927,0.9244981765747085,-2.061387155864665,3.910383509014089,-0.5684444896449747,2.4174408427943987,0.9618868820190443,51.11092273131861,-27.24951416501814,1.4929426662196894,3,0.14999961853027344,-4.704999923706055,-7.634997367858887,-6.229997634887695,3.660003662109375,4,0.04192741523697108,-1.1095805942539212,64.38999938964844,-1.9999894036366719,63.70000076293945,-2.200021798365041,63.959999084472656,0.04192741523697108
4302,2015-03-09,64.33000183105469,64.48999786376953,63.959999084472656,64.16000366210939,637300.0,0.00641432531061259,1.163303437967115,-0.6799926757811932,65.47787289409791,78.05541959170745,-0.08552716281323569,-1.4750303358429733,-5.893167370718231,-5.933257850780976,39.19465961739921,0.5699996948242188,3.2343071565653503,1.116501808166504,-1.55992355184911,3.7929271681821106,-0.2217108718412959,2.454714488174311,0.5188455097351152,86.61432223066595,8.561701709653889,1.338212680007804,3,-0.2400035858154297,-5.11500358581543,-8.260001182556152,-6.855001449584961,3.3699951171875,0,0.03404313305886619,-2.459501814582646,63.91999816894531,-1.1095805942539212,64.38999938964844,-1.9999894036366719,63.70000076293945,0.03404313305886619
4303,2015-03-10,62.77999877929688,63.95000076293945,62.77999877929688,63.84000015258789,892000.0,-0.024094559422343398,-1.2075480525276097,-6.235369356431679,51.10837380567828,72.98232902960605,1.412336004575458,0.2608269957878946,-4.287640313804694,-4.2816550932002855,39.360582594350625,1.5500030517578054,2.7588328565823943,-0.5430011749267507,-2.931165738648154,1.8451633887946528,-1.7370834567874525,0.651081106933951,2.0364716055218466,0.0,-73.67595964026755,1.1940822818607006,3,1.0849990844726491,-3.5650005340576243,-6.714998245239265,-5.3049983978271555,5.090003967285149,1,0.07088252093283276,1.163303437967115,64.33000183105469,-2.459501814582646,63.91999816894531,-1.1095805942539212,64.38999938964844,0.07088252093283276
4304,2015-03-11,63.209999084472656,63.38999938964844,62.61000061035156,63.33000183105469,698100.0,0.006849320062707331,5.500047684140255,0.11320999161487517,47.968540563944046,67.54496897636325,0.8893016594788747,0.015109060450626544,-4.6656466627155595,-4.598699871801337,39.44447823092862,0.779998779296875,2.3568209974118446,-0.22950077056884766,-2.3253060308294096,1.8663044896917143,-1.2774034006991286,0.8184018595614333,1.5250124361251949,31.7459612636542,-37.488576412042136,1.0479026301302792,3,0.545001983642571,-3.065000534057617,-7.267498970031738,-5.844999313354492,2.8499984741210938,2,0.06818537606421948,-1.2075480525276097,62.77999877929688,1.163303437967115,64.33000183105469,-2.459501814582646,63.91999816894531,0.06818537606421948
4305,2015-03-12,63.81000137329102,64.08000183105469,63.0099983215332,63.0099983215332,1019600.0,0.009492205307842783,-1.6749985694939824,-6.6665395130015215,49.61930580432783,63.867780171459344,0.144603092696741,-0.3815690799335698,-5.182399570961785,-5.090850873657104,39.69939913779587,1.0700035095214844,2.0252826777591366,0.22900142669678303,-1.5212817137418355,1.9792845671354016,-0.6461401435225227,1.1041429969160887,0.7975094926920505,63.49212436320811,-1.8259494081926633,0.8751415702193092,3,-0.21500015258789773,-3.0000038146972727,-7.867501258850105,-6.445001602172859,2.6799964904785085,3,0.06174578501667516,5.500047684140255,63.209999084472656,-1.2075480525276097,62.77999877929688,1.163303437967115,64.33000183105469,0.06174578501667516
4306,2015-03-13,63.63000106811523,64.06999969482422,63.5099983215332,63.72000122070313,597900.0,-0.0028208791929463795,-2.3938896530996776,-0.11249976158234716,50.12820769891751,60.265933376643176,0.29442693638838335,-0.05390322976212758,-4.90598509178961,-4.810774976619861,39.50296456001487,0.5600013732910156,1.5974265591719217,-0.0464988708496179,-1.5619117881329387,1.4689140464336958,-0.8042053294912748,0.711207587792039,0.8576591825299502,54.25542276241262,-8.14147398631384,0.7577064586416582,3,-0.07500076293944602,-2.815002441406243,-7.720001220703118,-6.6850013732910085,3.4299964904785227,4,0.06113461432739831,-1.6749985694939824,63.81000137329102,5.500047684140255,63.209999084472656,-1.2075480525276097,62.77999877929688,0.06113461432739831
4307,2015-03-16,64.05000305175781,64.19000244140625,63.63999938964844,63.93999862670898,569500.0,0.006600691129848846,1.8205052965169166,-1.222269317170233,49.93568550901238,57.6100145352315,-0.2331833027831891,-0.3417870782769228,-5.208519949270475,-5.142092482456178,39.207238992766044,0.5600013732910227,1.102220299041747,0.27850303649902486,-1.062122846561266,1.6191289195593086,-0.3918099050311241,0.9488159780291667,0.3249976204697447,91.13928940481134,31.182264866659303,0.670312941530143,3,-0.49500274658203125,-2.985004425048828,-8.230003356933594,-7.105003356933594,3.1800003051757955,0,0.05511317113356484,-2.3938896530996776,63.63000106811523,-1.6749985694939824,63.81000137329102,5.500047684140255,63.209999084472656,0.05511317113356484
4308,2015-03-17,63.97999954223633,64.16999816894531,63.52999877929688,63.7599983215332,577200.0,-0.001092950916253943,1.133336724183947,1.9999306446577756,47.19999674480337,55.01626043280217,-0.17885263883104585,-0.13538387806674734,-5.0255660035448955,-5.00590395292933,38.830120159248175,0.6399993896484304,0.8855832613361301,0.11749954223633097,-0.9892252292730888,1.2242243137457507,-0.4358628435183789,0.6708619279910408,0.28910112627866624,86.70869267096101,30.15604851861324,0.55336238575471,3,-0.4249992370605469,-1.8650016784667969,-6.549999237060547,-6.549999237060547,3.75000381469728,1,0.0581431296127175,1.8205052965169166,64.05000305175781,-2.3938896530996776,63.63000106811523,-1.6749985694939824,63.81000137329102,0.0581431296127175
4309,2015-03-18,64.98999786376953,65.48999786376953,63.70000076293945,63.72999954223633,870500.0,0.015786157060949213,-1.712125284296981,5.727233319461784,50.990071430932005,52.86853524557302,-1.1025682793297094,-1.008874359264702,-5.877922900159959,-5.9204988572353585,38.60457997838758,1.7899971008300781,0.6444980802515303,1.007997894287108,-0.039276778900571685,2.0552725674747805,0.4843605576932646,1.5316352308809442,-2.3799972534179688,79.83870595600484,26.838942746494986,0.5236373365938369,3,-0.9399986267089844,-2.089998245239258,-7.55999755859375,-7.55999755859375,0.0500030517578125,2,0.04431458651298148,1.133336724183947,63.97999954223633,1.8205052965169166,64.05000305175781,-2.3938896530996776,63.63000106811523,0.04431458651298148
4310,2015-03-19,64.26999664306639,65.44000244140625,64.26999664306639,64.95999908447266,910200.0,-0.011078646628245647,-2.391309155240945,-0.5476217147389918,51.56445150620471,51.55472288421312,-0.4485493337212674,-0.24222329423194822,-4.9712242663041835,-5.126674682339001,38.063754351692566,1.170005798339858,0.47978474357102385,0.25049686431883345,-0.7807108044386553,1.2817045330763222,-0.2651069700599038,0.7661006986975778,-1.6023960876464685,38.38376248687422,-14.720523484379235,0.5156038343787431,3,-0.21999740600584516,-1.2099971771240092,-6.839996337890611,-6.839996337890611,0.15000152587892046,3,0.027851268228134662,-1.712125284296981,64.98999786376953,1.133336724183947,63.97999954223633,1.8205052965169166,64.05000305175781,0.027851268228134662
4311,2015-03-20,64.75,65.66999816894531,64.58999633789061,64.58999633789061,1824500.0,0.007468544919947417,-12.49971390425107,-0.2318885448916567,51.074574982976166,49.95435644964404,-0.8922668369349793,-0.688203418235318,-5.269932647108803,-5.564601807822015,37.437999348197145,1.4000015258789205,0.36469148623331193,0.686500167846674,-0.39186691568754384,1.764867251380899,0.14731662607955798,1.225683709613783,-2.025951498413086,57.00941909630851,6.881411843895883,0.5391835417671113,3,-0.6100006103515625,-1.2400016784667969,-7.319999694824219,-7.319999694824219,-0.04000091552734375,4,0.026872553880610495,-2.391309155240945,64.26999664306639,-1.712125284296981,64.98999786376953,1.133336724183947,63.97999954223633,0.026872553880610495
4312,2015-03-23,65.98999786376953,66.05999755859375,64.62999725341797,64.93000030517578,837500.0,0.019150546158602788,1.383339903106443,6.624833110813831,61.89915262878265,51.1533318744334,-2.0920307968336758,-1.8348282846046544,-6.350463817833983,-6.756322792664761,36.8655090312544,1.4300003051757812,0.22844503871417032,1.8074981689453153,0.450553247604887,3.1644430902857437,1.129025708275094,2.4859706296155295,-3.148111375488284,97.23321230836036,40.85760596436958,0.6784724606702156,3,-1.654998779296875,-2.1949996948242188,-8.154998779296875,-8.154998779296875,-1.8499984741210938,0,0.016214573866681015,-12.49971390425107,64.75,-2.391309155240945,64.26999664306639,-1.712125284296981,64.98999786376953,0.016214573866681015
4313,2015-03-24,66.29000091552734,66.80999755859375,65.69999694824219,65.98999786376953,950000.0,0.004546189747984819,-1.5227146622277707,0.28302239880232627,65.11081960616556,53.058029545791356,-2.058224132974374,-2.0650766220465897,-6.499055671303239,-7.012201229828229,36.19653710215857,1.1100006103515625,0.19079430488579874,1.9960010528564425,0.34649831495363514,3.64550379075925,1.171249683905046,2.820752421807846,-3.25502776302735,83.27983347786676,22.270017374179915,0.8247513689514019,3,-1.3800029754638672,-1.8850021362304688,-7.845001220703125,-8.310001373291016,-2.7800025939941406,1,0.014180154298143677,1.383339903106443,65.98999786376953,-12.49971390425107,64.75,-2.391309155240945,64.26999664306639,0.014180154298143677
4314,2015-03-25,65.12999725341797,66.5,65.08000183105469,66.22000122070311,1274600.0,-0.01749892360972438,-1.3865619490302934,-3.63330959768064,54.09289776131872,53.555095318790336,-0.6674129135767402,-0.8933836569572406,-5.179622778708151,-5.809420517996159,35.10818296035914,1.4199981689453125,0.07005868878263755,0.7994976043701172,-0.8916615862306401,2.4906567949708744,-0.04608199093026144,1.6450771996704958,-1.7930221484304738,33.85827954211671,-25.005078369484167,0.8455795953003779,3,0.030000686645507812,-0.7149982452392578,-6.332497596740723,-7.129997253417969,-0.9799957275390767,2,0.03992025507692154,-1.5227146622277707,66.29000091552734,1.383339903106443,65.98999786376953,-12.49971390425107,64.75,0.03992025507692154
4315,2015-03-26,64.91999816894531,65.37000274658203,64.16000366210939,64.80000305175781,923700.0,-0.003224306668639376,1.372537286639612,-0.11008686279038983,55.69474676642203,54.17359965962417,-0.3167076952120027,-0.7128444810356882,-4.8106371324516175,-5.558389288025737,33.38559989324049,1.209999084472642,0.18980461247977587,0.584998703002924,-1.112224620445275,2.282222026451123,-0.2636129587211826,1.4336103647270235,-1.3051812676693189,28.679104047906566,-29.87749553293126,0.8486116617241012,3,0.25,-0.33499908447265625,-5.939997673034668,-6.739997863769531,-0.5,3,0.0018484711948041355,-1.3865619490302934,65.12999725341797,-1.5227146622277707,66.29000091552734,1.383339903106443,65.98999786376953,0.0018484711948041355
4316,2015-03-27,66.30000305175781,66.77999877929689,64.91999816894531,65.22000122070311,1138100.0,0.02125700742044434,-1.2142759829611163,9.000381485249356,60.10254664679111,55.30325089715514,-1.4283494671539785,-2.016674889938571,-5.994933210767776,-6.904408890666097,32.16055367648347,1.8600006103515767,0.35907472113120775,1.8510032653808537,-0.05106121681417619,3.7530677475758765,0.8999710242833459,2.8020355064783686,-2.4295716978963995,80.75487994472265,24.683795309890726,0.9510322410975126,3,-1.1300048828125,-1.5900039672851562,-6.830002784729004,-7.755002975463867,-3.4500045776367188,4,-0.02835603010975507,1.372537286639612,64.91999816894531,-1.3865619490302934,65.12999725341797,-1.5227146622277707,66.29000091552734,-0.02835603010975507
4317,2015-03-30,66.98999786376953,67.02999877929689,66.33999633789061,66.55000305175781,716100.0,0.01040716108976758,1.6538726763208118,0.40740191299678746,73.67824604885533,58.24527859760536,-1.8522307332863193,-2.6528757576444093,-6.454599757327841,-7.552867730041399,31.137167229995242,0.7299957275390767,0.503181621139035,2.4204982757568416,0.20410529339494587,4.6368912581187445,1.3123017845758937,3.5286947669377895,-2.8844012135295287,98.60623750584783,33.97844308984115,1.108196491180951,3,-1.6249980926513672,-2.1699981689453125,-6.859997749328613,-8.30999755859375,-3.6499977111816406,0,-0.034034913449817794,-1.2142759829611163,66.30000305175781,1.372537286639612,64.91999816894531,-1.3865619490302934,65.12999725341797,-0.034034913449817794
4318,2015-03-31,66.97000122070311,67.5,66.30000305175781,66.80000305175781,915800.0,-0.0002985019212432549,-1.0512800448635184,0.3863640304485467,72.16979519420715,60.59858123796927,-1.5237364094988948,-2.5252879490631273,-6.2348976805859735,-7.47873500061921,30.149381890555393,1.1999969482421875,0.6745014424851234,2.2500015258788864,-0.18966201347615197,4.689665065233925,1.03016975620136,3.4698332955564055,-2.5719643575574196,84.13175567636664,14.71075965201318,1.21983176967752,3,-1.1399993896484233,-1.9150009155273295,-6.582500457763658,-8.29000091552733,-3.409999847412088,1,-0.04225775391175901,1.6538726763208118,66.98999786376953,-1.2142759829611163,66.30000305175781,1.372537286639612,64.91999816894531,-0.04225775391175901
4319,2015-04-01,66.56999969482422,67.16999816894531,66.01999664306639,66.69000244140625,786300.0,-0.00597284632802475,1.1296438890341256,-0.7059061125572801,66.66663595255577,62.27660173200827,-0.9789937253380145,-2.0018866791195222,-5.619602319734142,-7.0335590066099485,29.831018895373873,1.1500015258789205,0.8256965130780003,1.7065000534057617,-0.8167417572096696,4.229741864021186,0.4448791480980532,2.9681209587134774,-1.7997272552560162,72.15564895609656,1.9027050216587469,1.2616209053077123,4,-0.7399978637695312,-1.5149993896484375,-5.927497863769531,-7.714998245239251,-2.6699981689453196,2,-0.04596667248488706,-1.0512800448635184,66.97000122070311,1.6538726763208118,66.98999786376953,-1.2142759829611163,66.30000305175781,-0.04596667248488706
4320,2015-04-02,66.69000244140625,66.84999847412111,66.25,66.66999816894531,1206200.0,0.0018026550568146504,2.5294408042363923,-0.16669845508296777,68.61311836170603,64.22532877408936,-0.8041872972938648,-2.0456242921787293,-5.525247830366958,-7.116332124720728,29.40942531464945,0.599998474121108,1.0297643129032679,1.7115026473998967,-0.9278540586540345,4.350859353453828,0.391824294372924,3.0311810004268622,-1.5921626945862357,68.60476807248511,-3.520078301301112,1.3196783530269656,4,-0.8600006103515625,-1.6350021362304688,-5.752503395080566,-7.720003128051758,-3.0900039672851562,3,-0.03808668199943466,1.1296438890341256,66.56999969482422,-1.0512800448635184,66.97000122070311,1.6538726763208118,66.98999786376953,-0.03808668199943466
4321,2015-04-06,66.59999847412111,67.09999847412111,65.66999816894531,66.12000274658203,714300.0,-0.001349587104367278,-1.0724568774878578,23.994660564455327,66.15963680668375,64.69871590496727,-0.47401118636653905,-1.8388243435538811,-5.212032511688989,-6.989084229505266,28.705345719560338,1.4300003051757955,1.1363577917772716,1.487498664855977,-1.1973194844726436,4.172316814184597,0.14508959019167378,2.829907739520287,-1.2138994969194954,50.81963795849358,-18.119269365184344,1.3424090746643098,4,-0.7699966430664205,-1.5449981689453267,-5.372500419616713,-7.38500022888185,-2.9300003051757955,0,-0.03273273806489474,2.5294408042363923,66.69000244140625,1.1296438890341256,66.56999969482422,-1.0512800448635184,66.97000122070311,-0.03273273806489474
4322,2015-04-07,66.51999664306639,67.12999725341797,66.19999694824219,66.5,590300.0,-0.0012012287220367623,-1.9999876945794623,0.041660043869378195,66.0759046249988,64.80594757372651,-0.34746217490520337,-1.6720691221054693,-4.924811974525227,-6.882623590869841,27.9705507843439,0.9300003051757812,1.304650203141719,1.2979970932006637,-1.4307242475512254,4.02671843395256,-0.06636357717528085,2.6623577635766082,-0.8802295431289764,46.447957575605194,-19.40696605467182,1.364360670375948,4,-0.6899948120117045,-1.4649963378906108,-5.174998283386216,-7.304998397827134,-2.6699981689452983,1,-0.05517135228731007,-1.0724568774878578,66.59999847412111,2.5294408042363923,66.69000244140625,1.1296438890341256,66.56999969482422,-0.05517135228731007
4323,2015-04-08,67.23000335693361,67.23999786376953,66.26000213623047,66.43000030517578,1652400.0,0.010673583128348207,1.390256610655204,40.00686760781243,64.73683682176375,65.98860746933153,-1.0170620760030857,-2.1413891961802136,-5.382839320308264,-7.55315195278348,28.655150721158773,0.9799957275390625,1.478170454057178,1.7855035781860522,-0.8280926628176246,4.399099819189722,0.4787054576842138,3.0923016986878906,-1.5600051879882955,99.36340708416238,33.820067433415375,1.306798120501835,4,-1.4000015258789205,-2.1750030517578267,-5.880004882812514,-8.01500511169435,-3.1100006103515767,2,-0.05786111869864319,-1.9999876945794623,66.51999664306639,-1.0724568774878578,66.59999847412111,2.5294408042363923,66.69000244140625,-0.05786111869864319
4324,2015-04-09,67.51999664306639,67.79000091552734,66.70999908447266,67.18000030517578,470800.0,0.004313450418753861,1.4545359966708282,0.42499380114056484,72.66383482232155,67.8740616977648,-1.0419539146382562,-2.204983112857377,-5.381339724602711,-7.80844567694804,29.698370571955135,1.0800018310546875,1.4622863579575522,1.8599969863891488,-0.6877613744789244,4.407755347257222,0.5861178059551122,3.1338761668231854,-1.630398254394521,87.26396591248454,17.529782864286517,1.2738791804340377,4,-1.164997100830064,-2.319995880126939,-6.084998130798326,-8.304998397827134,-3.4300003051757812,3,-0.058649221958781306,1.390256610655204,67.23000335693361,-1.9999876945794623,66.51999664306639,-1.0724568774878578,66.59999847412111,-0.058649221958781306
4325,2015-04-10,67.75,67.93000030517578,67.18000030517578,67.61000061035156,645100.0,0.0034064479912445655,2.0,0.4117673458397084,71.67625851690141,69.16002968333261,-0.9256468467647636,-2.2394973129812,-5.29343675681514,-7.9993452898509645,30.315366927048693,0.75,1.3974749189579967,1.8930004119873018,-0.6617484576631227,4.447749281637726,0.6156259771620967,3.170374846812507,-1.5943452575683636,92.03539225515912,19.836862992257622,1.277374434825211,4,-0.9500007629394531,-2.479999542236328,-6.150001525878906,-8.535001754760742,-3.1800003051757812,4,-0.05682654574348489,1.4545359966708282,67.51999664306639,1.390256610655204,67.23000335693361,-1.9999876945794623,66.51999664306639,-0.05682654574348489
4326,2015-04-13,67.51999664306639,67.95999908447266,67.44999694824219,67.69000244140625,781700.0,-0.003394883497174983,-2.290281298451997,-1.2143324250682215,62.94411066846686,67.96734797440055,-0.5636634815154764,-1.7951616567142565,-4.754217964070492,-7.739002587928383,30.97311013219436,0.5100021362304688,1.5378124784903093,1.4684972763061381,-0.9616405585107088,3.898635111122978,0.25342835889772175,2.6835661937145545,-1.0804466105956863,74.99989162804933,5.721546115621635,1.2150689174084215,4,-0.7049980163574077,-2.2349967956542827,-5.87749862670897,-8.304998397827134,-3.209999084472642,0,-0.05805684780566178,2.0,67.75,1.4545359966708282,67.51999664306639,1.390256610655204,67.23000335693361,-0.05805684780566178
4327,2015-04-14,67.58000183105469,67.91999816894531,66.86000061035156,67.38999938964844,4184000.0,0.0008887024729207216,1.4367896730742247,-1.117623300273658,61.375627202525244,66.7679959753248,-0.593598494213083,-1.662379638193471,-4.491165164362343,-7.7676921423806675,31.30334451582122,1.05999755859375,1.6986074282112185,1.3520025253295955,-0.9767081964526767,3.6807132471118607,0.1876471644384594,2.5163578862207316,-0.8667709692236372,77.64718026047697,9.72105881047952,1.164355360891134,4,-0.7650032043457031,-2.295001983642578,-5.937503814697266,-8.36500358581543,-3.3400039672851562,1,-0.057857406868441874,-2.290281298451997,67.51999664306639,2.0,67.75,1.4545359966708282,67.51999664306639,-0.057857406868441874
4328,2015-04-15,67.69999694824219,68.23000335693361,67.43000030517578,68.01000213623047,958800.0,0.001775600975677305,1.1333197701032072,-1.6315852875040153,77.75370139981675,67.99989213613156,-0.6695660940294488,-1.5698810444117868,-4.303580851877328,-7.854397886931999,31.87587105429255,0.8000030517578267,1.71293702779289,1.2859977722168026,-0.8749035899187874,3.4468991343523925,0.2055470911490005,2.3664484532846046,-0.839996337890625,65.13125533303156,-6.810751039775994,1.0804506810677972,4,-0.7499961853027344,-2.2799949645996094,-6.04749870300293,-8.48499870300293,-3.1899948120117188,2,-0.056868517690842446,1.4367896730742247,67.58000183105469,-2.290281298451997,67.51999664306639,2.0,67.75,-0.056868517690842446
4329,2015-04-16,67.87000274658203,67.88999938964844,67.25,67.59999847412111,591800.0,0.0025111640473163277,3.129060838747785,-0.870966948047108,82.13499151461923,69.50232248645526,-0.7104893121982911,-1.594828982791725,-4.22635692314973,-7.970307896903407,31.457774521571213,0.6399993896484375,1.5423450993055354,1.3120033264160185,-0.8331280062873816,3.4571346591194185,0.23943766006431133,2.3845689927677256,-1.0100021362304688,73.72263586699187,-3.5393307241526344,1.072565666351701,4,-0.9200019836425781,-2.450000762939453,-6.330004692077637,-8.655004501342773,-3.350006103515639,3,-0.05525268672821515,1.1333197701032072,67.69999694824219,1.4367896730742247,67.58000183105469,-2.290281298451997,67.51999664306639,-0.05525268672821515
4330,2015-04-17,66.05999755859375,67.58000183105469,65.79000091552734,67.36000061035156,1046000.0,-0.026668706567562817,1.0574658212973438,-4.814749929358829,47.6095163408229,67.4411979902485,1.1183590375009231,0.37540145952382886,-2.1702276709204114,-6.121771298976412,30.441843681462405,2.0800018310546875,1.3505916342857773,-0.5875019073486385,-2.463128906869599,1.2881250921723222,-1.5253154071091188,0.35031159241184184,2.170005798339858,11.065425119443615,-63.03845212219255,0.9378134997604781,4,0.9500045776367188,-0.43999671936035156,-4.109997749328613,-6.844999313354492,-2.549999237060547,4,-0.029821394088847653,3.129060838747785,67.87000274658203,1.1333197701032072,67.69999694824219,1.4367896730742247,67.58000183105469,-0.029821394088847653
4331,2015-04-20,66.48999786376953,66.63999938964844,66.23999786376953,66.30999755859375,1056400.0,0.006509238889910396,-1.5000119209403238,-0.13846144817305775,44.747926771020055,65.07142267313974,0.7499829389103638,0.08689642807459563,-2.3462893703455023,-6.513063031888095,29.22029218535854,0.5800018310546875,1.2555184728603592,-0.2445014953613338,-1.8977797028831276,1.40877671216046,-1.0711405991222307,0.5821376083995631,1.6912054443359494,28.688370813217436,-40.568087266768,0.8266391037608993,4,0.5200042724609375,-0.6199970245361328,-4.287498474121094,-7.274999618530273,-2.0099945068359233,0,-0.028876496174344513,1.0574658212973438,66.05999755859375,3.129060838747785,67.87000274658203,1.1333197701032072,67.69999694824219,-0.028876496174344513
4332,2015-04-21,67.05999755859375,67.16999816894531,66.44999694824219,66.94000244140625,1231100.0,0.008572713387539732,3.2353469167938247,0.6666384096977918,50.847418663325776,63.52815398886886,0.29573778027439346,-0.42038477949049025,-2.747849885690286,-7.046075489960948,27.856654304674812,0.720001220703125,1.1450017310358191,0.27199821472167685,-1.3487705166866988,1.8927669461300525,-0.5383861509825039,1.0823825804258576,1.0733817016601677,52.04899066963473,-14.692747569978764,0.8103843657041864,4,-0.04999542236328125,-1.1799964904785014,-4.874998092651367,-7.844999313354492,-3.3999977111816406,1,-0.041008053983258574,-1.5000119209403238,66.48999786376953,1.0574658212973438,66.05999755859375,3.129060838747785,67.87000274658203,-0.041008053983258574
4333,2015-04-22,67.23000335693361,67.66000366210939,66.59999847412111,67.62000274658203,543000.0,0.0025351298021045743,3.510648659177703,-3.2501271617496275,56.4960576706466,61.73173430534943,0.1405078873625456,-0.5442617477256846,-2.7639556479722245,-7.171822085510584,26.12868288760594,1.0600051879882812,1.0768216936933186,0.39500389099121946,-1.2194647989833385,2.0094725809657774,-0.4122304539960595,1.2022382359784984,0.856508336425776,68.57159465360775,2.410800884084793,0.8072343449872776,4,-0.2200012207031392,-1.3500022888183594,-4.920003890991225,-8.01500511169435,-4.040004730224631,2,-0.04447427255491443,3.2353469167938247,67.05999755859375,-1.5000119209403238,66.48999786376953,1.0574658212973438,66.05999755859375,-0.04447427255491443
4334,2015-04-23,67.73000335693361,68.25,67.02999877929689,67.19999694824219,1027700.0,0.007437155660180883,-1.8045916532934039,-1.3589929183458742,59.52376627350813,60.381457389416845,-0.364948093176352,-0.88485553234581,-3.110421509508697,-7.627399520870668,25.30493174513884,1.2200012207031108,1.030302123713426,0.7650035858154496,-0.6813651012636228,2.211372272894522,0.041819242275906277,1.4881879293549929,-1.9400024414062642,78.86191721173496,12.472828931631696,0.723184343539538,4,-0.7100028991699361,-1.7550029754638814,-4.895004272460952,-8.51500511169435,-4.470005035400405,3,-0.04754172539655577,3.510648659177703,67.23000335693361,3.2353469167938247,67.05999755859375,-1.5000119209403238,66.48999786376953,-0.04754172539655577
4335,2015-04-24,65.04000091552734,66.62999725341797,62.61999893188477,65.01999664306639,4066900.0,-0.03971655556002396,1.506251341105782,0.037743453914721566,40.322629500475216,57.86795948186221,2.1235262618000377,1.912661314992775,-0.2982011946112664,-4.908644756112366,25.596037175658754,5.110004425048835,0.8812492196822888,-1.9309989929199247,-3.342216109137482,-0.5197818767023676,-2.6366075510287033,-1.2253904348111462,3.2099990844726562,42.98404128816129,-24.326284245439112,0.7056085581087764,4,0.39499855041503906,0.39499855041503906,-1.5650014877319336,-5.555002212524414,-2.729999542236321,4,-0.007995145528000847,-1.8045916532934039,67.73000335693361,3.510648659177703,67.23000335693361,3.2353469167938247,67.05999755859375,-0.007995145528000847
4336,2015-04-27,64.41999816894531,65.44000244140625,64.26999664306639,65.08000183105469,937100.0,-0.009532637420889278,-1.4374950329809635,-32.99313501141821,37.79074770475781,55.2474173154436,2.522855455493726,2.513463833439687,0.41547869144841343,-4.241008745659386,25.001575502437728,1.170005798339858,0.6180156379901831,-2.4570014953613253,-4.254100765298176,-0.6599022254244744,-3.3555511303297436,-1.558451860392907,3.8300018310546875,31.971561200131905,-36.408893399534605,0.8985496349684245,4,1.0150012969970703,1.0150012969970703,-0.8649988174438477,-4.934999465942383,-1.4399986267089844,0,-0.01412604584411159,1.506251341105782,65.04000091552734,-1.8045916532934039,67.73000335693361,3.510648659177703,67.23000335693361,-0.01412604584411159
4337,2015-04-28,64.70999908447266,65.11000061035156,64.19000244140625,64.47000122070311,776700.0,0.004501721884045962,-1.3000085831179606,-0.3636311092615927,34.59659457624335,50.45218322393545,1.9924600837530733,2.154347596117617,0.21059385514949724,-4.481525824120354,24.248939386755026,0.9199981689453125,0.3394235593364101,-2.0530006408691435,-4.092796331452192,-0.01320495028609514,-3.0728984861606676,-1.0331027955776193,3.4274008941650322,37.1225533938941,-26.209429862609873,1.0198978452915224,4,0.7250003814697266,0.7250003814697266,-0.8850002288818359,-5.135000228881836,-1.9899978637695241,1,-0.003554253296137566,-1.4374950329809635,64.41999816894531,1.506251341105782,65.04000091552734,-1.8045916532934039,67.73000335693361,-0.003554253296137566
4338,2015-04-29,64.13999938964844,64.80999755859375,63.90999984741211,64.19000244140625,823000.0,-0.008808525774820941,-2.5293880054452704,-0.2083479034872878,30.023726792879145,44.662042699297665,2.239919632559463,2.636641898517226,0.8605187670164867,-3.863577102736272,23.250726514114298,0.8999977111816406,0.13459687030689338,-2.4815002441406193,-4.830093386542572,-0.1329071017386667,-3.6557968153416027,-1.307203672939636,3.8870525680541874,26.998226809795618,-31.930663542272136,1.1742965712009772,4,1.2950000762939453,1.2950000762939453,-0.07500076293945312,-4.370000839233398,-1.4899978637695384,2,-0.007483622494605102,-1.3000085831179606,64.70999908447266,-1.4374950329809635,64.41999816894531,1.506251341105782,65.04000091552734,-0.007483622494605102
4339,2015-04-30,63.5099983215332,64.44000244140625,63.13000106811523,63.68000030517578,1326800.0,-0.009822280544282469,-1.8172178856652703,3.3998321635642355,26.072299054121757,42.26901855633087,2.443359409902712,3.189150502236714,1.5505876285445908,-3.1950308238064764,22.66997690058113,1.3100013732910227,-0.09668037228954063,-2.9585012435913143,-5.688879434391353,-0.22812305279128253,-4.323690338991327,-1.593312148191302,4.408912575653062,22.19450778493456,-31.202164905298,1.365189095400016,4,1.9250011444091797,1.9250011444091797,1.1475000381469727,-3.364999771118164,-1.5,3,-0.005038571930110258,-2.5293880054452704,64.13999938964844,-1.3000085831179606,64.70999908447266,-1.4374950329809635,64.41999816894531,-0.005038571930110258
4340,2015-05-01,64.15000152587889,64.30999755859375,63.52999877929688,63.9000015258789,1087300.0,0.010077203924735434,1.7368759202247082,-1.4705710759564263,31.823164815014522,40.832933894552475,1.6806716369303842,2.476048296230502,0.9496686271802872,-3.7888631191231497,22.057842856297917,0.7999992370605469,-0.42671311215805474,-2.1914979934692553,-5.1084132154848305,0.7254172285463198,-3.649955604477043,-0.7330403824614677,3.662931132001347,44.15583772188352,-6.2393271470917355,1.4584576110077883,5,1.2849979400634908,1.2849979400634908,0.6374969482422017,-4.005002975463853,-2.6100006103515483,4,-0.01387378305808229,-1.8172178856652703,63.5099983215332,-2.5293880054452704,64.13999938964844,-1.3000085831179606,64.70999908447266,-0.01387378305808229
4341,2015-05-04,64.41999816894531,64.88999938964844,64.08999633789061,64.15000152587889,974700.0,0.004208832995233891,-3.1025059175646716,1.0799865722657125,33.333346746447916,38.886925903788274,1.2138117607486123,2.1442967748985637,0.7114161800820966,-3.9895734682243713,21.891672233327228,0.8000030517578267,-0.8170181921037596,-1.8125013351440487,-4.849210049403368,1.2242073791152634,-3.330855692273701,-0.29414697801439615,3.289075814415014,65.15138379138622,17.451451267973404,1.5183543571296576,5,1.0150012969970703,1.0150012969970703,0.4575004577636719,-4.274999618530273,-1.6099967956542898,0,-0.03275375435622796,1.7368759202247082,64.15000152587889,-1.8172178856652703,63.5099983215332,-2.5293880054452704,64.13999938964844,-0.03275375435622796
4342,2015-05-05,62.849998474121094,64.37000274658203,62.68000030517578,64.08999633789061,1809800.0,-0.024371309212192105,-1.1392514474173632,-4.5926417813441915,27.813411790984418,35.699965250492475,2.3734102089479308,3.6103568937423915,2.303952839180994,-2.3567975021365157,21.962161692190584,1.7399978637695312,-0.935619947380502,-3.1990011215209933,-6.5859051077688235,0.18790286472682993,-4.892453114644908,-1.505549128397078,4.757294008209726,7.692228025781151,-36.24116639858933,1.6934519931239125,5,2.585000991821289,2.585000991821289,2.0900001525878906,-2.7049999237060547,0.25,1,0.0020684339104442007,-3.1025059175646716,64.41999816894531,1.7368759202247082,64.15000152587889,-1.8172178856652703,63.5099983215332,0.0020684339104442007
4343,2015-05-06,63.34000015258789,63.709999084472656,62.72000122070313,63.08000183105469,1048700.0,0.0077963673884344775,-1.0204047473540538,-0.20967642697611127,29.866689272241814,32.40473447257399,1.423253034066164,2.9660546053840875,1.8281396845736282,-2.7688802451209398,21.95665278256277,0.9899978637695241,-1.0745404489931474,-2.5144992828369084,-6.058957232905911,1.0299586672320942,-4.2867282578714025,-0.7422703078024142,4.167546458734009,29.864258860975802,-9.875473310654804,1.7722289750345004,5,1.2849979400634766,2.094999313354492,1.7524995803833008,-3.085000991821282,-0.3899993896484375,2,-0.009788426434972575,-1.1392514474173632,62.849998474121094,-3.1025059175646716,64.41999816894531,1.7368759202247082,64.15000152587889,-0.009788426434972575
4344,2015-05-07,63.56000137329102,64.19000244140625,63.29999923706055,63.47000122070313,803200.0,0.0034733378619062893,-3.1395101265933714,0.3461566676937072,37.06008138797906,32.042229126741084,0.6141117847401532,2.565714649840338,1.6142149366909209,-2.922304592916568,21.398604298987873,0.8900032043457031,-1.3094866221501178,-2.0964982986450096,-5.691286266646735,1.4982896693567156,-3.893892282645872,-0.299104314644147,3.849794284442133,39.81906935157056,-3.4012151044787515,1.7973939840008621,5,0.4999999999999929,1.87499809265136,1.8824996948242116,-3.0700016021728587,-1.0600013732910227,3,-0.014317177906709722,-1.0204047473540538,63.34000015258789,-1.1392514474173632,62.849998474121094,-3.1025059175646716,64.41999816894531,-0.014317177906709722
4345,2015-05-08,63.9000015258789,64.43000030517578,63.849998474121094,64.13999938964844,986700.0,0.005349278559499071,-2.4117356670032537,-2.6666384096978706,36.468169849030694,31.895276031660295,0.10660782296815086,2.0263873825980525,1.2705050561975284,-3.1849316067752014,20.63382779305638,0.8699989318847585,-1.6130524080969195,-1.5639982223510813,-5.098588059098752,1.9705916143965894,-3.3312931407249167,0.20329669602275402,3.4139981973372855,55.20369801393973,9.726135467698896,1.7672949183738358,5,-0.00500106811522727,1.5349979400634837,1.5424995422363352,-3.410001754760735,-0.890003204345696,4,-0.02957751422870092,-3.1395101265933714,63.56000137329102,-1.0204047473540538,63.34000015258789,-1.1392514474173632,62.849998474121094,-0.02957751422870092
4346,2015-05-11,63.599998474121094,64.48999786376953,63.58000183105469,63.959999084472656,1247700.0,-0.0046948833269794266,-3.550049591821164,1.500015894713374,31.397891009801725,31.539864524277892,0.31073918489630614,2.126692950168291,1.5893487151644194,-2.8006905432481943,19.863120202612965,0.9099960327148438,-2.0212028140041696,-1.668001365661624,-5.15700223237846,1.820999501055212,-3.412501799020035,0.07649906769679404,3.6201212332684634,50.828696678469065,5.926988035804719,1.7445004333584166,5,0.18500137329101562,1.835000991821289,1.8425025939941406,-3.1099987030029297,-0.12999725341796164,0,-0.03238989949711968,-2.4117356670032537,63.9000015258789,-3.1395101265933714,63.56000137329102,-1.0204047473540538,63.34000015258789,-0.03238989949711968
4347,2015-05-12,63.66999816894531,63.91999816894531,62.849998474121094,63.11000061035156,674000.0,0.0011006241588622512,1.0188719986180688,-1.5555461365659307,30.652171389144968,31.609691701640763,0.08683260839107731,1.8432506941225881,1.521338079560337,-2.770021177091394,19.97740093711662,1.0699996948242188,-2.091370141451158,-1.4025014877319393,-4.782510929582202,1.9775079541183231,-3.0925062086570705,0.28750323319319193,3.45811912293415,53.67224576179845,11.278634254871484,1.6900047209251312,5,0.11500167846679688,1.7650012969970703,1.7725028991699219,-3.1799983978271484,0.9599990844726562,1,-0.013507096283752462,-3.550049591821164,63.599998474121094,-2.4117356670032537,63.9000015258789,-3.1395101265933714,63.56000137329102,-0.013507096283752462
4348,2015-05-13,63.849998474121094,64.22000122070311,63.459999084472656,63.68000030517578,641500.0,0.002827081990769864,-1.491807789478904,0.30356948228882835,28.153156442748184,31.84089807815481,-0.15492210599698097,1.4335270149662733,1.365447062595095,-2.858780021764275,19.744832104221523,0.7600021362304545,-2.0843664732519613,-1.030001258850092,-4.212712644805208,2.152710127105024,-2.62135695182765,0.5613544341274661,3.187956450558474,60.975632449129606,22.23685415065769,1.5913556929775583,5,-0.06499862670898438,1.585000991821289,1.5925025939941406,-3.3599987030029297,0.34000396728515625,2,-0.011746280625268612,1.0188719986180688,63.66999816894531,-3.550049591821164,63.599998474121094,-2.4117356670032537,63.9000015258789,-0.011746280625268612
4349,2015-05-14,64.12000274658203,64.40000152587889,63.95000076293945,64.36000061035156,1305600.0,0.004228727939130206,1.8125074505878633,-1.4117673458396913,42.879286948449725,33.06935609298095,-0.36799630243160664,0.9150948354649557,1.1315684382518754,-3.0516523200117263,19.67089543962517,0.5500030517577983,-2.0707625315548768,-0.5724969863891545,-3.4397420712008255,2.2947480984225166,-2.006119528794983,0.8611255560166811,2.8295930582416418,77.43931372640237,37.61667064582335,1.4336225424058353,5,-0.3350028991699219,1.3149967193603516,1.3224983215332031,-3.630002975463867,0.26999664306640625,3,-0.018247066960784597,-1.491807789478904,63.849998474121094,1.0188719986180688,63.66999816894531,-3.550049591821164,63.599998474121094,-0.018247066960784597
4350,2015-05-15,64.08999633789061,64.70999908447266,63.599998474121094,64.25,888000.0,-0.00046797266696962936,1.0555532008081494,0.6666878596179503,47.18909012925729,34.60888313551531,-0.3882224949125046,0.8326361057614093,1.175852529290367,-2.959712867908742,21.31743842692784,1.1100006103515625,-1.96322961828227,-0.5040033340454215,-3.3081023294190146,2.3000956613281787,-1.9060528317322252,0.898046163641375,2.7730075294742846,66.6665299392102,24.782908837033958,1.4020494976867994,5,-0.39499664306639204,1.345003128051772,1.6875038146972798,-3.454996109008775,0.08000183105470171,4,-0.024808806814529127,1.8125074505878633,64.12000274658203,-1.491807789478904,63.849998474121094,1.0188719986180688,63.66999816894531,-0.024808806814529127
4351,2015-05-18,64.56999969482422,64.73999786376953,63.86999893188477,63.93000030517578,596500.0,0.007489520742097966,-1.2894644380866576,-3.9999046347507416,48.844893421746725,36.945714427822246,-0.9439800912701983,0.21230087838141287,0.7311507727990545,-3.3775566707643208,23.041443370633118,0.8699989318847585,-1.7361438217459266,0.0719999313354549,-2.5864745141567056,2.7304743768276154,-1.2572372914106325,1.4012371540815352,2.208144073831079,91.0053849817944,46.51522947785287,1.3292372227460818,5,-0.8400001525878906,0.8649997711181641,1.4650001525878906,-3.864999771118164,-1.2399978637695312,0,-0.024159847927272993,1.0555532008081494,64.08999633789061,1.8125074505878633,64.12000274658203,-1.491807789478904,63.849998474121094,-0.024159847927272993
4352,2015-05-19,64.30999755859375,64.83999633789061,64.13999938964844,64.61000061035156,548700.0,-0.004026670860450832,-1.1874925494122532,-0.46875521541139165,51.47823906314062,39.34699773792211,-0.5085803226717971,0.2695357003932912,1.0109434387515535,-3.055796768243738,24.321848265705004,0.6999969482421733,-1.6088074473387692,-0.050502204895025216,-2.419776907115491,2.3187724973254404,-1.2351395560052651,1.1341351462152076,2.3849833133261313,61.5942149171552,14.27629771454832,1.1846373511102328,5,-0.46500015258789773,1.1250019073486328,1.7400016784667969,-3.589998245239258,-1.029998779296868,1,-0.013061675785717264,-1.2894644380866576,64.56999969482422,1.0555532008081494,64.08999633789061,1.8125074505878633,64.12000274658203,-0.013061675785717264
4353,2015-05-20,64.23999786376953,64.66999816894531,63.95000076293945,64.27999877929689,464800.0,-0.001088472982143096,-1.3225905690096476,0.13333502873714112,57.032721734790684,41.566179998678955,-0.33245109484265356,0.10966910605898761,1.1502971746652406,-2.920945283256181,25.289169223914172,0.7199974060058594,-1.5143447900563771,0.028998374938964844,-1.9175186555190749,1.9755154053970045,-0.944260140290055,1.0022568901679847,2.3734833693496427,51.61294292095624,1.0709378293645315,0.9732585152290211,5,-0.395000457763679,1.1950016021728516,1.8100013732910156,-3.519998550415039,-1.2899971008300781,2,0.006070974511479532,-1.1874925494122532,64.30999755859375,-1.2894644380866576,64.56999969482422,1.0555532008081494,64.08999633789061,0.006070974511479532
4354,2015-05-21,64.51000213623047,64.59999847412111,64.05000305175781,64.08999633789061,593900.0,0.00420305543959576,-1.2000152590219535,-10.499904634747722,53.73442866866119,43.484653200860116,-0.5068241774896762,-0.43630816930610195,0.9403520307066486,-3.12865950904353,25.830540924379314,0.5499954223632955,-1.1802580484023224,0.46000270843505575,-0.5847843087137079,1.5047897255838265,-0.062390800139326075,0.9823962170094376,2.023609450864015,73.38751853515457,21.12735130920874,0.5223935085743844,5,-0.6650047302246165,0.9249973297119141,1.6749992370605469,-3.6550006866455007,-3.1300010681152415,3,-0.0049604663498298285,-1.3225905690096476,64.23999786376953,-1.1874925494122532,64.30999755859375,-1.2894644380866576,64.56999969482422,-0.0049604663498298285
4355,2015-05-22,64.51999664306639,64.73000335693361,64.23000335693361,64.56999969482422,587400.0,0.0001549295691358754,1.7026269124497904,-0.11905324153969303,51.09646958043522,45.67338415315273,-0.46893743137081856,-0.5135895642379751,0.9724282520949572,-3.0641771042084116,26.140410721359018,0.5,-0.8829642178841368,0.49599742889402876,-0.46779756925757,1.4597924270456275,0.014099929818229384,0.9778949279698281,1.9353426909239033,67.01025251790284,15.704066120312191,0.4818974990758007,5,-0.6749992370605398,0.9150028228759908,1.6650047302246236,-3.664995193481424,-2.79999542236326,4,-0.002014836642616702,-1.2000152590219535,64.51000213623047,-1.3225905690096476,64.23999786376953,-1.1874925494122532,64.30999755859375,-0.002014836642616702
4356,2015-05-26,63.5099983215332,64.51999664306639,63.41999816894531,64.44999694824219,831300.0,-0.015654035556149193,1.0370379527754012,18.798825144944306,58.24995875378251,48.73980497144579,0.5888786832812087,0.4476916971427656,2.019431276028996,-1.9781126235184985,26.672484487653637,1.0999984741210795,-0.7395501039118244,-0.46850090026855185,-1.4394749691979314,0.5024731686608206,-0.9539879347332345,0.016986134196137925,2.868634204414988,6.3380470873943535,-48.39952796501065,0.48548703446468683,5,0.6199989318847656,1.9250011444091797,2.8050031661987305,-1.7249965667724538,-0.20999908447265625,1,0.010392062113916634,1.7026269124497904,64.51999664306639,-1.2000152590219535,64.51000213623047,-1.3225905690096476,64.23999786376953,0.010392062113916634
4357,2015-05-27,64.48000335693361,64.61000061035156,63.22999954223633,63.5099983215332,1488900.0,0.015273265013951765,1.2439050109013803,-1.0319217580098765,62.72318634617709,52.58091940516011,-0.2840106883630682,-0.5696328875400098,1.0849254522804728,-2.858613205620557,27.233610408309428,1.3800010681152344,-0.5847601586874447,0.5130039215088047,-0.4264275973830678,1.4524354404006772,0.0432881620628649,0.9827196809547374,1.8234564971333214,83.33337571875087,24.398201128362942,0.46971575944593463,5,-0.4450054168701314,0.9549961090087749,1.9599981307983256,-2.0300025939941477,-1.6100044250488352,2,-0.017835010328907774,1.0370379527754012,63.5099983215332,1.7026269124497904,64.51999664306639,-1.2000152590219535,64.51000213623047,-0.017835010328907774
4358,2015-05-28,63.65999984741211,64.59999847412111,63.63000106811523,64.15000152587889,1001100.0,-0.01271717535407546,-2.527268187461497,-0.5051537472323705,50.984232160745094,53.48146887319293,0.565696228965308,0.22405381590894535,1.9338883454902316,-1.955998592647532,27.665872770389065,0.9699974060058807,-0.36372337202139704,-0.2829996109008803,-1.2283288249140298,0.6623296031122692,-0.7556642179074515,0.18966499610569088,2.5697907882111792,28.66661410874884,-31.336368707414344,0.4726646070065734,5,0.3749980926513672,1.7749996185302734,2.785001754760742,-1.2049980163574148,-0.8800010681152273,3,-0.005969228228496104,1.2439050109013803,64.48000335693361,1.0370379527754012,63.5099983215332,1.7026269124497904,64.51999664306639,-0.005969228228496104
4359,2015-05-29,63.18999862670898,64.16999816894531,63.02000045776367,63.65999984741211,1514400.0,-0.0073829912320089175,-1.8395090799487606,0.9591828790745532,43.186186324707506,53.03670178379851,0.9944836893870743,0.704997869489091,2.3954243281914884,-1.3901118758657773,27.841350169133243,1.1499977111816406,-0.14257411173404932,-0.7370008468627987,-1.7231389882828765,0.24913729455727207,-1.2300699175728411,-0.2439317761527633,2.967596174839535,9.941396533761747,-48.57559330804548,0.4930690707100369,5,0.7399997711181641,2.2450008392334055,3.2550029754638743,-0.48499679565428266,-0.09000015258788352,4,-0.0037980355908424634,-2.527268187461497,63.65999984741211,1.2439050109013803,64.48000335693361,1.0370379527754012,63.5099983215332,-0.0037980355908424634
4360,2015-06-01,63.2599983215332,63.81000137329102,62.77000045776367,63.61999893188477,682900.0,0.0011077654113864632,1.8107924201496652,0.7659567560548052,46.58635922489993,52.78575353970443,0.887720659766245,0.5954306794778361,2.3408096056096923,-1.3459203817333503,28.082143456858123,1.0400009155273509,0.09617093868303073,-0.6225009918212905,-1.6458885962870085,0.4008866126444204,-1.134194794054153,-0.11080718958843505,2.8268445626220284,26.63031647472245,-31.501811470666603,0.5116938022328565,6,0.5450000762939382,1.364999771118164,3.237502098083496,0.5050010681152344,-1.7599983215332031,0,-0.02971857893296903,-1.8395090799487606,63.18999862670898,-2.527268187461497,63.65999984741211,1.2439050109013803,64.48000335693361,-0.02971857893296903
4361,2015-06-02,62.31000137329102,63.18999862670898,61.7599983215332,62.95000076293945,1147200.0,-0.015017340712113358,1.5535831062670498,1.7777730682829105,38.395970755821914,51.33216817222457,1.6577540558324415,1.453783145183806,3.279995373006834,-0.29344201273393367,29.104144554395383,1.5,0.11150560320764669,-1.4669981002807546,-2.675391625018726,-0.25860457554277616,-2.0711948626497403,-0.8628013379117689,3.7075046318188,19.298337194874907,-37.770447762005006,0.6041967623689879,6,0.9349994659423828,1.2899990081787038,3.12499809265136,1.969999313354485,-0.10000228881836648,1,-0.009468787346886387,1.8107924201496652,63.2599983215332,-1.8395090799487606,63.18999862670898,-2.527268187461497,63.65999984741211,-0.009468787346886387
4362,2015-06-03,62.97999954223633,63.27000045776367,62.16999816894531,62.43000030517578,987200.0,0.010752658548848881,-1.056072300754024,-0.8593746274706244,43.14963363989,49.78960282834671,0.8708329165444582,0.8369337245055064,2.5667736040525426,-0.8758216338466838,29.37597110249258,1.1000022888183594,0.1052077941447962,-0.8034999847412081,-1.9921351019785476,0.3851351324961385,-1.3978175433598778,-0.20918242612253835,2.8672061555304253,42.95778715333583,-13.054311583769405,0.594317558618673,6,0.2650012969970774,0.4549999237060547,2.4549999237060547,1.460000991821289,0.20999908447264914,2,0.005080973279614209,1.5535831062670498,62.31000137329102,1.8107924201496652,63.2599983215332,-1.8395090799487606,63.18999862670898,0.005080973279614209
4363,2015-06-04,62.72000122070313,63.59000015258789,62.6500015258789,62.75,947500.0,-0.004128268075944241,-10.058926487747117,-0.054543310745657395,38.95899869795123,48.147888387156726,0.9974363803788009,1.1047424267058616,2.769964470654479,-0.5361719950279635,29.496658914216255,0.9399986267089915,0.0382634529707957,-1.0324983596801687,-2.299585434971114,0.23458871561077643,-1.6660418973256483,-0.3989548220346961,2.9637161820142737,39.83414771585123,-12.911221732815541,0.6335435376454737,6,0.5249996185302734,0.6049976348876882,2.7149982452392507,2.0799980163574148,1.339996337890618,3,0.0023915450934672844,-1.056072300754024,62.97999954223633,1.5535831062670498,62.31000137329102,1.8107924201496652,63.2599983215332,0.0023915450934672844
4364,2015-06-05,62.6500015258789,63.08000183105469,62.47000122070313,62.7599983215332,600800.0,-0.0011160665411646953,-1.5957616044543406,3.666709053917687,38.71478283746301,46.772145415715364,0.8670255851709499,1.1626830392723662,2.818568167851062,-0.37701812192502615,30.13189384450542,0.6100006103515554,-0.03985384639473466,-1.0569980621337933,-2.415264161331585,0.3012680370639984,-1.7361311117326963,-0.37786501253489746,2.8767671135911357,43.4147258260198,-7.257013515762019,0.6791330495988964,6,0.5349979400634837,0.6749973297119212,2.7849979400634837,2.2399978637695384,1.5400009155273509,4,0.0020749760614815482,-10.058926487747117,62.72000122070313,-1.056072300754024,62.97999954223633,1.5535831062670498,62.31000137329102,0.0020749760614815482
4365,2015-06-08,62.0099983215332,62.77999877929688,61.9900016784668,62.72000122070313,626700.0,-0.010215533739154514,-1.106669650622835,6.454759840471296,30.42813821326476,43.6808320223245,1.2444053506433619,1.7432070968157731,3.436067276212597,0.3486840835472833,31.13378711618826,0.7899971008300852,-0.1742495274229654,-1.6025011062622099,-3.153539483532427,-0.05146272899199289,-2.3780202948973255,-0.8269819176271014,3.3660995052193527,13.661188516730451,-30.5905039026085,0.775519188635109,6,1.1750011444091797,1.3150005340576172,3.4250011444091797,3.115001678466797,2.2900047302246094,0,0.017577812967128903,-1.5957616044543406,62.6500015258789,-10.058926487747117,62.72000122070313,-1.056072300754024,62.97999954223633,0.017577812967128903
4366,2015-06-09,61.540000915527344,62.27999877929688,61.5,61.91999816894531,646900.0,-0.007579381047050471,-2.391305790058578,0.535205213756489,29.48150634765625,39.98731202248885,1.5707527862287805,2.1617981973456324,3.8331467010756057,0.9111397868062454,32.1238991558585,0.7799987792968821,-0.33316944880760957,-1.969498634338379,-3.776507476499148,-0.1624897921776025,-2.8730030554187636,-1.0659942132579943,3.6914529310164426,1.9139192634896995,-38.485750957413444,0.9035044210803881,6,1.5099983215332102,1.654998779296875,3.894998550415039,3.594999313354492,3.4099960327148438,1,-0.000649998617683667,-1.106669650622835,62.0099983215332,-1.5957616044543406,62.6500015258789,-10.058926487747117,62.72000122070313,-0.000649998617683667
4367,2015-06-10,62.81000137329102,63.22999954223633,61.63999938964844,61.9000015258789,912300.0,0.02063699120685647,-1.223770030437462,-2.394753749473003,41.00631224373759,38.87865425393246,0.043527847884824666,0.8685989929720108,2.4812383693276203,-0.24690171181582343,32.275792862688576,1.6899986267089844,-0.4629190921763495,-0.6564983367919837,-2.4881868133623115,1.1751901397783513,-1.5723425750771511,0.2593459014931838,2.1975652424601364,62.679486968885925,22.71927129415168,0.9158442382851669,6,0.02499771118163352,0.35999679565428266,2.62499809265136,2.4949989318847585,2.2099952697753693,2,-0.009552655241200303,-2.391305790058578,61.540000915527344,-1.106669650622835,62.0099983215332,-1.5957616044543406,62.6500015258789,-0.009552655241200303
4368,2015-06-11,63.099998474121094,63.77999877929688,62.75,62.97000122070313,1358600.0,0.004617052929302812,-2.6140327394895246,0.14285414858876133,41.154298645565994,38.652888956250074,-0.3735410547512288,0.5476090329934209,2.1116590734361296,-0.4395210995881982,32.50295489812611,1.029998779296882,-0.5555579417737846,-0.3290012359619112,-2.1583393136136237,1.5003368416898013,-1.2436702747877604,0.585667802863945,1.6971141446850027,70.17540924361853,33.02069618066027,0.9146690388258545,6,-0.44499778747558594,0.06999969482421164,2.335000991821289,2.3300018310546875,2.4300003051757955,3,0.0014263099011768698,-1.223770030437462,62.81000137329102,-2.391305790058578,61.540000915527344,-1.106669650622835,62.0099983215332,0.0014263099011768698
4369,2015-06-12,62.95000076293945,63.4000015258789,62.81000137329102,63.08000183105469,416900.0,-0.002377142865433779,-1.8780505959303981,-1.0000293444451511,40.3206134374294,37.95669497986446,-0.29185931379847574,0.6381786047879743,2.191586008212397,-0.18404573258497692,32.9275598661461,0.5900001525878764,-0.7670505749844949,-0.4204988479614258,-2.2315339764517432,1.3905362805288917,-1.3260164122065845,0.48501871628373294,1.6492850987382752,63.59655873967669,28.970080907604817,0.90551756424516,6,-0.3100013732910156,0.21999740600585227,2.079998016357422,2.479999542236328,2.1300010681152344,4,0.01763299098016513,-2.6140327394895246,63.099998474121094,-1.223770030437462,62.81000137329102,-2.391305790058578,61.540000915527344,0.01763299098016513
4370,2015-06-15,62.5,62.599998474121094,61.88999938964844,62.52000045776367,474300.0,-0.0071485426129555,6.889032531524849,0.15384841104492503,43.31126871791298,38.50283919787457,0.04358153912255602,1.0149924412764904,2.5609735998717156,0.36653369707353534,33.386520491269614,1.0600013732910156,-0.8787615489643557,-0.7909997940063462,-2.608630915095901,1.0266313270832015,-1.69981535455112,0.11781576653842762,1.9133287099770655,43.85967260510487,5.421300509518844,0.9088155605447742,6,0.1399993896484375,0.6699981689453054,2.247500419616699,2.9300003051757812,3.349998474121108,0,0.027040039062500076,-1.8780505959303981,62.95000076293945,-2.6140327394895246,63.099998474121094,-1.223770030437462,62.81000137329102,0.027040039062500076
4371,2015-06-16,63.0099983215332,63.13999938964844,62.20000076293945,62.20000076293945,516400.0,0.008159973144531207,-1.320991259136463,-40.498950982262066,39.63323987584189,38.112128779647,-0.3985967777909494,0.40278116879110826,1.9775278039467423,-0.036184861845143246,33.67248000243819,0.9399986267089844,-0.9002785090108603,-0.20300140380859233,-1.9206748367548556,1.514672029137671,-1.0618381202817204,0.6558353126645429,1.2285306658452413,64.01865993568468,29.967918394587144,0.8588367164731332,6,-0.3699989318847656,0.15999984741210227,1.6550016403198242,2.420001983642578,3.009998321533189,1,0.020473016419423784,6.889032531524849,62.5,-1.8780505959303981,62.95000076293945,-2.6140327394895246,63.099998474121094,0.020473016419423784
4372,2015-06-17,63.47000122070313,63.91999816894531,62.81999969482422,63.29999923706055,668500.0,0.007300474709149851,1.0560798308692196,0.20987962474569485,48.58841861053033,39.18206432548913,-0.8736578337464351,-0.1300463310715898,1.4504874691658856,-0.39488394911044367,33.786136073055545,1.0999984741210938,-0.9426890215258297,0.2990013122558679,-1.3452406622376358,1.9432432867493716,-0.5231196749908804,1.1211222995026162,0.6042160274326065,77.83264931824026,41.32040013617264,0.8221209872467512,6,-0.7600021362304759,-0.3000030517578267,1.139998435974114,1.9599990844726491,4.260002136230476,2,0.023318035277684945,-1.320991259136463,63.0099983215332,6.889032531524849,62.5,-1.8780505959303981,62.95000076293945,0.023318035277684945
4373,2015-06-18,64.62999725341797,64.66000366210939,63.66999816894531,63.7400016784668,1086100.0,0.01827628817401794,1.0842036789418201,5.235207001009543,59.70351214972976,41.51414536018544,-1.938033664477551,-1.327382070119583,0.21266194896558943,-1.4298352445508016,33.51912779177356,1.190002441406257,-0.8188574206081825,1.4394973754882798,-0.26622593666512273,3.1452206876416753,0.586635719411575,2.2923590315649776,-3.1299972534179688,98.91673781915283,56.60443027684377,0.8528616560766982,6,-1.5499954223632741,-1.4599990844726634,-0.019997596740722656,0.8000030517578125,3.3000030517578125,3,0.00603434018601634,1.0560798308692196,63.47000122070313,-1.320991259136463,63.0099983215332,6.889032531524849,62.5,0.00603434018601634
4374,2015-06-19,64.19000244140625,64.69000244140625,63.88999938964844,64.44999694824219,1805700.0,-0.006807903925579173,1.1621543600635091,-0.2921301118269062,55.96923162807645,44.35204462849784,-1.4042933315735269,-0.9619075319247585,0.5587610392244358,-0.8507562556967372,33.227696391182505,0.8000030517578125,-0.7783461841655281,1.0155025482177749,-0.6434689948402763,2.674474091275826,0.18601677668874572,1.844988319746797,-2.626802368164064,82.14287660557709,36.28348615185131,0.8294857715290247,6,-1.095001220703125,-1.0200042724609446,0.4199972152709961,1.2399978637695312,5.779998779296861,4,0.02087546793776518,1.0842036789418201,64.62999725341797,1.0560798308692196,63.47000122070313,-1.320991259136463,63.0099983215332,0.02087546793776518
4375,2015-06-22,64.38999938964844,64.87999725341797,64.12000274658203,64.63999938964844,651800.0,0.00311570245576398,1.0821889174557389,0.9615587769235284,64.77275128705722,48.27329406620907,-1.3758712147780159,-1.2354869595974804,0.25784159478912727,-0.9003121249505455,33.02260379206901,0.7599945068359375,-0.6747115728969248,1.2219993591308622,-0.41565742747360446,2.859656145735336,0.4031709658286289,2.0408277524330956,-2.7017272216796897,81.7164736778427,31.1548591493138,0.8188283933022366,6,-1.1300010681152344,-1.2000007629394531,0.2200002670288086,1.0400009155273438,6.150001525878906,0,0.010715987699126739,1.1621543600635091,64.19000244140625,1.0842036789418201,64.62999725341797,1.0560798308692196,63.47000122070313,0.010715987699126739
4376,2015-06-23,64.16999816894531,64.51999664306639,63.7400016784668,64.51999664306639,591200.0,-0.00341669859898297,3.4571335149866567,1.3999938964843182,59.02884184020492,50.27579735470544,-0.8309560182462334,-1.015573985283595,0.3796979127204736,-0.5358489923340386,32.34088085108107,0.7799949645995952,-0.5596515137838907,0.9689981460571317,-0.7233609214986103,2.661357213612874,0.12281861227926072,1.8151776798350028,-2.290222495849612,65.53398417824657,13.431775809704334,0.8461795337778728,6,-0.7849998474121094,-0.9799995422363281,0.3950014114379883,1.2600021362304688,6.8600006103515625,1,0.026180463660801845,1.0821889174557389,64.38999938964844,1.1621543600635091,64.19000244140625,1.0842036789418201,64.62999725341797,0.026180463660801845
4377,2015-06-24,63.33000183105469,64.08999633789061,63.27999877929688,64.08999633789061,652400.0,-0.013090172383659726,1.1315879294074969,2.171422343324298,54.25384982080984,51.73130304084365,0.1012019107719695,-0.28053341899450857,1.1078305392005632,0.44854441221890085,31.6359032503414,0.8899993896484304,-0.33441367311628056,0.1865018844604478,-1.3975663641251685,1.7705701330460641,-0.6055322398323568,0.9785360087532524,-1.2702128631396477,3.125193715279831,-48.44154748428464,0.7920341242928071,6,0.054996490478515625,-0.14000320434570312,1.252497673034668,2.0999984741210938,7.6100006103515625,2,0.04247583663723553,3.4571335149866567,64.16999816894531,1.0821889174557389,64.38999938964844,1.1621543600635091,64.19000244140625,0.04247583663723553
4378,2015-06-25,63.27999877929688,63.70000076293945,63.13000106811523,63.5099983215332,431600.0,-0.0007895634030012921,-1.1509626803900797,0.3026331640130868,54.40558366047327,53.296299732292965,0.20050878656677895,-0.27453429041889166,1.0392140591952668,0.6324637016143413,30.93827786414537,0.5699996948242259,-0.04189195083486652,0.15549888610840412,-1.411508504465452,1.7225062766822603,-0.6280048091785275,0.9390025813953358,-1.050997314251667,8.571316465795947,-42.20790642741261,0.7835036952869281,6,0.10499954223632102,-0.09000015258789773,1.359999656677239,2.150001525878899,7.349998474121087,3,0.07032245043425345,1.1315879294074969,63.33000183105469,3.4571335149866567,64.16999816894531,1.0821889174557389,64.38999938964844,0.07032245043425345
4379,2015-06-26,62.95000076293945,63.540000915527344,62.6500015258789,63.38999938964844,800000.0,-0.005214886579065325,1.405398299886094,1.913041314912238,56.87138188348411,54.802978972911966,0.5928514683650903,0.03853764014906602,1.238831626711601,1.0618085335033243,29.93113918316516,0.8899993896484446,0.0803986275227615,-0.16249923706054403,-1.7310696679186606,1.4060711937975654,-0.9467844524896023,0.6217859783685142,-0.5619395505918732,13.452906360122071,-40.28563350152872,0.784285215429055,6,0.5899982452392578,0.23999786376953125,1.689997673034668,2.479999542236328,7.929996490478516,4,0.07911039685273846,-1.1509626803900797,63.27999877929688,1.1315879294074969,63.33000183105469,3.4571335149866567,64.16999816894531,0.07911039685273846
4380,2015-06-29,61.38000106811523,62.72000122070313,61.31000137329102,62.5,648800.0,-0.024940423761655173,-1.2380979772995186,2.5454600625959256,48.99244217526597,55.84289033951465,2.22081415656087,1.5393967835742615,2.715869981094748,2.7303790345116496,29.047609498883432,1.6399993896484304,0.14584654032954347,-1.6384990692138715,-3.385077076521789,0.1080789380940459,-2.51178807286783,-0.7652100655599128,3.4999961853027415,2.1806790646486847,-55.71272517799389,0.873289003653959,6,1.714998245239265,1.714998245239265,3.259997367858894,4.049999237060554,9.689998626708991,0,0.13994786580494356,1.405398299886094,62.95000076293945,-1.1509626803900797,63.27999877929688,1.1315879294074969,63.33000183105469,0.13994786580494356
4381,2015-06-30,61.72000122070313,62.13000106811523,61.5099983215332,61.97000122070313,1015900.0,0.00553926599334198,1.1754493983483856,0.22321449858821865,42.225372423644664,55.13588520763847,1.875850175427118,1.2152346727837369,2.2710803421729864,2.4908097871635206,27.534706785200548,0.75,0.24204705713650299,-1.268998908996572,-3.0845321160440946,0.5465342980509575,-2.1767655125203333,-0.3612323054728108,3.0885961151123027,14.7482226634595,-40.78250010688078,0.9077666035237636,6,1.37499809265136,1.37499809265136,2.919997215270989,3.709999084472649,8.9000015258789,1,0.14290342709626613,-1.2380979772995186,61.38000106811523,1.405398299886094,62.95000076293945,-1.1509626803900797,63.27999877929688,0.14290342709626613
4382,2015-07-01,63.29999923706055,63.38000106811523,62.290000915527344,62.38999938964844,1093100.0,0.02559944888379917,1.037376780334779,-3.6399993896484375,51.20482619883986,54.1915867686507,0.3008376833740982,-0.35791084418373487,0.5841164170807858,0.973229085367052,25.580653348352346,1.6599998474120952,0.3826810721304028,0.2949991226196289,-1.5258325767019727,2.1158308219412376,-0.6154167270411719,1.2054149722804297,1.4386261795043964,83.2635302079409,28.363125138584415,0.9104158496608029,7,-0.2049999237060547,-0.2049999237060547,1.482499122619629,2.135000228881836,7.600002288818359,2,0.12211689787368285,1.1754493983483856,61.72000122070313,-1.2380979772995186,61.38000106811523,1.405398299886094,62.95000076293945,0.12211689787368285
4383,2015-07-02,62.86999893188477,63.65999984741211,62.4900016784668,63.31999969482422,720900.0,-0.006793053876121058,1.0707912619884343,-0.49450641581883176,49.53378813369428,53.47653749149711,0.5083902636953255,0.0884373199088202,0.8944681335725448,1.4538803320585245,23.900681824786098,1.1699981689453125,0.5125929325008585,-0.1425010681152301,-1.9596219458921311,1.6746198096616638,-1.0510615070036806,0.7660593707732204,1.8000540038146866,66.38291793688072,12.062746989629481,0.908560438888448,7,0.22500038146971946,0.22500038146971946,1.864999771118157,2.56500053405761,8.500003814697259,3,0.12836016616231793,1.037376780334779,63.29999923706055,1.1754493983483856,61.72000122070313,-1.2380979772995186,61.38000106811523,0.12836016616231793
4384,2015-07-06,62.77999877929688,63.13999938964844,62.15999984741211,62.31000137329102,551800.0,-0.0014315278211695093,-1.5454518431912179,-1.044436909252761,51.70315850047805,52.024360515210546,0.42169334304684725,0.1988721727846965,0.8451880325830885,1.5898918102796884,22.10898473164533,0.9799995422363281,0.5298246240741946,-0.2390010833740135,-2.0515866783470997,1.5735845115990728,-1.1452938808605566,0.6672917141125296,1.8228531251544027,62.55312172301078,6.624332694433797,0.9062927974865428,7,0.13500022888182883,0.3150005340576101,1.9549999237060476,2.6550006866455007,8.08000183105468,0,0.1250397997253514,1.0707912619884343,62.86999893188477,1.037376780334779,63.29999923706055,1.1754493983483856,61.72000122070313,0.1250397997253514
4385,2015-07-07,63.099998474121094,63.1500015258789,61.81000137329102,62.72999954223633,1359800.0,0.005097159940209206,4.702067219115599,0.7872361148311379,50.56040033957035,51.08342257069559,-0.11235141600972298,-0.03718707843049174,0.4734749379456673,1.316634649260294,20.024964992021182,1.3400001525878764,0.35851869686505466,0.02649860382079794,-1.7227892337772346,1.7757864414188376,-0.8481453149782183,0.9011425226198142,1.4369964197069862,73.95344298362343,18.26111629851315,0.8746439187990185,7,-0.39999961853027344,-0.0049991607666015625,1.5825004577636719,2.335000991821289,7.620002746582031,1,0.12329633862808498,-1.5454518431912179,62.77999877929688,1.0707912619884343,62.86999893188477,1.037376780334779,63.29999923706055,0.12329633862808498
4386,2015-07-08,61.5,62.86000061035156,61.41999816894531,62.540000915527344,844400.0,-0.025356553293377604,-1.3999949137563816,-2.8108213994824367,39.25842479749198,49.41726423477139,1.194715430333659,1.6439469908150244,2.0220892715403167,2.942730566693996,17.655339856324787,1.6800003051757812,0.19641644300921257,-1.5714998245239258,-3.3282456500135993,0.18524600096574773,-2.4498727372687625,-0.693126911779089,2.9724550234173392,3.571507638755252,-47.28284984077152,0.8783729127448374,7,1.0050010681152344,1.5949993133544922,2.714998245239258,3.934999465942383,9.120002746582031,2,0.15560975113535314,4.702067219115599,63.099998474121094,-1.5454518431912179,62.77999877929688,1.0707912619884343,62.86999893188477,0.15560975113535314
4387,2015-07-09,62.209999084472656,62.84000015258789,62.1500015258789,62.290000915527344,587200.0,0.011544700560530918,-5.900091554130961,0.07692476983457433,36.12384137133338,47.385959535978074,0.3454658299778117,0.9346104422182862,1.2585478416356466,2.2563566031489586,16.510735019622718,1.3400001525878906,-0.05424930794973193,-0.831500625610353,-2.62711179268679,0.9641105414660842,-1.729306209148568,0.06630495792786206,2.199206865942159,35.26787158784952,-9.114197040737544,0.8978055835382175,7,0.27500152587890625,0.8850002288818359,1.2125015258789062,2.7950000762939453,8.879997253417969,3,0.1351873297842321,-1.3999949137563816,61.5,4.702067219115599,63.099998474121094,-1.5454518431912179,62.77999877929688,0.1351873297842321
4388,2015-07-10,63.18999862670898,63.40999984741211,62.81999969482422,62.97999954223633,400400.0,0.01575308723129254,-1.2264207980652964,-2.624928476063234,44.60040594022284,46.02251776450459,-0.7248707020341243,-0.040370623792156834,0.25366531228240063,1.305761033576779,15.770710234745483,1.2000007629394531,-0.22848360489305009,0.14399890899657208,-1.652680324436595,1.9406781424297321,-0.7543407077200115,1.0423385257131557,1.1572232321633678,88.94467160084845,47.30094426064397,0.8983396167165809,7,-0.7049980163574148,-0.09499931335448508,0.15000152587891336,1.8150005340576243,8.000003814697273,4,0.12201302526870261,-5.900091554130961,62.209999084472656,-1.3999949137563816,61.5,4.702067219115599,63.099998474121094,0.12201302526870261
4389,2015-07-13,64.05999755859375,64.09999847412111,63.41999816894531,63.59000015258789,423800.0,0.013767984662006905,1.4727318125385045,2.238092643051847,48.33835813464623,45.94984175999129,-1.5878362469436667,-0.8674207116306647,-0.6113102516845856,0.46349806713060104,14.746417537031212,0.9099998474121307,-0.2927689827871873,0.9584980010986328,-0.8934221091461865,2.810418111343445,0.032537945976230276,1.8844580562210425,0.2264798905669636,98.50742869506001,59.37426102482114,0.9259600551224068,7,-1.2999992370605398,-0.9649982452392578,-0.7749977111816406,0.9450016021728516,6.870002746582031,0,0.11411185555075987,-1.2264207980652964,63.18999862670898,-5.900091554130961,62.209999084472656,-1.3999949137563816,61.5,0.11411185555075987
4390,2015-07-14,64.19000244140625,64.66000366210939,63.88000106811523,64.12999725341797,568500.0,0.0020294237865616793,-1.7857356948228937,0.12767131737644777,50.10164776374919,46.82498346444734,-1.4274344525021903,-0.9110322180487884,-0.7553099003229562,0.3475768943094977,12.992738197846295,0.7800025939941619,-0.35502304476362667,1.0040027618408232,-0.8861863040565936,2.89419182773824,0.05890822889210767,1.9490972947895315,-2.8800010681152273,85.49381407856342,47.647109296201975,0.9450945329487096,7,-1.1500015258788991,-1.0950031280517578,-0.9350032806396484,0.8149967193603516,6.3899993896484375,1,0.10391023391896281,1.4727318125385045,64.05999755859375,-1.2264207980652964,63.18999862670898,-5.900091554130961,62.209999084472656,0.10391023391896281
4391,2015-07-15,64.30000305175781,64.73000335693361,63.9900016784668,64.26999664306639,744500.0,0.0017136720075991985,-1.508495836135154,0.5000635727910824,55.32382632115813,47.28265014470493,-1.2661209855545366,-0.9691210125854539,-0.8870197320284916,0.24685414504880043,11.8278281320646,0.7400016784668111,-0.4109416432522792,1.0495031356811495,-0.9024293088469904,3.0014355802092965,0.07353691341707247,2.0254693579452194,-2.923001632690422,83.33333333333292,39.397015756205235,0.9759662222640729,7,-1.2250022888183523,-1.2050037384033203,-1.045003890991211,0.7049961090087891,4.8499984741210795,2,0.09984444578917961,-1.7857356948228937,64.19000244140625,1.4727318125385045,64.05999755859375,-1.2264207980652964,63.18999862670898,0.09984444578917961
4392,2015-07-16,64.94999694824219,65.12000274658203,64.33000183105469,64.62999725341797,594800.0,0.010108769294476794,1.3939012125905974,10.664378337142166,58.59938021918612,48.28993815420402,-1.8522308645063958,-1.5837520959178164,-1.5010039348293134,-0.3858365850003054,11.588727063637416,0.8199996948242188,-0.25510882027319326,1.6254972457885728,-0.4685183498371259,3.7195128414142786,0.578489447975727,2.6725050436014257,-3.438875451660145,92.60845335792428,42.372898238250755,1.0470077978128514,7,-1.6799964904785156,-1.734994888305664,-1.8274974822998047,-0.0749969482421875,2.8600006103515625,3,0.08729801485376809,-1.508495836135154,64.30000305175781,-1.7857356948228937,64.19000244140625,1.4727318125385045,64.05999755859375,0.08729801485376809
4393,2015-07-17,65.01999664306639,65.37000274658203,64.79000091552734,65.19999694824219,516500.0,0.0010777474690257804,1.2307252160389677,-0.5625014901175849,60.952367112199354,49.317627999950844,-1.7714699610885631,-1.7107468064502243,-1.5492347269720739,-0.44513557161279493,12.143965097856679,0.5800018310546875,-0.04363714092862381,1.6759969711303597,-0.47567617411189644,3.827670116372616,0.6001603985092316,2.751833543751488,-3.292342271484351,82.05101118583914,26.040635325097597,1.0758365726211294,7,-1.6249961853027202,-1.6799945831298686,-2.0174980163574077,-0.14499664306639204,0.920005798339858,4,0.0933558906215588,1.3939012125905974,64.94999694824219,-1.508495836135154,64.30000305175781,-1.7857356948228937,64.19000244140625,0.0933558906215588
4394,2015-07-20,65.52999877929689,65.70999908447266,64.76000213623047,65.01000213623047,576800.0,0.007843773647516539,1.1590907120501461,-2.8888653414146774,74.73182300340969,52.00334162926632,-2.06781448180395,-2.2295212248371996,-2.03818524551842,-0.9467916202980149,12.861154596879604,0.9499969482421875,-0.003392121704912654,2.11899929046632,-0.21897798153825931,4.456976562470892,0.9500106544640374,3.2879879264686096,-3.510956537714847,90.16390708804954,26.214866138907368,1.1689886360022876,7,-1.9650001525879048,-2.0199985504150533,-2.617499351501479,-0.6549987792968892,0.3899993896484233,0,0.08637271123981072,1.2307252160389677,65.01999664306639,1.3939012125905974,64.94999694824219,-1.508495836135154,64.30000305175781,0.08637271123981072
4395,2015-07-21,65.08000183105469,65.68000030517578,65.02999877929689,65.40000152587889,742200.0,-0.006867037335950177,-2.09520263028842,-0.6153880012324044,69.76472721299757,55.392930786544724,-1.4610640093351606,-1.8184114506346347,-1.5828925427861265,-0.4978464425061304,13.803270870618267,0.650001525878892,0.0845821381354881,1.6345022201538058,-0.7833035286513734,4.052307968958985,0.42559934575120906,2.8434050945563953,-2.691863905183581,63.37219746854533,-6.519497924294619,1.20890287440259,7,-1.1500015258789062,-1.5700016021728516,-2.1750030517578125,-0.2050018310546875,3.0,1,0.08988934095772572,1.1590907120501461,65.52999877929689,1.2307252160389677,65.01999664306639,1.3939012125905974,64.94999694824219,0.08988934095772572
4396,2015-07-22,65.84999847412111,65.87999725341797,65.0,65.01999664306639,817800.0,0.011831539972375849,-1.0229935456713906,-2.5937581956466764,66.57998844180102,58.7769471277078,-1.7311740720348325,-2.588823715505704,-2.3288653413985045,-1.2514945675858655,14.506529986704209,0.8799972534179688,0.18878330591413572,2.3204988479614386,-0.3106135286174805,4.951611224540358,1.0049426596719826,3.6360550362508945,-3.129674432389848,98.06458916819757,28.630675829653242,1.3155561882894584,7,-1.5000000000000142,-2.2549991607666158,-2.944999694824233,-0.974998474121108,4.0,2,0.07182996911977857,-2.09520263028842,65.08000183105469,1.1590907120501461,65.52999877929689,1.2307252160389677,65.01999664306639,0.07182996911977857
4397,2015-07-23,66.01999664306639,66.40000152587889,65.62999725341797,65.84999847412111,1227600.0,0.002581597158458404,-1.5246016459463727,0.20481661917451524,71.19786294485813,61.73222012822282,-1.457120554668478,-2.6846022197980375,-2.474625597322188,-1.4129314002236413,14.997452920587625,0.7700042724609233,0.29971838905279213,2.355997276306141,-0.49777385835700727,5.209768410969282,0.929111708974574,3.782882843637715,-2.920511815932727,76.82896193675023,6.719578756312416,1.4268855673315717,7,-1.1099967956542827,-2.164995193481431,-3.114997863769517,-1.144996643066392,3.5300064086914205,3,0.04740995216547361,-1.0229935456713906,65.84999847412111,-2.09520263028842,65.08000183105469,1.1590907120501461,65.52999877929689,0.04740995216547361
4398,2015-07-24,67.73000335693361,70.98999786376953,65.15000152587889,65.83000183105469,2755500.0,0.02590134505932018,-2.582817491428616,11.176599946146823,77.34810542226816,64.95552538240304,-2.743959059191326,-4.2626820832292225,-4.145827073126256,-3.094446579723339,16.237081357893064,5.839996337890639,0.7285048095300226,3.8435037612915153,0.4693340471932004,7.21767347538983,2.156418904242358,5.530588618340673,-4.168446191975612,47.672604454198115,-22.426271012991002,1.687084857049157,7,-0.29500389099122515,-1.5800037384033345,-4.790004730224624,-2.855003356933608,1.209999084472642,4,0.0011810748220191236,-1.5246016459463727,66.01999664306639,-1.0229935456713906,65.84999847412111,-2.09520263028842,65.08000183105469,0.0011810748220191236
4399,2015-07-27,67.93000030517578,68.25,67.23999786376953,67.33000183105469,1903000.0,0.0029528560214031607,-1.5897277893521915,0.3157884169822131,77.04370544532453,67.94908734702253,-2.6119389546387595,-4.290433259832554,-4.312599097778929,-3.260348337548976,17.136971440528697,1.0100021362304688,1.1802253625799466,3.7945007324218807,0.0022177334573427743,7.586783731386419,1.8983592329396117,5.69064223190415,-3.1798926284079414,48.91488063623314,-19.841470286356177,1.8961414994822676,7,-0.4400005340576172,-1.7800006866455078,-4.805000305175781,-3.0550003051757812,-1.3700027465820312,0,-0.029294830779176495,-2.582817491428616,67.73000335693361,-1.5246016459463727,66.01999664306639,-1.0229935456713906,65.84999847412111,-0.029294830779176495
4400,2015-07-28,69.97000122070311,70.08000183105469,68.08999633789061,68.51999664306639,1440300.0,0.030030927518954975,1.383231836850281,2.4166804419973804,95.19746870073853,72.37949205586479,-4.1860301798322865,-5.959440135271464,-6.294017730659078,-5.265062726439467,17.318568858519136,2.1500015258789062,1.5613864887445814,5.40500164031981,1.0263228808164087,9.783680399823211,3.2156622605681093,7.594341020071511,-4.819999694824219,82.97166933504494,5.723264788890901,2.189339379751702,7,-2.3100013732910014,-3.8200016021728374,-6.837501525878892,-5.095001220703111,-1.930000305175767,1,-0.05788199201230626,-1.5897277893521915,67.93000030517578,-2.582817491428616,67.73000335693361,-1.5246016459463727,66.01999664306639,-0.05788199201230626
4401,2015-07-29,70.54000091552734,70.55000305175781,69.61000061035156,70.12999725341797,1547800.0,0.00814634393139868,3.3720237039139844,0.2827602536107969,95.12462452285251,76.43785253404994,-4.221765238850736,-6.150106898734364,-6.81307816716685,-5.788598559029964,17.55497096477066,0.94000244140625,1.8875309468726584,5.534001350402832,0.6181208107114458,10.449881890094218,3.076061080557139,7.991941620248525,-4.4555999755859546,92.29456797219974,9.333728011859009,2.4579402698456927,7,-2.6650009155273438,-4.39000129699707,-7.31500244140625,-5.665000915527344,-2.309997558593736,2,-0.034873817019346776,1.383231836850281,69.97000122070311,-1.5897277893521915,67.93000030517578,-2.582817491428616,67.73000335693361,-0.034873817019346776
4402,2015-07-30,71.02999877929688,71.2699966430664,70.05000305175781,70.4000015258789,1031500.0,0.006946383008362922,1.198200551244424,1.5365649423148493,94.8512899926978,80.20439952077199,-4.200326074568636,-6.357238627013331,-7.237010769120559,-6.235358126035379,19.23960720599429,1.2199935913085938,2.2311445111910615,5.637499237060553,0.10903848622434964,11.165959987896755,2.873268861642458,8.401729612478654,-4.1607023315429785,96.07846314949637,13.301394809661502,2.764230375418101,7,-3.0149993896484375,-4.739999771118164,-7.742500305175781,-6.154998779296875,-3.9000015258789062,3,-0.016612703441573173,3.3720237039139844,70.54000091552734,1.383231836850281,69.97000122070311,-1.5897277893521915,67.93000030517578,-0.016612703441573173
4403,2015-07-31,70.94000244140625,71.7300033569336,70.80000305175781,71.2300033569336,867500.0,-0.0012670187165603197,-2.2631607126126005,-0.4603209203754163,93.21615746473782,82.25821446091956,-3.5562426171306356,-5.936000784531558,-7.078376167501162,-6.077458722718902,21.329059720023107,0.9300003051757812,2.544247222865863,5.144002723693845,-0.773570624157216,11.061576071544906,2.1852160497683144,8.102789397619375,-3.2785799584960955,82.40534634690084,1.55122229387419,2.9587866739255286,7,-2.575000762939453,-4.420000076293945,-7.652503967285156,-6.06500244140625,-2.709999084472642,4,-0.01959401384002668,1.198200551244424,71.02999877929688,3.3720237039139844,70.54000091552734,1.383231836850281,69.97000122070311,-0.01959401384002668
4404,2015-08-03,70.62999725341797,70.88999938964844,69.97000122070311,70.61000061035156,843100.0,-0.004369963029594359,2.4073948487546266,-0.06895372392202258,89.55774773297078,84.4574389631388,-2.734260544072214,-5.278364034371492,-6.710624207276339,-5.707529647841497,22.961305974189724,0.9700012207031392,2.7938281785095853,4.441497611999509,-1.6718889034862343,10.55488412748526,1.3848043542566302,7.4981908697423805,-2.154858595703132,69.78011037448948,-10.053911815444977,3.056693257742874,8,-2.264995574951172,-4.109994888305664,-7.342498779296875,-5.754997253417969,-2.529998779296861,0,-0.023927437034268584,-2.2631607126126005,70.94000244140625,1.198200551244424,71.02999877929688,3.3720237039139844,70.54000091552734,-0.023927437034268584
4405,2015-08-04,70.87999725341797,71.08000183105469,70.31999969482422,70.44999694824219,581100.0,0.0035395725572946457,-1.2029213060737072,21.503624570774512,89.73430697288691,87.03014102214834,-2.3188635089025382,-5.181267363537074,-6.8991040019719065,-5.905123989792699,24.430259076726106,0.7600021362304688,3.0539945878221744,4.302497673034665,-1.9714080373684908,10.576403383437828,1.16554481783308,7.439450528236243,-1.7538856558593778,59.905424420508645,-18.68101360091287,3.13695285520158,8,-2.4399948120117188,-4.359994888305664,-7.514998435974121,-6.004997253417969,-2.089996337890625,1,-0.06094807932030355,2.4073948487546266,70.62999725341797,-2.2631607126126005,70.94000244140625,1.198200551244424,71.02999877929688,-0.06094807932030355
4406,2015-08-05,71.06999969482422,71.81999969482422,70.83000183105469,71.3499984741211,897900.0,0.0026806214555417096,-1.6052763667757544,-0.6511594897180675,89.1304538709421,89.02265112504656,-1.8892105050957042,-4.86708670192435,-6.991549733540495,-6.0382097939886705,25.763951151215448,0.9899978637695312,3.1847718218033663,4.01400012969971,-2.0867556764693376,10.11475593586875,0.9636222266151862,7.064378032784234,-1.423109745390633,59.45942602161832,-16.63647355819871,3.0503779030845215,8,-2.5849990844726562,-4.450000762939453,-7.975000381469727,-6.289999008178711,-1.9099960327148295,2,-0.04263400580143151,-1.2029213060737072,70.87999725341797,2.4073948487546266,70.62999725341797,-2.2631607126126005,70.94000244140625,-0.04263400580143151
4407,2015-08-06,70.62000274658203,71.2699966430664,70.16999816894531,71.04000091552734,976200.0,-0.0063317426505484775,1.5000260096062146,1.5,84.14639138808502,89.77801623235956,-0.80247086192918,-3.9576386060451654,-6.478484617089293,-5.540041324031705,26.930650866525447,1.0999984741210938,3.4216066348367065,3.143502998352048,-2.7049928338216205,8.991998830525716,0.21925508226522084,6.067750914438875,-0.5384908480703245,35.135246594607125,-38.54644637906151,2.9242479160868324,8,-1.0900039672851562,-4.000003814697266,-7.525003433227539,-5.840002059936523,-1.4000015258789205,3,-0.03384309397756424,-1.6052763667757544,71.06999969482422,-1.2029213060737072,70.87999725341797,2.4073948487546266,70.62999725341797,-0.03384309397756424
4408,2015-08-07,70.9000015258789,71.18000030517578,70.23999786376953,71.0,937400.0,0.003964865029836506,3.0869752707611164,0.2380926430517711,83.68887744425592,90.51636867668527,-0.654326651331175,-3.826598948144081,-6.664426080451804,-5.768633599121415,28.795076854924528,0.94000244140625,3.695956802784721,3.038001632690424,-2.6345983827397674,8.710601648120615,0.2017016249753283,5.87430164040552,0.9199981689453125,50.270328229195826,-20.445500803947652,2.836300007715094,8,-0.9450035095214844,-4.280002593994141,-7.805002212524414,-6.120000839233398,-0.739997863769517,4,-0.05317354289597387,1.5000260096062146,70.62000274658203,-1.6052763667757544,71.06999969482422,-1.2029213060737072,70.87999725341797,-0.05317354289597387
4409,2015-08-10,71.37000274658203,71.63999938964844,71.19999694824219,71.55000305175781,585400.0,0.006629072081635545,1.4445056691745257,1.8000305180437934,89.36171838073459,89.86795197446263,-0.6538018176671159,-3.921953950058807,-7.017817409601889,-6.200100185873055,31.519226210348787,0.7399978637695312,3.97107869414765,3.142502593994138,-2.439921147041261,8.724926335029544,0.3512907234764384,5.933714464511837,0.4183969116210875,72.72748290323625,1.0380072468884975,2.791211870517702,8,-0.6550025939941406,-4.750003814697266,-8.275003433227539,-6.590002059936523,-0.7600021362304688,0,-0.04399606653789567,3.0869752707611164,70.9000015258789,1.5000260096062146,70.62000274658203,-1.6052763667757544,71.06999969482422,-0.04399606653789567
4410,2015-08-11,70.86000061035156,71.29000091552734,70.38999938964844,70.93000030517578,1521200.0,-0.007145889261646277,1.2784822351202836,0.38888653414148266,82.4062093177271,88.45479472944866,-0.004779377863258105,-3.0426282594890637,-6.396984052483219,-5.642641475447277,34.13895149881436,0.9800033569335938,4.025117104726917,2.2990005493164034,-3.0603127910266608,7.658313889659468,-0.38065612085512157,4.978657219487928,0.8974310119628797,41.818291109682846,-25.43878030691654,2.6796566701715303,8,0.034999847412109375,-4.240001678466797,-7.855001449584961,-6.079999923706055,-0.37000274658203125,1,-0.03895007214870472,1.4445056691745257,71.37000274658203,3.0869752707611164,70.9000015258789,1.5000260096062146,70.62000274658203,-0.03895007214870472
4411,2015-08-12,70.72000122070312,70.77999877929688,69.88999938964844,70.41000366210938,1410600.0,-0.0019757181547072067,3.1396025550035485,-4.428555858310626,80.5194921006089,86.86237274143879,0.1826452992967944,-2.5265346121829992,-6.11486922073982,-5.463182097697768,36.665765440619936,0.970001220703125,4.089234353329999,1.8380012512207031,-3.2065374152834494,6.882539917724856,-0.6842680820313802,4.3602705844727865,1.0070817264404184,47.428676060267854,-17.8485410851713,2.5222693332520767,8,0.13499832153320312,-4.100002288818359,-7.822502136230469,-5.940000534057617,-0.7700042724609375,2,-0.027290727826101646,1.2784822351202836,70.86000061035156,1.4445056691745257,71.37000274658203,3.0869752707611164,70.9000015258789,-0.027290727826101646
4412,2015-08-13,70.62000274658203,71.0,69.93000030517578,70.69999694824219,565800.0,-0.0014140055485719616,2.147056513592658,-0.2580478440637921,73.72743126024137,84.69695871871697,0.24403236417077778,-2.0869738286019697,-5.892586531081221,-5.34370374643774,39.01156603045957,1.0699996948242188,3.7799688754289633,1.4545024871826229,-3.2878612762256125,6.196866250590858,-0.9166793945214948,3.8256843688867406,1.0335968582617028,41.7144775390625,-24.72426274556031,2.3711818817041195,8,0.23499679565429688,-3.6350021362304688,-7.820002555847168,-6.650003433227539,0.4799957275390625,3,-0.020674016251625016,3.1396025550035485,70.72000122070312,1.2784822351202836,70.86000061035156,1.4445056691745257,71.37000274658203,-0.020674016251625016
4413,2015-08-14,71.08999633789062,71.18000030517578,70.38999938964844,70.62999725341797,591400.0,0.0066552474232428604,1.4687257858786225,-5.7504053409632805,74.84276352329667,83.06196047319762,-0.22623846257837954,-2.1912482993492546,-6.223931499259152,-5.796076900586655,41.2927895589426,0.7900009155273438,3.4390209031231507,1.6209960937499943,-2.7680766272758888,6.010068814775877,-0.5735402667629472,3.815532454262936,0.49305925834529774,68.57125418526786,-0.08066089830043666,2.194536360512944,8,-0.23499679565429688,-3.7699966430664062,-8.299996376037598,-7.714994430541992,-1.1999969482421875,4,-0.026304616873229714,2.147056513592658,70.62000274658203,3.1396025550035485,70.72000122070312,1.2784822351202836,70.86000061035156,-0.026304616873229714
4414,2015-08-17,71.19000244140625,71.36000061035156,70.70999908447266,71.1500015258789,606400.0,0.0014067535330892778,2.421085389603871,0.08695868508782115,63.80092450348513,80.18047353215296,-0.2664768906580832,-1.945211627332199,-6.179011621086531,-5.859180199179747,43.432285747510335,0.6500015258789062,3.0813780861442126,1.438002014160162,-2.597319426498842,5.473323454819166,-0.5796587061693401,3.455662734489664,0.3253309065661796,88.43550831447612,20.70288090074007,2.0176607203295056,8,-0.3350028991699219,-3.5700035095214844,-8.400002479553223,-7.980001449584961,-0.94000244140625,0,-0.014468306559542676,1.4687257858786225,71.08999633789062,2.147056513592658,70.62000274658203,3.1396025550035485,70.72000122070312,-0.014468306559542676
4415,2015-08-18,70.93000030517578,71.58000183105469,70.81999969482422,71.19000244140625,521400.0,-0.003652228224664933,-2.166653421282683,-6.499904634751097,54.74451741766381,76.35981392623316,0.0015244020418947457,-1.2906428826456136,-5.753484318108548,-5.560059426587458,45.72578771968454,0.7600021362304688,2.7699652159528796,0.8854999542236328,-2.523377916003085,4.2943778244503505,-0.818938980889726,2.5899388893369917,-1.0400009155273438,61.53842681209144,-2.959747944869612,1.7044389351133613,8,-0.16500091552734375,-3.0799999237060547,-8.002501487731934,-7.829999923706055,-1.3300018310546733,1,-0.004511485879704291,2.421085389603871,71.19000244140625,1.4687257858786225,71.08999633789062,2.147056513592658,70.62000274658203,-0.004511485879704291
4416,2015-08-19,70.58000183105469,71.16000366210938,70.4000015258789,70.77999877929688,710500.0,-0.004934420874315948,-1.7143051771117166,0.7692127116405998,44.33253388065094,71.93605198096272,0.30699050783719883,-0.5988169341885907,-5.223463180430599,-5.194615143236177,47.798924187116725,0.7600021362304688,2.4891590869777787,0.2990013122558537,-2.483326332746998,3.0813289572587053,-1.092162510245572,1.6901651347572795,-0.6562023925781233,39.393995440863,-20.237474164776316,1.3911638225014265,8,0.18499755859375,-2.6750011444091797,-7.5125017166137695,-7.480001449584961,-1.2700042724609375,2,-0.0012752049440377666,-2.166653421282683,70.93000030517578,2.421085389603871,71.19000244140625,1.4687257858786225,71.08999633789062,-0.0012752049440377666
4417,2015-08-20,69.15000152587889,70.01999664306639,68.94000244140625,70.0,1133700.0,-0.02026070087953169,1.4269757314428717,4.250057221332184,33.14501726310456,66.32006751639034,1.6835899910516474,1.1359388015436025,-3.6672874373903,-3.768344851718581,49.03349306621717,1.6399993896484375,2.132270859371218,-1.2874992370605582,-3.30867955945979,0.7336810853386737,-2.298089398260174,-0.27690907586094227,2.4300003051757955,7.954512614512654,-46.78049344993933,1.0105901611996155,8,1.1399993896484517,-1.075000762939439,-6.065001487731919,-6.0500011444091655,-1.5100021362304545,3,0.011568986329868691,-1.7143051771117166,70.58000183105469,-2.166653421282683,70.93000030517578,2.421085389603871,71.19000244140625,0.011568986329868691
4418,2015-08-21,67.80999755859375,69.20999908447266,67.76999664306639,68.70999908447266,1143700.0,-0.01937822035743053,-1.9387704260768135,1.0588272253188467,27.76026868929732,59.475461995119524,2.837584320991965,2.6163865085591453,-2.223426434872337,-2.439581534252028,47.56155267534603,1.4400024414062642,1.7356275735795066,-2.631502914428708,-4.63031666452936,-0.6326891643280561,-3.630909789479034,-1.632096039378382,3.7172042846679716,1.0498913663810172,-49.64294876061581,0.999406875050329,8,1.8650016784667969,0.48000335693359375,-4.567496299743652,-4.594995498657227,0.3800048828125,4,0.04851793295943563,1.4269757314428717,69.15000152587889,-1.7143051771117166,70.58000183105469,-2.166653421282683,70.93000030517578,0.04851793295943563
4419,2015-08-24,65.94000244140625,66.97000122070311,64.0,64.59999847412111,1910700.0,-0.02757698251753604,-1.3385827954211522,-1.4888907726867981,18.969878265136813,52.42698076705394,4.309524893330874,4.563631658898089,-0.26432686763138236,-0.5854282307076488,46.51711004542225,3.80999755859375,1.33362182792483,-4.401998138427729,-7.027192458923281,-1.7768038179321763,-5.714595298675505,-3.0894009781799525,5.4369111938476635,25.593693572186332,-22.945135324494593,1.3125971602477788,8,1.8499984741210938,1.9699974060058594,-2.5725011825561523,-2.6000003814697266,4.6199951171875,0,0.05990289356983447,-1.9387704260768135,67.80999755859375,1.4269757314428717,69.15000152587889,-1.7143051771117166,70.58000183105469,0.05990289356983447
4420,2015-08-25,65.91999816894531,67.91999816894531,65.76999664306639,67.55000305175781,1670100.0,-0.0003033708177173633,-1.227971696248549,-1.2164179529370365,16.944795117971594,45.363125546760905,3.972889514368532,4.4951304477609995,-0.1391063666847856,-0.5834590266810267,44.61865600416742,2.1500015258789205,0.8946571180362355,-4.219502258300778,-7.50682753032649,-0.9321769862750671,-5.863164894313641,-2.5758396222879156,5.01430064819337,26.815603169393782,-19.50154305879593,1.6436626360128561,8,1.8700027465820312,1.9900016784667969,-2.3824987411499023,-2.4099979400634766,5.5,1,0.06568570921311911,-1.3385827954211522,65.94000244140625,-1.9387704260768135,67.80999755859375,1.4269757314428717,69.15000152587889,0.06568570921311911
4421,2015-08-26,68.08000183105469,68.12999725341797,65.91999816894531,67.29000091552734,1841300.0,0.03276704675527342,3.9663360565094767,-0.4846616865123942,36.6315848648996,41.24136483616738,1.5634314881972813,2.25710319884017,-2.1830663239827572,-2.74768343014901,42.441355212498564,2.2099990844726562,0.38232043624392986,-1.9364986419677734,-5.342668412786637,1.4696711288510897,-3.639583527377198,-0.23341375655834895,2.438239057055668,67.77415458784154,19.214635231776356,1.7030848854094283,8,-0.29000091552734375,-0.17000198364257812,-4.360001564025879,-4.570001602172852,5.2299957275390625,2,0.022326624591438637,-1.227971696248549,65.91999816894531,-1.3385827954211522,65.94000244140625,-1.9387704260768135,67.80999755859375,0.022326624591438637
4422,2015-08-27,69.84999847412111,69.86000061035156,68.19999694824219,68.70999908447266,1652400.0,0.025998774903954747,1.8620662439820053,1.4430355297594508,45.22291843980009,37.95027093800109,-0.3657379936895069,0.4154727143192929,-3.828888713959813,-4.510373819107727,39.59749486187945,1.779998779296875,0.0015113081323931965,-0.10750198364256391,-3.4804715787150826,3.265467611429955,-1.7939867811788162,1.5789828138936883,0.2771479607026208,99.82931509916935,49.359359682370474,1.6864847975362591,8,-2.059997558593764,-1.9399986267089986,-5.877499580383315,-6.254999160766616,5.029998779296861,3,-0.00773086510127019,3.9663360565094767,68.08000183105469,-1.227971696248549,65.91999816894531,-1.3385827954211522,65.94000244140625,-0.00773086510127019
4423,2015-08-28,69.55000305175781,69.86000061035156,68.44000244140625,69.20999908447266,920600.0,-0.0042948522393231325,1.9583323399216397,0.298249253791272,41.58964997154844,35.48235154556368,-0.3432608922603464,0.6387421720007183,-3.4430406679994974,-4.21607920964226,36.4844763589253,1.4199981689453125,-0.37958414631172843,-0.3379974365234375,-3.682892291199309,3.006897418152434,-2.0104448638613803,1.3344499908145053,-5.5500030517578125,94.70993982413336,45.11160141486829,1.672447427337938,8,-1.7600021362304688,-1.6400032043457031,-5.167502403259277,-5.695001602172852,3.7199935913085938,4,-0.02746230881813172,1.8620662439820053,69.84999847412111,3.9663360565094767,68.08000183105469,-1.227971696248549,65.91999816894531,-0.02746230881813172
4424,2015-08-31,68.94000244140625,69.61000061035156,68.65000152587889,69.40000152587889,954400.0,-0.008770676974630964,1.1818229107965261,-1.3529226971838468,41.208798118641326,33.97838273456119,-0.09609208098527233,1.1759315324311217,-2.738321081286216,-3.6200147776860234,34.08347562099232,0.9599990844726705,-0.6779454801775273,-0.8634983062744084,-4.214848843819752,2.487852231270935,-2.539173575047073,0.8121769624982562,-4.822802429199214,77.50617905742567,25.811526012281647,1.6756752687726715,8,-1.3600006103515625,-1.0300025939941406,-2.147502899169922,-2.7900028228759766,5.599998474121094,0,-0.010879024854074326,1.9583323399216397,69.55000305175781,1.8620662439820053,69.84999847412111,3.9663360565094767,68.08000183105469,-0.010879024854074326
4425,2015-09-01,66.55999755859375,67.94999694824219,66.25,67.83999633789061,754800.0,-0.0345228430305804,1.26666259765625,2.78261158011715,34.19451935987314,32.85193667669699,1.7867327967706785,3.389479010687751,-0.2957476725210455,-1.2715996661982842,31.930505170249425,2.69000244140625,-1.1145109076691853,-3.027503204345706,-6.633878053173959,0.5788716444825468,-4.8306906287598395,-1.2243157799315725,-2.327941534423829,16.243629265874553,-34.503904915531216,1.80318742441413,9,0.4500007629394531,1.3500022888183594,0.26000213623046875,-0.40999794006347656,8.150001525878906,1,0.06009615605046781,1.1818229107965261,68.94000244140625,1.9583323399216397,69.55000305175781,1.8620662439820053,69.84999847412111,0.06009615605046781
4426,2015-09-02,68.04000091552734,68.08999633789061,66.61000061035156,67.59999847412111,1121600.0,0.022235628173374433,4.481533809941178,-0.34375223517630343,41.1279218884787,33.73892607951633,-0.10220823262987722,1.7611308456804693,-1.6876023257282355,-2.771234854927627,29.400935945195155,1.5299987792968608,-1.4368818474861769,-1.3959999084472656,-4.99471666594539,2.2027168490508586,-3.1953582871963278,0.4033584703017965,-3.6953859996337854,49.58450451212038,-2.210406536340905,1.7993583787490615,9,-1.1100006103515625,-0.13000106811523438,-1.1350011825561523,-1.8900012969970703,7.029998779296875,2,0.0496766197521703,1.26666259765625,66.55999755859375,1.1818229107965261,68.94000244140625,1.9583323399216397,69.55000305175781,0.0496766197521703
4427,2015-09-03,68.23000335693361,68.77999877929689,67.84999847412111,68.23000335693361,605100.0,0.0027925108590483028,-1.4473377770639255,0.0,39.97198635270988,35.09578359767328,-0.4877260120553899,1.4576284178682926,-1.7583510474572819,-2.9809216911964995,27.268583508090128,0.9300003051757812,-1.7137842379699606,-1.0864974975585824,-4.678391453675829,2.505396458558664,-2.8824444756172056,0.7094494805000409,-3.7750807271508933,54.847729145973304,4.9611423720582195,1.7959469780586255,9,-1.3000030517578267,-0.3200035095214986,-1.2175035476684712,-2.0800037384033345,7.0699996948242045,3,0.07445396382417013,4.481533809941178,68.04000091552734,1.26666259765625,66.55999755859375,1.1818229107965261,68.94000244140625,0.07445396382417013
4428,2015-09-04,67.12999725341797,67.52999877929689,66.79000091552734,66.98000335693361,640500.0,-0.016122029157189743,-1.7924512005528261,100.0,36.69724587170738,37.06549110951446,0.5651050305569214,2.3828854931914094,-0.547802643492588,-1.9091122841191037,25.20216022387349,1.4400024414062642,-1.9681691052330166,-1.9980033874511776,-5.635404496180229,1.6393977212778736,-3.816703941815703,-0.17930283308665196,-2.566973064023884,26.19038968942012,-18.042582245848127,1.8187005543645227,9,0.6850013732910156,0.7800025939941406,0.02250194549560547,-0.8399982452392578,7.44000244140625,4,0.11544764363304671,-1.4473377770639255,68.23000335693361,4.481533809941178,68.04000091552734,1.26666259765625,66.55999755859375,0.11544764363304671
4429,2015-09-08,68.23000335693361,68.41000366210939,67.09999847412111,68.30000305175781,822600.0,0.016386208081658138,8.034490016047101,-0.4666836215665822,41.61492743555075,39.80661692257881,-0.1965755630342727,1.09154084397926,-1.5115666867447715,-3.033919368540907,22.665580894704018,1.3100051879882812,-2.0260783266927973,-0.7409973144531108,-4.239346046552328,2.757351417646106,-2.4901716805027263,1.0081770515965047,-3.5610396391203807,78.26104001061493,34.721001030449806,1.7491743660496117,9,-0.34000396728517046,-0.3200035095214986,-0.7875013351440572,-1.7100009918213033,6.0999984741210795,1,0.07386769805311211,-1.7924512005528261,67.12999725341797,-1.4473377770639255,68.23000335693361,4.481533809941178,68.04000091552734,0.07386769805311211
4430,2015-09-09,68.09999847412111,69.16999816894531,67.95999908447266,68.76000213623047,825100.0,-0.0019053917106290896,-1.5744594506850205,9.42866485013795,42.19143885420924,40.42437847694655,0.30752151072269385,1.0584380927449075,-1.193407869332745,-2.900822601117568,20.680925596017786,1.2099990844726562,-1.9260088342399229,-0.733002090454093,-4.1339942603235755,2.6679900794153895,-2.4334981753888343,0.9674939944806482,-3.327214018457113,58.20309706029667,13.554560001235657,1.7004960849347401,9,-0.04499816894532671,-0.18999862670899859,-0.6574964523315572,-1.5799961090088033,6.560005187988267,2,0.09456685147876365,8.034490016047101,68.23000335693361,-1.7924512005528261,67.12999725341797,-1.4473377770639255,68.23000335693361,0.09456685147876365
4431,2015-09-10,68.79000091552734,69.16999816894531,67.76000213623047,67.76000213623047,584000.0,0.010132194667646699,-1.7378596189742526,-1.5605955518565093,48.811096766130845,40.82306495764996,-0.3030445828991901,0.22812746238321324,-1.6943200590389438,-3.5905553167775395,19.11581543764563,1.4099960327148438,-1.519769382229569,0.05350036621094034,-3.229530460628041,3.3365311930499217,-1.5880150472085575,1.6950157796304381,-3.915472136769594,84.0337104224702,33.3084026997051,1.6415154134194931,9,-0.7350006103515625,-0.8800010681152344,-1.3099985122680664,-2.269998550415039,5.879997253417969,3,0.08605899244302884,-1.5744594506850205,68.09999847412111,8.034490016047101,68.23000335693361,-1.7924512005528261,67.12999725341797,0.08605899244302884
4432,2015-09-11,69.16000366210939,69.16000366210939,68.30000305175781,68.5,476600.0,0.005378728618369966,1.606047995561035,0.6407810138958984,54.76359693188049,42.2868368421313,-0.8730238153595877,-0.2707441749463584,-1.9179703096973526,-3.967235321282132,17.361152757724437,0.8600006103515767,-1.0556157223039548,0.4965030670166186,-2.6731583358029525,3.6661644698361897,-1.088327634393167,2.081333768426404,-4.1857654467197705,99.5800622533673,40.81257821920755,1.584830701409788,9,-1.230003356933608,-1.3400039672851705,-1.6075038909912251,-2.595003128051772,6.339996337890611,4,0.08545395777578202,-1.7378596189742526,68.79000091552734,-1.5744594506850205,68.09999847412111,8.034490016047101,68.23000335693361,0.08545395777578202
4433,2015-09-14,69.22000122070311,69.44000244140625,68.66000366210939,69.33000183105469,939900.0,0.0008675181523536413,3.7272390992739695,-0.16666666666668462,63.26857006001024,44.73792261339451,-1.1004823887304127,-0.503853008536538,-1.814038408156918,-4.036343551629088,15.362708572198214,0.7799987792968608,-0.8892677723588207,0.6500003814697095,-2.3224714221259575,3.6224721850653765,-0.8362355203281169,2.136236283267536,-4.148047757414247,90.59825437140677,26.49295589164838,1.486235901797831,9,-1.3749999999999858,-1.400001525878892,-1.1450023651122905,-2.6550006866454936,6.569999694824233,0,0.08783591048588746,1.606047995561035,69.16000366210939,-1.7378596189742526,68.79000091552734,-1.5744594506850205,68.09999847412111,0.08783591048588746
4434,2015-09-15,70.16000366210939,70.30999755859375,69.08000183105469,69.31999969482422,771100.0,0.013579925235903234,1.1579028382891294,-7.636357331113028,65.96384088611083,48.267847227420916,-2.0665479871412344,-1.6073885060397828,-2.572907190762166,-4.988066664149315,13.203403413473161,1.2299957275390625,-0.9229798534901192,1.6415027618408402,-1.1712389860725807,4.454244509754261,0.23513188788413686,3.0478736357975436,-4.992289255879271,94.11787585307312,24.25074318648913,1.4063708739567076,9,-1.700004577636733,-2.3400039672851705,-1.8725051879882955,-3.595003128051772,4.299995422363267,1,0.06285626856511262,3.7272390992739695,69.22000122070311,1.606047995561035,69.16000366210939,-1.7378596189742526,68.79000091552734,0.06285626856511262
4435,2015-09-16,70.61000061035156,70.73999786376953,69.98999786376953,70.23999786376953,578400.0,0.00641386722853321,1.380962761126249,0.4404773798603026,60.93342195810628,50.46845834626843,-2.1027645737800356,-2.1951338844502573,-2.8431230176023092,-5.404334894726617,10.905035523748824,0.75,-0.8797990880987925,2.107499694824213,-0.6505935952409345,4.865592984889361,0.7284530497916393,3.486546339856787,-5.236594878026892,95.63766980547577,24.452171634062708,1.3790466450325747,9,-1.845001220703125,-2.8199996948242188,-1.9425010681152344,-4.045000076293945,4.8000030517578125,2,0.05268377267451507,1.1579028382891294,70.16000366210939,3.7272390992739695,69.22000122070311,1.606047995561035,69.16000366210939,0.05268377267451507
4436,2015-09-17,70.48999786376953,71.29000091552734,70.26000213623047,70.58999633789062,546800.0,-0.0016995148781295821,-2.678633223885884,-0.2702641400499,53.22579404693594,51.94110364562688,-1.786557767199568,-2.194745479367512,-2.489446270181901,-5.241059143930528,9.061276996666411,1.029998779296875,-0.7858000475413434,1.991997146606451,-0.752081736864767,4.736076030077669,0.619957704870842,3.36403658834206,-4.794596603558176,73.24402597568287,5.447069616013408,1.37203944173561,9,-1.4499969482421875,-2.6999969482421875,-1.7324981689453125,-3.924997329711914,9.69000244140625,3,0.059157411330879706,1.380962761126249,70.61000061035156,1.1579028382891294,70.16000366210939,3.7272390992739695,69.22000122070311,0.059157411330879706
4437,2015-09-18,69.94999694824219,70.33999633789061,69.48000335693361,69.63999938964844,2215900.0,-0.007660674306884774,-1.7301814130356132,-3.100022888532845,51.96846727781715,53.63790602408353,-1.091724379187994,-1.6777574235975692,-1.740117254403387,-4.665116474831777,8.36785408725073,1.0099945068359233,-0.3685996764284738,1.4119964599609318,-1.3947075718584045,4.218700491780268,0.008644444051270739,2.815348475870593,-3.8070277156055568,49.04922560114152,-14.70959852453506,1.4033520159096653,9,-0.7549972534179688,-2.1599960327148438,-1.2124977111816406,-3.3849964141845703,10.520004272460938,4,0.0674767895157391,-2.678633223885884,70.48999786376953,1.380962761126249,70.61000061035156,1.1579028382891294,70.16000366210939,0.0674767895157391
4438,2015-09-21,71.0999984741211,71.19000244140625,69.44000244140625,70.11000061035156,662400.0,0.016440337041470077,1.9914381663460599,3.1935666469777515,60.0934062995775,55.69107034230872,-1.8096646340372473,-2.70745524330232,-2.6947048177794954,-5.763022886688191,8.755799932511762,1.75,-0.10477452378779617,2.3974979400634737,-0.6081522074245953,5.403148087551543,0.8946728663194392,3.9003230138075082,-4.545266706853212,91.40260089964752,28.16895466725235,1.5028250737440316,9,-1.5749969482421875,-3.30999755859375,-2.1799983978271484,-4.534997940063477,8.730003356933594,0,0.061884692268740604,-1.7301814130356132,69.94999694824219,-2.678633223885884,70.48999786376953,1.380962761126249,70.61000061035156,0.061884692268740604
4439,2015-09-22,69.88999938964844,70.7300033569336,69.61000061035156,70.23000335693361,508300.0,-0.017018271595506063,-1.488890772686814,-0.3434390918689118,67.47109965415648,58.499921542302864,-0.37932202069723076,-1.2504716887277283,-1.3273700102171517,-4.497376573203923,7.711940091789132,1.4899978637695312,0.15252968824364643,0.9899990081787138,-1.7595393212512533,3.739537337608681,-0.3847701565362627,2.3647681728936902,-2.9564460905198047,24.324179427011376,-43.00054073703629,1.3747691647149818,9,-0.36499786376953125,-2.0999984741210938,-0.8024997711181641,-3.3249988555908203,11.010002136230469,1,0.08441839429680642,1.9914381663460599,71.0999984741211,-1.7301814130356132,69.94999694824219,-2.678633223885884,70.48999786376953,0.08441839429680642
4440,2015-09-23,70.25,70.72000122070312,69.72000122070311,70.05000305175781,563500.0,0.005150960273221594,-1.3255797448589899,-0.5882194547290229,63.139073172103494,60.09191892074427,-0.44954712636871363,-1.338049269270826,-1.526798824309978,-4.809290653243977,7.242447577899725,1.0000000000000142,0.6015626316441001,1.1334995269775447,-1.290696698331189,3.5576957522862784,-0.0785985856768292,2.3455976396319187,-2.967930891559476,43.7836879286383,-24.71989637918064,1.212098112654367,9,-0.4549980163574219,-2.4599990844726562,-1.0125007629394531,-3.684999465942383,10.489997863769531,2,0.059928812590358094,-1.488890772686814,69.88999938964844,1.9914381663460599,71.0999984741211,-1.7301814130356132,69.94999694824219,0.059928812590358094
4441,2015-09-24,69.59999847412111,69.86000061035156,68.72000122070311,69.83999633789061,567000.0,-0.00925269075984192,7.1426664123594374,-1.2000076295108062,57.72261081082941,60.42069824062748,0.3659155549979687,-0.599048229034949,-0.7240141250935181,-4.118805216818075,6.634660910318366,1.5299987792968892,0.8963284908100206,0.40749816894532387,-1.9748216315774556,2.7898179694681033,-0.7836617313160588,1.5986580692067065,-1.9972948211136412,35.62740155923837,-33.174119357229564,1.1911599002613882,9,0.3750038146972514,-1.954998016357436,-0.29249858856202593,-3.0349979400634908,10.999999999999986,3,0.08347708786442798,-1.3255797448589899,70.25,-1.488890772686814,69.88999938964844,1.9914381663460599,71.0999984741211,0.08347708786442798
4442,2015-09-25,69.30999755859375,70.19999694824219,68.93000030517578,70.15000152587889,403900.0,-0.004166679912143811,1.7021354306167669,3.5000476841406103,63.52354078734015,60.449028321441915,0.7592766808583491,-0.3705767718950739,-0.30240426608926896,-3.7645273126429544,7.102852841935212,1.2699966430664062,1.2018863735423366,0.14449729919434162,-2.2186093966074054,2.5076039949960887,-1.037056048706532,1.3260506470952151,-1.4123101245846925,23.88647960759647,-48.22701257734184,1.1815533479008755,9,0.6950035095214844,-1.6649971008300781,0.025002479553222656,-2.744997024536133,12.410003662109375,4,0.1568316711797988,7.1426664123594374,69.59999847412111,-1.3255797448589899,70.25,-1.488890772686814,69.88999938964844,0.1568316711797988
4443,2015-09-28,67.63999938964844,69.98999786376953,67.33999633789061,69.16000366210939,818600.0,-0.024094621667437255,-1.4999892037398044,1.8095203494973273,46.58167374351648,58.29545419448698,2.4379595325528527,1.211084855268993,1.4802541683787638,-2.047134489923309,7.704050391674985,2.6500015258789205,1.298527173073964,-1.4300006866455135,-3.880444374573159,1.020443001282132,-2.655222530609336,-0.20477884268169078,3.6500015258789062,8.849629221196102,-59.90499741031031,1.2252218439638196,9,1.6749992370605469,0.005001068115234375,1.542501449584961,-1.0749988555908203,13.290000915527344,0,0.18968069111216135,1.7021354306167669,69.30999755859375,7.1426664123594374,69.59999847412111,-1.3255797448589899,70.25,0.18968069111216135
4444,2015-09-29,68.19000244140625,68.26000213623047,67.04000091552734,67.55999755859375,723600.0,0.008131328455363462,2.1688167568317382,-0.4144757315665273,50.49725890087945,57.13588052146177,1.7647017141138832,0.6345462612619173,1.0351838676527336,-2.5495762793164545,8.39864497398675,1.220001220703125,1.2778944705651583,-0.8424976348876925,-3.3240749865746864,1.6390797167993014,-2.0832863107311823,0.39829104095579737,3.020998382568365,31.250038872591198,-37.2348744747888,1.2407886758434952,9,0.9749984741210938,-0.5450019836425781,0.7924976348876953,-1.6250019073486328,13.089996337890625,1,0.1706995009957708,-1.4999892037398044,67.63999938964844,1.7021354306167669,69.30999755859375,7.1426664123594374,69.59999847412111,0.1706995009957708
4445,2015-09-30,70.55999755859375,70.68000030517578,68.91999816894531,69.12000274658203,1023600.0,0.03475575645013307,1.095240257764497,2.285688335593877,58.24788485235029,57.69389061095226,-0.6851869836986282,-1.4971748052698501,-1.1856684960509654,-4.863174709823824,7.808303636167407,2.4899978637695312,1.191946874429135,1.3274974822998047,-0.9515398990857449,3.6065348636853543,0.187978791607037,2.4670161729925724,0.48416326904298046,96.70322069494574,28.93820920351712,1.1395186906927748,9,-1.4449958801269531,-2.029998779296875,-2.7099971771240234,-3.994997024536133,10.740005493164062,2,0.14654201140949175,2.1688167568317382,68.19000244140625,-1.4999892037398044,67.63999938964844,1.7021354306167669,69.30999755859375,0.14654201140949175
4446,2015-10-01,71.41999816894531,71.75,70.20999908447266,70.76000213623047,1984600.0,0.012188217688604785,1.3333352599485593,0.45833222953963854,60.07127567270577,58.59420265482876,-1.5638493093687345,-2.2039697476204765,-1.9082811612212822,-5.656415028253974,7.462126144793673,1.5400009155273438,0.9955047107301027,2.018498229980466,-0.3860338360014879,4.42303029596242,0.816232196989489,3.220764262971443,-4.379997253417969,92.99359033545045,28.044558830545697,1.2022660329909762,10,-2.0249977111816406,-2.5849990844726562,-3.569997787475586,-4.854997634887695,11.090003967285156,3,0.1304956585517909,1.095240257764497,70.55999755859375,2.1688167568317382,68.19000244140625,-1.4999892037398044,67.63999938964844,0.1304956585517909
4447,2015-10-02,73.30999755859375,73.31999969482422,70.5199966430664,71.1500015258789,1117300.0,0.026463167713580926,1.56880977962252,3.272740934259655,65.6704803886606,59.213877553615774,-3.271101329940848,-3.8934967715571105,-3.641578393400323,-7.469103803600774,7.773337120130755,2.8000030517578125,0.9140608577168337,3.6544979095458956,0.7497989573368358,6.559196861754955,2.2021484334413657,5.1068473856504255,-6.17579666137695,99.84073028384269,36.56078782932315,1.4523494761045332,10,-3.1299972534179688,-3.5249977111816406,-5.459997177124023,-6.744997024536133,7.930000305175781,4,0.09944074694178973,1.3333352599485593,71.41999816894531,1.095240257764497,70.55999755859375,2.1688167568317382,68.19000244140625,0.09944074694178973
4448,2015-10-05,74.87999725341797,75.0,73.37000274658203,73.69999694824219,1354000.0,0.021415901611091748,1.2957614050923314,0.5462974409692175,67.25143817987632,59.189470723140204,-4.747802534800101,-5.1153846192068215,-5.088528599624453,-8.954752631506125,7.804942442172047,1.69000244140625,1.0027747888502176,4.8369976043701115,1.3429078913707997,8.331087317369423,3.0899527478704556,6.584042460869767,-7.498364404296865,98.49242763336346,37.497547256225396,1.7470448564996588,10,-3.859996795654297,-4.254997253417969,-7.029996871948242,-8.314996719360352,6.840003967285156,0,0.09134621017861932,1.56880977962252,73.30999755859375,1.3333352599485593,71.41999816894531,1.095240257764497,70.55999755859375,0.09134621017861932
4449,2015-10-06,73.2699966430664,75.16999816894531,72.98999786376953,75.11000061035156,1896200.0,-0.021501077315785766,1.2244911463949149,-1.5593249927262147,58.9622483881366,58.72537908047722,-2.9144098092728115,-3.2764244460682477,-3.378097320370415,-7.273218080955644,8.293139537276728,2.1800003051757812,1.121410108117459,2.974997329711911,-0.6912821930335298,6.641276852457352,1.1418575683391907,4.808137091084632,-5.431261764892568,69.5999755859375,12.450688278660493,1.8331397613727176,10,-2.164997100830078,-2.55999755859375,-5.41999626159668,-6.704996109008789,9.260002136230469,1,0.10454488894581182,1.2957614050923314,74.87999725341797,1.56880977962252,73.30999755859375,1.3333352599485593,71.41999816894531,0.10454488894581182
4450,2015-10-07,74.54000091552734,74.70999908447266,73.22000122070312,73.44000244140625,1112700.0,0.017333210463318816,1.06944893320547,-0.5978239686863787,62.664170295279895,59.27444124541616,-3.9245947843236024,-4.257506793272313,-4.596608089047663,-8.46309805684983,9.249904439287777,1.4899978637695312,1.0847058061181514,3.923001480102542,-0.0499585632996542,7.895961523504738,1.9365214584014439,5.90948150180364,-6.114764974091784,87.298440126931,30.85549866847905,1.9864800217010985,10,-3.4350013732910156,-3.8300018310546875,-6.795000076293945,-7.975000381469727,7.709999084472656,2,0.09042122056595692,1.2244911463949149,73.2699966430664,1.2957614050923314,74.87999725341797,1.56880977962252,73.30999755859375,0.09042122056595692
4451,2015-10-08,74.70999908447266,74.75,73.19000244140625,74.4000015258789,665900.0,0.002280630089312119,7.0,0.28181635328307175,65.23687995916663,59.464812264508,-3.6805617393204813,-4.175324386301156,-4.7304512813225585,-8.55883424547281,10.156699230314853,1.55999755859375,1.0797410882157408,3.796999740600583,-0.47379109643517836,8.067790577636345,1.6616043220827095,5.932395159118457,-5.745182164836322,90.10754981664849,31.37733721538799,2.135395418517879,10,-3.604999542236328,-3.8199996948242188,-7.25,-8.144998550415039,6.849998474121094,3,0.08820779076484819,1.06944893320547,74.54000091552734,1.2244911463949149,73.2699966430664,1.2957614050923314,74.87999725341797,0.08820779076484819
4452,2015-10-09,75.06999969482422,75.16999816894531,74.44000244140625,74.76000213623047,1105600.0,0.004818640272562735,1.8627591778116865,1.0,63.38503280690689,61.33185216044027,-3.5063073659532904,-4.289801476370712,-5.065164751631883,-8.837574074446351,11.173085691292691,0.7299957275390625,1.141784165918665,3.8615005493164034,-0.7061111421089663,8.429112240741773,1.5776947036037257,6.145306395029081,-5.608768275243165,95.41291467328348,39.12949162402686,2.2838058457126817,10,-3.9650001525878906,-4.090000152587891,-7.649999618530273,-8.504999160766602,8.300003051757812,4,0.09910753259160066,7.0,74.70999908447266,1.06944893320547,74.54000091552734,1.2244911463949149,73.2699966430664,0.09910753259160066
4453,2015-10-12,75.30000305175781,75.68000030517578,75.0,75.19999694824219,749600.0,0.003063851843194465,-1.720001220703125,0.3226028745816106,69.53069053426671,63.44667789748329,-2.833438004249217,-4.259329558571167,-5.263785648531467,-8.983036520662012,12.493772988329447,0.6800003051757812,1.3331954721897148,3.78750381469726,-1.0255830114672193,8.60059064086174,1.3809604016150274,6.1940472277794925,-5.382070292227624,85.87372087218932,24.492320612986404,2.406543413082239,10,-3.0000038146972656,-4.06500244140625,-7.880002975463867,-8.735002517700195,8.6199951171875,0,0.07888439005678172,1.8627591778116865,75.06999969482422,7.0,74.70999908447266,1.06944893320547,74.54000091552734,0.07888439005678172
4454,2015-10-13,74.56999969482422,75.29000091552734,74.5,75.22000122070312,588700.0,-0.009694599300770546,1.0,-6.499618553555081,65.18986289095928,64.21800879066208,-1.232912916536776,-3.353959705158786,-4.500241573217522,-8.176190109269555,13.647231725378939,0.8000030517578125,1.5086057160182946,2.837000656127927,-2.117194467846872,7.791195780102726,0.35990309414053456,5.314098218115319,-4.075860180729478,55.42162399002356,-7.8476228732718525,2.4770975619873985,10,-1.625,-3.2099990844726562,-6.707500457763672,-8.004999160766602,11.699996948242188,1,0.09588308374869392,-1.720001220703125,75.30000305175781,1.8627591778116865,75.06999969482422,7.0,74.70999908447266,0.09588308374869392
4455,2015-10-14,74.33000183105469,75.11000061035156,74.08999633789062,74.68000030517578,1962000.0,-0.0032184238266288467,-1.4578136059049003,0.5384579269223094,67.12527726292114,65.00178674513045,-0.44913227446521375,-2.973428434490188,-4.2368597305330695,-7.860124224822044,14.502483100931713,1.0200042724609375,2.019180308848874,2.4110027313232365,-2.643971096082055,7.465976558728528,-0.11648418237940916,4.938489645025882,-3.317276237851843,45.783147296465046,-20.11583724022705,2.5274869137026474,10,-1.2300033569335938,-2.970001220703125,-6.430002212524414,-7.76500129699707,12.269996643066406,2,0.1103188046043646,1.0,74.56999969482422,-1.720001220703125,75.30000305175781,1.8627591778116865,75.06999969482422,0.1103188046043646
4456,2015-10-15,74.66000366210938,74.9000015258789,74.05000305175781,74.83000183105469,496300.0,0.004439685496103518,4.483904311872416,0.48571117166212535,69.31409294526449,65.4066325847531,-0.3030787823010428,-3.1357788530872455,-4.545286089289448,-8.095240039670898,15.079028926275395,0.8499984741210938,2.5123383445326937,2.5325042724609403,-2.6174007024520733,7.682409247373954,-0.0424482149955594,5.10745675991744,-3.1805505977092423,37.423413387503686,-32.39404577760148,2.5749524874565033,10,-0.32500457763671875,-3.3000030517578125,-6.67750358581543,-8.095003128051758,15.639999389648423,3,0.10166080854001636,-1.4578136059049003,74.33000183105469,1.0,74.56999969482422,-1.720001220703125,75.30000305175781,0.10166080854001636
4457,2015-10-16,74.66999816894531,75.04000091552734,74.30999755859375,74.95999908447266,864100.0,0.0001338669481074639,2.2444263601376666,1.705906112557221,78.83509996445041,66.69370611637245,-0.11160607640246667,-2.9239441211933155,-4.518637181171712,-8.024815325815922,16.23623334248596,0.7300033569335938,2.7704533007805736,2.3064987182617216,-2.855836300633527,7.46883373715697,-0.2746687911859027,4.887666227709346,-2.7704903804676206,38.03657434927708,-37.86149409173283,2.581167509447626,10,-0.33499908447265625,-3.30999755859375,-6.687498092651367,-8.104997634887695,15.510002136230469,4,0.09227266048754146,4.483904311872416,74.66000366210938,-1.4578136059049003,74.33000183105469,1.0,74.56999969482422,0.09227266048754146
4458,2015-10-19,75.5,75.55000305175781,74.12999725341797,74.61000061035156,570600.0,0.011115599992071123,1.8686826651870347,-3.0689537239220224,79.31033216924406,68.95460431427327,-0.9436461518183563,-3.5915478798462317,-5.310621974197318,-8.755661966221837,17.05660724169132,1.4200057983398438,2.986741415552757,2.9165004730224666,-2.3920683465258605,8.225069292570794,0.26221606324830304,5.57078488279663,-3.2224429598525006,96.66646321614584,14.496097993215784,2.65428440977416,10,-1.0649986267089844,-4.1399993896484375,-7.625,-8.880001068115234,13.040000915527344,0,0.1042384469745965,2.2444263601376666,74.66999816894531,4.483904311872416,74.66000366210938,-1.4578136059049003,74.33000183105469,0.1042384469745965
4459,2015-10-20,75.79000091552734,76.11000061035156,75.26000213623047,75.62999725341797,744200.0,0.003841071728839074,1.1249880791165194,0.17977951891919694,75.16843033574453,70.34396654099156,-0.9371431147371823,-3.601524090440904,-5.573604049020503,-8.936310127454107,18.01603695220152,0.8499984741210938,2.9763287626673787,2.911501312255865,-2.422510628925153,8.245513253436883,0.24449534166535614,5.578507282846374,-3.1721995488770176,84.46601582175343,3.9631894915728054,2.6670059705905085,10,-1.1399993896484375,-4.215000152587891,-7.957500457763672,-9.170001983642578,13.599998474121094,1,0.1072700508669917,1.8686826651870347,75.5,2.2444263601376666,74.66999816894531,4.483904311872416,74.66000366210938,0.1072700508669917
4460,2015-10-21,74.45999908447266,76.13999938964844,74.41999816894531,75.93000030517578,564700.0,-0.017548513194201698,-1.2193520441814907,-9.18729734884608,63.99631035454176,70.20612547381104,0.42501153971720385,-2.0447852147539436,-4.215039636146301,-7.504696962647245,18.776851406306207,1.720001220703125,2.7778514996516463,1.370999526977542,-3.857493703213322,6.599492757168406,-1.243247088117883,3.985246142072967,-1.4231338085781857,19.617069431262323,-56.855899517864344,2.6142466150954284,10,0.6350021362304688,-2.8699989318847656,-6.319999694824219,-7.840000152587891,14.840003967285156,2,0.1586086181010513,1.1249880791165194,75.79000091552734,1.8686826651870347,75.5,2.2444263601376666,74.66999816894531,0.1586086181010513
4461,2015-10-22,75.41000366210938,75.73999786376953,74.7699966430664,74.7699966430664,899400.0,0.012758589703432133,-2.0312205705294026,-0.435378562976188,60.58469385557698,69.89497670144104,-0.4640555236995567,-2.6743145719713226,-5.120340307930007,-8.331365655370405,20.29098924507363,1.279998779296875,2.852780529205077,2.030503845214838,-3.0245102451574724,7.0855179355871485,-0.49700319997131714,4.558010890400993,-1.9386996102893477,63.6818431990283,-9.428976608090686,2.527507045186157,10,-0.31500244140625,-3.8200035095214844,-7.132503509521484,-8.79000473022461,14.029998779296875,3,0.1483887318471815,-1.2193520441814907,74.45999908447266,1.1249880791165194,75.79000091552734,1.8686826651870347,75.5,0.1483887318471815
4462,2015-10-23,80.18000030517578,81.4000015258789,75.41000366210938,75.81999969482422,3592300.0,0.06325416272938256,-1.312743758027077,6.8124262400610345,70.1981663881242,69.96914068520299,-4.953929138457028,-6.944238136855489,-9.78605982678377,-12.959734945888002,22.41471797300627,5.989997863769531,2.8770522943272994,6.257000350952154,0.7289730892113795,11.785027612692929,3.492986720081774,9.021013981822534,-6.335078906059778,83.21870008626352,12.768310174603258,2.764013630870386,10,-2.454998016357422,-5.959999084472656,-11.764999389648438,-13.560001373291016,10.720001220703125,4,0.1262160477433767,-2.0312205705294026,75.41000366210938,-1.2193520441814907,74.45999908447266,1.1249880791165194,75.79000091552734,0.1262160477433767
4463,2015-10-26,80.47000122070312,81.20999908447266,79.30999755859375,80.13999938964844,1239100.0,0.0036168734649981715,1.0994520316978587,0.07568848276562014,80.50846635731008,71.67120773701974,-4.954456858764729,-6.560104156489842,-9.98141543002771,-13.100832906967298,24.34462432847761,1.9000015258789062,2.867811351249202,5.905501174926755,0.4704814379617801,11.34052091189173,3.1879913064442746,8.623011043409235,-5.700004577636719,86.67621980078327,15.45242957653521,2.717509868482485,10,-2.7449989318847656,-6.25,-11.977500915527344,-13.85000228881836,9.040000915527344,0,0.12066607353268544,-1.312743758027077,80.18000030517578,-2.0312205705294026,75.41000366210938,-1.2193520441814907,74.45999908447266,0.12066607353268544
4464,2015-10-27,79.83000183105469,80.45999908447266,79.41999816894531,80.20999908447266,944300.0,-0.007953266806758563,1.3636458215929879,-1.1515004392657326,73.67949046326179,72.3994536481687,-3.899985674177131,-5.273740433225669,-9.255480184482366,-12.313022740359145,26.204313999820815,1.0500030517578125,2.8801164137618542,4.683501815795893,-0.3559039109433826,9.722907542535168,2.163798952426262,7.203204679165523,-4.4199981689453125,77.5071785135367,7.973168129018802,2.5197028633696372,10,-2.104999542236328,-5.6100006103515625,-11.172500610351562,-12.845001220703125,12.209999084472656,1,0.10910683808959121,1.0994520316978587,80.47000122070312,-1.312743758027077,80.18000030517578,-2.0312205705294026,75.41000366210938,0.10910683808959121
4465,2015-10-28,80.9000015258789,80.95999908447266,79.47000122070312,79.47000122070312,1034400.0,0.013403478269844893,-1.0839126514541195,-3.7631858975645995,75.6420823746555,73.1025635847677,-4.40305137184933,-5.828188651314775,-10.216956793929185,-13.217270031649377,28.4061237092055,1.4899978637695312,2.8258585700150434,5.236501312255854,0.05861028416286729,10.41439234034884,2.6475557982093676,7.82544682630234,-4.531598205566411,92.45852742437354,24.472440207653804,2.5889455140464914,10,-3.1350021362304688,-6.680000305175781,-12.242500305175781,-13.580001831054688,12.22000122070314,2,0.1049443473873568,1.3636458215929879,79.83000183105469,1.0994520316978587,80.47000122070312,-1.312743758027077,80.18000030517578,0.1049443473873568
4466,2015-10-29,80.73999786376953,81.19000244140625,80.19000244140625,80.83999633789062,891700.0,-0.001977795538831928,1.4999666218445722,-0.06992898795836379,73.883711931797,72.55240935891732,-3.676529021810097,-5.20080129314357,-9.936768568851846,-12.883257109876837,30.211737506013453,1.0,2.9096308988073645,4.610497665405276,-0.6364671252343754,9.857462456044928,1.9870152700854504,7.233980060725102,-3.566538830566415,88.98157099351565,23.45417763105469,2.623482395319828,10,-2.9749984741210938,-6.519996643066406,-11.94749641418457,-13.119998931884766,11.749999999999986,3,0.10601938833874325,-1.0839126514541195,80.9000015258789,1.3636458215929879,79.83000183105469,1.0994520316978587,80.47000122070312,0.10601938833874325
4467,2015-10-30,80.5999984741211,81.48999786376953,80.37999725341797,80.73999786376953,739800.0,-0.0017339533484339587,-2.8275762279340193,1.4000152590218966,72.49572384974634,71.7952306567509,-2.913259115249943,-4.729114750032551,-9.62963323902872,-12.588574260000854,31.448264727941318,1.1100006103515625,3.0104982785684484,4.105998229980472,-1.3258589056293744,9.537855365590318,1.3900696621755486,6.821926797785395,-2.750292642089846,59.174345639521654,-3.6232520833391817,2.7159285678049225,10,-2.645000457763672,-6.334999084472656,-11.789997100830078,-12.749998092651367,11.970001220703125,4,0.10967747065309785,1.4999666218445722,80.73999786376953,-1.0839126514541195,80.9000015258789,1.3636458215929879,79.83000183105469,0.10967747065309785
4468,2015-11-02,81.72000122070312,81.83000183105469,80.04000091552734,80.86000061035156,610000.0,0.013895815977485793,2.314810890235804,-6.142888283378746,79.37550583112403,72.26268348957085,-3.4175614257158884,-5.5973883786365946,-10.522840592472534,-13.550440834821117,32.14838743885872,1.7900009155273438,3.106520537705535,4.884000778198242,-0.9652616955501259,10.73326325194661,1.959369541324051,7.808632015072433,-3.215042822958992,95.43566625723366,30.395354244169823,2.9246312368741845,11,-3.595001220703125,-7.284999847412109,-12.895000457763672,-13.815000534057617,9.55999755859375,0,0.11233480381850636,-2.8275762279340193,80.5999984741211,1.4999666218445722,80.73999786376953,-1.0839126514541195,80.9000015258789,0.11233480381850636
4469,2015-11-03,80.93000030517578,82.04000091552734,80.66999816894531,81.80000305175781,833300.0,-0.009667167201744986,1.0296359926983787,-1.0116303827114494,75.94337217804068,73.59013480329295,-2.0358695062062964,-4.4312897130362785,-9.450263378717182,-12.602897098905174,33.158120666216426,1.3700027465820312,3.109917269553989,3.7109996795654325,-2.1582163271681765,9.580215686299042,0.776391676198628,6.645607682932237,-1.760033220769543,56.8093096436152,-10.226265384849789,2.9346080033668054,11,-2.5250015258789062,-6.3899993896484375,-12.450000762939453,-13.020000457763672,9.940002441406264,1,0.10601756825281972,2.314810890235804,81.72000122070312,-2.8275762279340193,80.5999984741211,1.4999666218445722,80.73999786376953,0.10601756825281972
4470,2015-11-04,81.27999877929688,81.48999786376953,80.76000213623047,81.0199966430664,624000.0,0.004324706200436124,1.147045293899853,-0.2988520866766638,75.98113132972983,75.30085007819882,-1.471453269433951,-4.480154249685626,-9.507147534471812,-12.784532893649683,34.222421131866774,0.7299957275390625,3.069745183368653,3.7239982604980497,-2.2702067749376624,9.718203295933762,0.7268957427801865,6.721100778215913,-1.5360249286664214,61.99989318847656,-8.418669685118275,2.9971025177178583,11,-2.5549964904785156,-5.799999237060547,-12.874998092651367,-13.369998931884766,7.760002136230469,2,0.13238191803431953,1.0296359926983787,80.93000030517578,2.314810890235804,81.72000122070312,-2.8275762279340193,80.5999984741211,0.13238191803431953
4471,2015-11-05,81.30000305175781,82.1500015258789,80.94000244140625,81.62000274658203,584300.0,0.0002461155605484322,-1.3269192678722077,-1.230757944775375,75.99998803233663,75.94549692755577,-0.6348598409695825,-4.1962837264382244,-9.297395682525348,-12.642492130739882,35.39838282160465,1.2099990844726562,3.165416074090814,3.4145023345947294,-2.6451358293584093,9.474140498547868,0.38468325261816005,6.444321416571299,-1.0968237881479865,59.7157237798396,-14.187613796124232,3.0298190819765667,11,-0.5700035095214844,-5.120002746582031,-12.477502822875977,-13.390003204345703,7.55999755859375,3,0.14538744466343134,1.147045293899853,81.27999877929688,1.0296359926983787,80.93000030517578,2.314810890235804,81.72000122070312,0.14538744466343134
4472,2015-11-06,82.51000213623047,82.58000183105469,80.91999816894531,80.91999816894531,1680000.0,0.01488313701172106,-1.0880497108994507,-4.968767136351715,76.69457523255686,75.52173124702763,-1.6534706588882386,-5.080813503432836,-10.315902286065707,-13.689109915694104,36.508477013576545,1.660003662109375,3.5706026141297684,4.2525012969970675,-1.9900952490166048,10.49509784301074,1.1312030239902242,7.373799570003911,-1.9174584201668239,97.24410749632798,25.13702478104932,3.121298273006839,11,-1.5100021362304688,-5.960002899169922,-13.395002365112305,-14.60000228881836,7.459999084472656,4,0.12095498084052037,-1.3269192678722077,81.30000305175781,1.147045293899853,81.27999877929688,1.0296359926983787,80.93000030517578,0.12095498084052037
4473,2015-11-09,81.23999786376953,82.37000274658203,80.7699966430664,82.11000061035156,980600.0,-0.015392125070655793,1.3021554302901899,-0.5471701734603297,69.31251176039294,75.03651139115331,-0.29363484146645646,-3.523641630797144,-8.85554370438905,-12.279972506553179,37.41395846456493,1.7400054931640625,3.98848532722117,2.685497283935547,-3.529795802138352,8.900790370009446,-0.42214925910140266,5.793143826972496,1.3400039672851562,29.842858740633037,-39.01958977538747,3.107646543036947,11,-0.214996337890625,-3.454998016357422,-11.257497787475586,-12.579998016357422,8.770004272460938,0,0.13946334476834732,-1.0880497108994507,82.51000213623047,-1.3269192678722077,81.30000305175781,1.147045293899853,81.27999877929688,0.13946334476834732
4474,2015-11-10,81.72000122070312,81.77999877929688,80.54000091552734,80.83000183105469,2811200.0,0.0059084609743405014,1.45545466906377,-1.0229845746406743,77.37553775365834,75.22911754437585,-0.5334453519788553,-3.626449805472376,-9.116025226117813,-12.609613561019017,38.6680893997816,1.2399978637695312,3.890782387048205,2.8080005645751953,-3.2631546121815234,8.879155741331914,-0.22757702380316402,5.843578152953555,0.8600006103515625,57.84312625520314,-16.536012475296964,3.0355775883783584,11,-0.4099998474121094,-3.9350013732910156,-10.897500991821289,-12.220001220703125,6.129997253417969,1,0.11698479461319189,1.3021554302901899,81.23999786376953,-1.0880497108994507,82.51000213623047,-1.3269192678722077,81.30000305175781,0.11698479461319189
4475,2015-11-11,82.52999877929688,82.93000030517578,81.69000244140625,82.29000091552734,646400.0,0.009911864249807945,1.3846091772732274,0.2696607060195107,77.13410627412533,75.59027247130122,-1.2157629080310812,-3.995476025921775,-9.615836232781291,-13.266205594081256,40.43419398871416,1.2399978637695312,3.674121435278309,3.207998275756836,-2.6645622577745627,9.080558809288235,0.27171800899114373,6.144278542522528,-1.9899978637695312,83.26353020794096,7.22014713874816,2.936280266765696,11,-1.0449981689453125,-4.469997406005859,-11.622499465942383,-12.944999694824219,3.910003662109375,2,0.10105421168838435,1.45545466906377,81.72000122070312,1.3021554302901899,81.23999786376953,-1.0880497108994507,82.51000213623047,0.10105421168838435
4476,2015-11-12,82.25,83.20999908447266,81.69999694824219,82.37999725341797,678400.0,-0.0033926909419403906,-1.4552813254020929,-0.541660043869409,61.993028352486355,74.42330630493899,-0.7811961094407422,-3.286182967281661,-9.07022136852703,-12.8293592730911,42.3564720314695,1.5100021362304688,3.621115843266523,2.548499679565424,-3.0291183477073957,8.126117706838244,-0.24030933407098587,5.337308693201834,-1.7099990844726562,64.04495345208908,-10.63265075251131,2.7888090136364085,11,-0.625,-4.049999237060547,-11.342500686645508,-12.665000915527344,4.55999755859375,3,0.08255320262039323,1.3846091772732274,82.52999877929688,1.45545466906377,81.72000122070312,1.3021554302901899,81.23999786376953,0.08255320262039323
4477,2015-11-13,81.55999755859375,82.4000015258789,81.44999694824219,82.12000274658203,517000.0,-0.008389087433510634,-1.4358891595019416,4.3078232290627385,56.03540777064876,71.8299620759973,0.06627213229754148,-2.164508283647166,-8.123269586256498,-11.971516926852104,44.213294698390584,0.9500045776367188,3.4183638320743626,1.5139972686767607,-3.585766442683095,6.613760980036616,-1.0358845870031672,4.0638791243566885,-0.9131967163085903,38.20214766174613,-33.51364532724015,2.5498818556799305,11,0.31500244140625,-2.9299964904785156,-10.562498092651367,-11.974998474121094,6.010002136230469,4,0.08950469924319693,-1.4552813254020929,82.25,1.3846091772732274,82.52999877929688,1.45545466906377,81.72000122070312,0.08950469924319693
4478,2015-11-16,83.37000274658203,83.43000030517578,81.47000122070312,81.76000213623047,692300.0,0.022192315377252747,1.2659004912813003,-2.874974455388891,67.35291191731548,70.87546649147228,-1.6595902181587405,-3.535973109320878,-9.614533366196909,-13.600654768111738,46.02788871803259,1.9599990844726562,3.3036697088828504,2.930502319335943,-1.8997113321447898,7.760715970816676,0.5153954935955767,5.34560914507631,-2.6206739746093746,97.92395947180292,25.82784371362348,2.415106825740364,11,-1.3850021362304688,-4.630001068115234,-12.327503204345703,-13.785003662109375,4.430000305175781,0,0.07916514641582739,-1.4358891595019416,81.55999755859375,-1.4552813254020929,82.25,1.3846091772732274,82.52999877929688,0.07916514641582739
4479,2015-11-17,83.91999816894531,84.43000030517578,83.08000183105469,83.41999816894531,661700.0,0.006597042152380439,-1.2881472094346453,0.310558888478197,65.59913113316031,69.72191091407568,-1.9454346308798307,-3.631867904209088,-9.868286538271462,-13.959479318764608,47.76682050790022,1.3499984741210938,3.243367651370832,3.073997879028326,-1.4685090724128855,7.6165048304695375,0.8027444033077273,5.345251354748925,-3.0098291049804686,82.88585363355907,12.813333218033833,2.2712534757206027,11,-1.43499755859375,-4.679996490478516,-12.152498245239258,-14.079998016357422,3.8600006103515625,1,0.0725691622993716,1.2659004912813003,83.37000274658203,-1.4358891595019416,81.55999755859375,-1.4552813254020929,82.25,0.0725691622993716
4480,2015-11-18,86.2699966430664,86.55000305175781,84.20999908447266,84.63999938964844,993700.0,0.02800284229499317,1.1369800974746471,3.2599945068359375,73.29399303006892,69.42124480271258,-3.92602778928358,-5.324727326759117,-11.88443661390238,-16.07763257162246,50.48717792866271,2.6300048828125,3.048511632642885,4.833496475219732,0.7378459557225199,8.929146994716945,2.785671215471126,6.881321734968338,-5.078241079804684,94.50968483158506,25.720752500130104,2.047825259748608,11,-2.724994659423828,-5.969993591308594,-14.117496490478516,-16.429996490478516,1.6200027465820312,2,0.018314615654754007,-1.2881472094346453,83.91999816894531,1.2659004912813003,83.37000274658203,-1.4358891595019416,81.55999755859375,0.018314615654754007
4481,2015-11-19,86.5999984741211,86.66000366210938,85.5999984741211,85.83000183105469,783800.0,0.003825221327178552,1.382015344391582,0.4723913745570965,74.87559545273386,69.2191359382878,-3.8276849920756746,-5.031380711164502,-11.892116409851198,-16.17694533138996,53.362343016478356,1.0600051879882812,2.9648237629795204,4.603998565673834,0.9402233190215554,8.267773812326112,2.7721109423476946,6.435886188999973,-4.872418162009765,98.8482704287392,27.651676456942354,1.8318876233261367,11,-2.9999961853027344,-6.2449951171875,-14.369998931884766,-16.759998321533203,2.1399993896484375,3,-0.0018475292786830355,1.1369800974746471,86.2699966430664,-1.2881472094346453,83.91999816894531,1.2659004912813003,83.37000274658203,-0.0018475292786830355
4482,2015-11-20,90.3000030517578,90.8000030517578,86.76000213623047,86.86000061035156,3801100.0,0.04272522682252,-1.2197810950278898,4.467555115184524,79.30325562198261,70.32921858957555,-7.047601868330034,-8.363128517238678,-15.23208711314713,-19.647631553916014,54.47713383978129,4.2000045776367045,2.96470051134456,7.798003005981428,2.682529598020267,12.91347641394259,5.2402663020008475,10.355739709962009,-7.9805319376467025,94.64094424573676,25.415311387473096,2.5577367039805803,11,-4.63000106811522,-7.835002899169908,-17.45250320434569,-20.460002899169908,-2.160003662109361,4,-0.03864900747748212,1.382015344391582,86.5999984741211,1.1369800974746471,86.2699966430664,-1.2881472094346453,83.91999816894531,-0.03864900747748212
4483,2015-11-23,90.18000030517578,91.22000122070312,89.43000030517578,90.33000183105469,1784100.0,-0.0013289340257633953,-1.169696072946192,-0.043605063785241746,83.10661806870058,70.96600529124692,-6.175519916798436,-7.882519288022863,-14.747956012625906,-19.289814298284142,55.670261782031716,1.7900009155273438,2.988909126742058,7.192500305175784,1.133026842934811,13.251973767416757,4.16276357405529,10.222237036296278,-6.673254719794144,87.22357501832367,15.748763449576742,3.029736731120489,11,-3.845001220703125,-7.505001068115234,-17.332500457763672,-20.34000015258789,-2.8199996948242188,0,-0.02894212243866856,-1.2197810950278898,90.3000030517578,1.382015344391582,86.5999984741211,1.1369800974746471,86.2699966430664,-0.02894212243866856
4484,2015-11-24,88.54000091552734,89.87000274658203,87.56999969482422,89.87000274658203,3040900.0,-0.0181858436914899,2.4586464440186777,8.866588678093688,73.78766009336253,70.59417793782882,-3.8737309816776815,-5.856813154287153,-12.785681391912462,-17.417685530343476,56.382292668499566,2.6100006103515625,2.882761557397714,5.117000961303717,-1.232040509087895,11.466042431695328,1.942480226107918,8.291521696499515,-3.79913442849427,61.7689088663115,-10.45396597170221,3.174520735195803,11,-2.2050018310546875,-5.720001220703125,-15.642499923706055,-18.700000762939453,-4.590003967285156,1,-0.008357780168486095,-1.169696072946192,90.18000030517578,-1.2197810950278898,90.3000030517578,1.382015344391582,86.5999984741211,-0.008357780168486095
4485,2015-11-25,89.38999938964844,89.5999984741211,88.45999908447266,88.62999725341797,678800.0,0.009600163376235482,-1.0727290382094479,-0.5714293909112812,75.13980890964703,72.0549313330689,-4.077050264805706,-6.364459180154398,-13.311389927418475,-18.03336478593465,56.989698910392995,1.1399993896484375,3.015900178575521,5.542499542236328,-1.2182169266807534,12.30321601115341,2.1621413077777873,8.922857776694869,-3.6124713452281583,67.43770575258782,-6.104215479639095,3.3803582344585394,11,-3.0550003051757812,-6.569999694824219,-16.277498245239258,-19.334999084472656,-7.9799957275390625,2,-0.018010970145928895,2.4586464440186777,88.54000091552734,-1.169696072946192,90.18000030517578,-1.2197810950278898,90.3000030517578,-0.018010970145928895
4486,2015-11-27,89.30000305175781,89.68000030517578,88.79000091552734,89.27999877929688,302600.0,-0.0010067830686331103,1.282053288469815,0.026321337148019878,72.67868036525263,73.90418384358044,-3.2205146761156556,-5.9029340727463335,-12.887594621111361,-17.681646285250565,57.570218085567085,0.8899993896484375,3.034914919592353,5.024502944946292,-1.9870537145048957,12.03605960439748,1.5187246152207052,8.530281274671879,-2.651679299132283,56.95070486382554,-13.03153437122257,3.505778329725593,11,-2.9550018310546875,-6.305004119873047,-15.957502365112305,-19.230003356933594,-8.280006408691406,4,-0.015789514153679796,-1.0727290382094479,89.38999938964844,2.4586464440186777,88.54000091552734,-1.169696072946192,90.18000030517578,-0.015789514153679796
4487,2015-11-30,89.44000244140625,90.12999725341795,88.93000030517578,89.62000274658203,1389700.0,0.0015677422717141898,1.0000127157707583,-8.99809305873379,79.6242855024457,75.26766979748379,-2.374935932749139,-5.635648468399438,-12.667877518665733,-17.5677890283705,58.13057011735889,1.1999969482421733,3.037119176512249,4.722502136230474,-2.4266552061103113,11.87165947857126,1.1479234650600887,8.29708080740086,-2.0602102938883036,51.232930543275366,-22.842415195623353,3.5745786711703906,11,-2.2900009155273438,-6.125,-16.097501754760742,-19.37000274658203,-8.889999389648438,0,-0.007826526817184543,1.282053288469815,89.30000305175781,-1.0727290382094479,89.38999938964844,2.4586464440186777,88.54000091552734,-0.007826526817184543
4488,2015-12-01,90.9000015258789,91.0999984741211,89.44000244140625,89.44000244140625,1148000.0,0.016323781804781667,-1.2739685940480234,-8.111092273131861,80.97166158640965,76.97572873673371,-2.9664281644789128,-6.717027752050768,-13.780851877755055,-18.77851223848812,58.69560971284087,1.6599960327148438,3.450627476028856,5.723501205444336,-1.7850811283887964,13.232083539277468,1.9692100385277769,9.477792372360895,-2.90577592665133,94.33436211323495,17.453689034117346,3.7542911669165644,12,-3.1850013732910156,-5.635002136230469,-14.927499771118164,-18.200000762939453,-12.75,1,-0.03036305929483074,1.0000127157707583,89.44000244140625,1.282053288469815,89.30000305175781,-1.0727290382094479,89.38999938964844,-0.03036305929483074
4489,2015-12-02,89.51000213623047,91.04000091552734,89.12000274658203,90.25,1329400.0,-0.015291522181687833,-1.5263189595892164,-0.5068481697280067,72.66234631601844,76.90554576850589,-0.7823731857565122,-4.902639035678163,-12.013816923970793,-17.15868045754918,59.13060467917944,1.9199981689453125,4.0036633604146346,3.904501724243161,-3.5628305717699646,11.371834020256287,0.17083557623659829,7.638167872249724,-0.9996524375668088,39.772852064849864,-34.80089909222895,3.733666148006565,12,-1.1000022888183594,-4.19000244140625,-13.537500381469727,-16.810001373291016,-11.44000244140625,2,-0.02401967908130198,-1.2739685940480234,90.9000015258789,1.0000127157707583,89.44000244140625,1.282053288469815,89.30000305175781,-0.02401967908130198
4490,2015-12-03,92.04000091552734,93.25,90.20999908447266,90.20999908447266,1630300.0,0.02826498401202504,-2.322402047844177,-2.4729825863722126,77.73371124408402,77.22311418976702,-2.690788445431835,-6.941065588656784,-14.141213346973103,-19.443877529546484,59.75053874214251,3.7399978637695312,4.3918679405525864,5.896500396728513,-1.8054329934588793,13.598433786915905,2.045533701634824,9.747467091822202,-3.0961069733373705,72.86997011534757,-2.910205506569497,3.8509666950936947,12,-2.0349998474121094,-5.680000305175781,-16.0674991607666,-19.34000015258789,-12.75,3,-0.08789660893973716,-1.5263189595892164,89.51000213623047,-1.2739685940480234,90.9000015258789,1.0000127157707583,89.44000244140625,-0.08789660893973716
4491,2015-12-04,93.12000274658205,93.94000244140624,91.5,92.08999633789062,1113100.0,0.011734048460580793,-1.2081479205575891,0.5628444689029602,82.03992406130757,77.52718846080312,-3.071686715804489,-7.4732989993138546,-14.77680761975067,-20.27206861616358,60.24645940510218,2.440002441406236,4.8565676264799436,6.385502243042012,-1.5616315167277435,14.332636002811768,2.4119353631571414,10.359069122926883,-4.000000000000014,83.63274760115848,2.971179242201572,3.9735668798848764,12,-2.365001678466811,-6.130001068115249,-17.127502441406264,-20.420001983642592,-17.03000640869142,4,-0.12575170467230778,-2.322402047844177,92.04000091552734,-1.5263189595892164,89.51000213623047,-1.2739685940480234,90.9000015258789,-0.12575170467230778
4492,2015-12-07,92.48999786376952,93.70999908447266,91.91999816894531,93.11000061035156,628000.0,-0.00676551615367782,-1.03408948055157,-0.6019406688641217,77.04624788562599,76.85381399601705,-2.3449595494418674,-6.384625229761653,-13.691204142663963,-19.401738553374784,60.64260853153197,1.7900009155273438,5.023855539789864,5.256497573852528,-2.825904217454209,13.338899365159264,1.2152966781991523,9.297698469505903,-2.405995178222639,69.91691557172176,-8.207427172467291,4.041200895653372,12,-1.7349967956542827,-5.49999618530272,-16.497497558593736,-19.789997100830064,-16.83999633789061,0,-0.12401342291733553,-1.2081479205575891,93.12000274658205,-2.322402047844177,92.04000091552734,-1.5263189595892164,89.51000213623047,-0.12401342291733553
4493,2015-12-08,92.56999969482422,93.76000213623048,91.51000213623048,92.02999877929688,1400900.0,0.000864978191182697,-1.8481117179238826,-0.8709653602411663,76.38803484290385,77.14274452374389,-2.291235207217639,-5.873423825317246,-13.251447025907623,-19.239627864553313,61.09464501338561,2.25,5.1751730729271515,4.769999313354489,-3.1298007693033583,12.669799396012337,0.8200992720255726,8.719899354683406,-1.714797058105475,71.57670470284161,-5.699743118168442,3.949900041328923,12,-1.3699989318847656,-5.579998016357422,-16.46000099182129,-19.825000762939453,-18.31999969482422,1,-0.12984764699894957,-1.03408948055157,92.48999786376952,-1.2081479205575891,93.12000274658205,-2.322402047844177,92.04000091552734,-0.12984764699894957
4494,2015-12-09,91.27999877929688,93.11000061035156,91.12000274658205,91.91999816894531,1256900.0,-0.013935410173707363,-3.1458657850399887,-1.1851820455219768,66.34050568969332,76.16504416597124,-0.6388766015251832,-4.037493908582036,-11.463691737335111,-17.720701027379363,61.70363271605085,1.989997863769517,4.8716814544155795,3.0019985198974553,-4.495465160451957,10.499462200246867,-0.7467333202772437,6.750730360072154,2.660003662109361,28.6862930789387,-44.49310593873369,3.7487318401747034,12,0.08500289916992188,-4.039997100830078,-14.999998092651367,-18.36499786376953,-16.68000030517578,2,-0.1438430919041157,-1.8481117179238826,92.56999969482422,-1.03408948055157,92.48999786376952,-1.2081479205575891,93.12000274658205,-0.1438430919041157
4495,2015-12-10,90.87000274658205,91.7300033569336,90.56999969482422,91.27999877929688,980400.0,-0.00449163056746027,-1.2970320962661368,0.640619412059201,63.85465041439339,75.18459639365355,0.0035042446453843468,-3.1311872242860233,-10.626846619987518,-17.074653910578718,61.80262963537116,1.160003662109375,4.515260394890319,2.1750022888183764,-4.891717196514691,9.241721774151443,-1.358357453848157,5.70836203148491,3.0135997009277133,8.902160452602036,-58.50920026881553,3.5333597426665335,12,0.5649986267089702,-3.6300010681152486,-14.397502899169936,-17.850002288818374,-16.730003356933608,3,-0.14086059937132867,-3.1458657850399887,91.27999877929688,-1.8481117179238826,92.56999969482422,-1.03408948055157,92.48999786376952,-0.14086059937132867
4496,2015-12-11,89.04000091552734,90.62000274658205,88.69000244140625,90.0,1557000.0,-0.020138679165204842,-1.325307129824127,2.341483838553087,45.347112071515774,71.37602156799466,2.003428077508474,-0.8078313747959811,-8.410184413829526,-15.029140580499046,61.30521039546443,2.1800003051757955,4.356980047034682,0.005500411987299003,-6.376774040612645,6.387774864587243,-3.185636814312673,3.196637638287271,4.711057421874997,6.903323376496327,-54.706436476597396,3.191137226299971,12,2.2750015258789062,-1.7999992370605469,-11.9375,-16.020000457763672,-15.19000244140625,4,-0.10950134658297983,-1.2970320962661368,90.87000274658205,-3.1458657850399887,91.27999877929688,-1.8481117179238826,92.56999969482422,-0.10950134658297983
4497,2015-12-14,88.86000061035156,89.48999786376953,88.0,88.94999694824219,1451000.0,-0.002021566748932835,1.5470088814116358,0.09374627470614882,45.14705940101394,67.3955102140618,2.3384119963832433,-0.05575033692448983,-7.898572904699989,-14.635201940034804,60.89584499078779,1.4899978637695312,4.078133265371946,-0.5395000457763643,-5.870275300058125,4.791275208505397,-3.204887672917252,2.1258875813645233,4.587394373291019,14.930560614589849,-41.644794353128205,2.6653876271408823,12,2.1100006103515625,-1.6199989318847656,-10.405000686645508,-14.900001525878906,-13.650001525878906,0,-0.1437092525855027,-1.325307129824127,89.04000091552734,-1.2970320962661368,90.87000274658205,-3.1458657850399887,91.27999877929688,-0.1437092525855027
4498,2015-12-15,89.97000122070312,90.29000091552734,89.19999694824219,89.72000122070312,1885400.0,0.012491566539807764,1.4494487972979924,-2.7778908104442186,55.47054452396836,65.48531001494513,1.2098458563843195,-0.6808509292708038,-8.707840428646875,-15.549941602981647,60.245766970806905,1.4300003051757812,3.9109042083922674,0.24050064086914347,-4.273201532348921,4.754202814087208,-2.0163504457398886,2.4973517274781756,3.0416021642480473,38.55187838358381,-16.649133630549123,2.2568510866090294,12,1.0,-2.729999542236328,-11.195001602172852,-15.720001220703125,-15.349998474121094,1,-0.15916416028156088,1.5470088814116358,88.86000061035156,-1.325307129824127,89.04000091552734,-1.2970320962661368,90.87000274658205,-0.15916416028156088
4499,2015-12-16,90.01000213623047,91.2699966430664,88.30000305175781,90.23999786376952,1150300.0,0.0004446028118774148,1.5938884705850997,-0.9199829101561932,52.52855888478931,62.68473753057904,1.39491931828843,-0.25424610302098927,-8.388539906217773,-15.39566002104516,59.40389703206601,2.9699935913085938,3.646797210134835,-0.023998641967779122,-3.6148676222793767,3.5668703383438185,-1.819433132123578,1.7714358481880197,2.600672977924603,53.887408237693265,0.22457882411449503,1.7954344901557986,12,0.9599990844726562,-2.770000457763672,-10.605001449584961,-15.595001220703125,-14.860000610351562,2,-0.17509167606037435,1.4494487972979924,89.97000122070312,1.5470088814116358,88.86000061035156,-1.325307129824127,89.04000091552734,-0.17509167606037435
4500,2015-12-17,87.8499984741211,90.58999633789062,87.63999938964844,90.58999633789062,1171100.0,-0.023997373745644368,1.1532841227720898,11.913255489949652,44.940671247849764,58.562598329083734,3.2386452655397022,2.13991086366255,-5.927868517647667,-13.084534781118933,57.86693643411552,2.9499969482421875,3.146216124291044,-2.263002395629883,-5.562936487666988,1.0369316964072226,-3.9129694416484426,-0.613035349611323,4.391822630901572,5.785103123009893,-45.50123282982372,1.649967046018555,12,2.8500022888183594,-0.154998779296875,-8.302497863769531,-13.43499755859375,-13.110000610351562,3,-0.15082527296688786,1.5938884705850997,90.01000213623047,1.4494487972979924,89.97000122070312,1.5470088814116358,88.86000061035156,-0.15082527296688786
4501,2015-12-18,86.44000244140625,88.29000091552734,86.38999938964844,87.31999969482422,2169900.0,-0.01605004049180725,-2.8775408521537393,0.32116713120619705,40.38461914664281,54.48908402475227,4.024672174564657,3.728466210955503,-4.232870305927705,-11.539183282525528,55.937043063679766,1.9000015258789062,2.8319728911854014,-3.6649986267089787,-7.001365560094484,-0.328631693323473,-5.3331820934017315,-1.9968151600162258,5.34163649207899,1.0246532766548213,-48.19190077632049,1.6681834666927546,12,3.634998321533203,1.2549972534179688,-6.667501449584961,-11.85000228881836,-9.360000610351562,4,-0.14229526497405443,1.1532841227720898,87.8499984741211,1.5938884705850997,90.01000213623047,1.4494487972979924,89.97000122070312,-0.14229526497405443
4502,2015-12-21,86.80999755859375,87.66999816894531,85.9800033569336,86.80000305175781,854500.0,0.004280369120053029,-1.048486137570052,-0.011357429579601709,35.90625994095244,49.99110903564656,3.0890887605558106,3.2502443581533527,-4.31929341225495,-11.778121143619188,53.15231859822431,1.6899948120117188,2.1335350328270835,-3.1205032348632784,-6.76478934441856,0.523782874692003,-4.942646289640919,-1.2983601800856377,4.324644629631081,15.68989139997404,-26.67036590240124,1.8221430547776414,12,2.735004425048828,0.8850021362304688,-6.897497177124023,-12.079998016357422,-11.209999084472656,0,-0.1492915499245937,-2.8775408521537393,86.44000244140625,1.1532841227720898,87.8499984741211,1.5938884705850997,90.01000213623047,-0.1492915499245937
4503,2015-12-22,87.56999969482422,87.56999969482422,86.11000061035156,87.37999725341797,612300.0,0.008754776611040516,14.368213941535496,19.010687022900765,43.01152104129109,47.398999630268534,1.726845821339552,2.4081488944887326,-4.788460435904398,-12.399879144349569,50.16526605102366,1.4599990844726562,1.2084074594659455,-2.2300010681152287,-6.020654704305201,1.5606525680747438,-4.125327886210215,-0.3346742500202424,2.8429930570198394,30.056679694823828,-12.109098883293385,1.8953268180949856,12,1.285003662109375,0.13500213623046875,-7.317499160766602,-12.65999984741211,-11.919998168945312,1,-0.14114423493691175,-1.048486137570052,86.80999755859375,-2.8775408521537393,86.44000244140625,1.1532841227720898,87.8499984741211,-0.14114423493691175
4504,2015-12-23,87.80000305175781,88.16000366210938,87.01000213623047,87.79000091552734,645200.0,0.002626508595810595,2.1506746234963368,0.052642145840025696,31.692597582709453,43.82543820452588,1.0630875310805408,2.2344243315818915,-4.6954258405373395,-12.483947526773989,48.67577528262842,1.1500015258789062,0.4282323816872946,-1.9629978179931697,-5.8193124641354785,1.893316828149139,-3.891155141064317,-0.03484049492202246,1.9923711847987846,39.4794461150435,1.1480720739064623,1.9281573230711542,12,0.8249969482421875,0.7099990844726562,-7.437501907348633,-12.69000244140625,-13.560005187988281,2,-0.15011389347453907,14.368213941535496,87.56999969482422,-1.048486137570052,86.80999755859375,-2.8775408521537393,86.44000244140625,-0.15011389347453907
4505,2015-12-24,87.77999877929688,88.2699966430664,87.44999694824219,87.55000305175781,287500.0,-0.00022783908616885729,-2.813881693339484,22.994660564454616,24.61978172123881,41.522401498939544,0.6690361600735315,2.242606581499473,-4.33821869218437,-12.320634830168643,47.12371093928404,0.8199996948242188,-0.38594812022945746,-1.9025020599365234,-5.8575543831266685,2.0525502632536217,-3.880028221531603,0.07502410165855622,1.478643534112507,77.92196211060322,43.448747229865276,1.9775261615950726,12,0.845001220703125,1.2950019836425781,-6.917497634887695,-12.169998168945312,-11.580001831054688,3,-0.14388240406761987,2.1506746234963368,87.80000305175781,14.368213941535496,87.56999969482422,-1.048486137570052,86.80999755859375,-0.14388240406761987
4506,2015-12-28,87.88999938964844,87.91000366210938,86.91000366210938,87.5,511200.0,0.0012531398027031404,3.6510769667506477,1.6956810190406688,27.000025176982845,39.506064362936094,0.4232634539572757,2.1308032419697867,-4.1134243901046545,-12.288266270006133,45.336598606404635,1.0,-0.9252581585985098,-1.722001266479495,-5.755256085032201,2.311253552073211,-3.738628675755848,0.29462614279685795,0.9096334698543274,83.4061848251231,51.20978498928053,2.0166274092763543,12,0.7350006103515625,1.8800010681152344,-5.967496871948242,-11.09499740600586,-10.879997253417969,0,-0.14961886013424752,-2.813881693339484,87.77999877929688,2.1506746234963368,87.80000305175781,14.368213941535496,87.56999969482422,-0.14961886013424752
4507,2015-12-29,88.73999786376953,89.08000183105469,87.73999786376953,88.22000122070312,452100.0,0.009671162589872662,1.2333314259919765,1.3333268124731015,32.2191257581575,36.92257338895711,-0.4979078729666071,1.2919101929336136,-4.612170351546226,-12.982322345817494,43.546683279972086,1.3400039672851562,-1.4053065257538009,-0.8370025634765597,-4.888649173842495,3.2146440468893758,-2.8628258686595274,1.188820741706408,-2.7599945068359375,88.55205967879492,58.803235213680175,2.0258233051829686,12,-0.11499786376953125,1.2200050354003906,-6.762495040893555,-11.889995574951172,-13.069999694824219,1,-0.1313950452265601,3.6510769667506477,87.88999938964844,-2.813881693339484,87.77999877929688,2.1506746234963368,87.80000305175781,-0.1313950452265601
4508,2015-12-30,88.13999938964844,88.94999694824219,88.0999984741211,88.69999694824219,468400.0,-0.00676130818756826,-1.6562477648236893,-1.0769253341549658,34.42460903144553,34.911023405252244,-0.2065108864930636,1.7650282792871508,-3.687406867074202,-12.232758059367114,41.44860974580264,0.8499984741210938,-1.4414190150534267,-1.2990009307861357,-5.348926224394717,2.7509243628224453,-3.3239635775904333,0.725961716018162,-2.097996063232415,56.681878590564864,25.69162641951128,2.024962646804294,12,0.14500045776367188,1.8200035095214844,-4.072498321533203,-9.21999740600586,-16.37000274658203,2,-0.14227366692040277,1.2333314259919765,88.73999786376953,3.6510769667506477,87.88999938964844,-2.813881693339484,87.77999877929688,-0.14227366692040277
4509,2015-12-31,87.36000061035156,88.66000366210938,87.3499984741211,88.11000061035156,493500.0,-0.008849543733812193,-2.4025919980976163,1.339291553133515,33.20573876234478,33.60714201797391,0.1766283547105587,2.50408118007347,-2.594359807038373,-11.313715280314682,39.32823262997849,1.3100051879882812,-1.4866211409463261,-1.9714996337890653,-6.126270484566092,2.1832712169879613,-4.048885059177579,0.105885791599448,-1.257237313842765,20.737204053075317,-12.50808327409824,2.077385425388514,12,0.17000198364257812,2.6000022888183594,-2.855001449584961,-8.229999542236328,-14.739997863769531,3,-0.13404302887659436,-1.6562477648236893,88.13999938964844,1.2333314259919765,88.73999786376953,3.6510769667506477,87.88999938964844,-0.13404302887659436
4510,2016-01-04,83.94999694824219,86.1500015258789,82.44000244140625,85.69000244140625,1540200.0,-0.03903392443091758,1.7894691554902884,2.32000732421875,28.844550059392546,32.324912119390554,3.3248861466421147,5.562097933010875,1.1383984668199787,-7.774941741285289,36.622931692375595,4.9199981689453125,-1.8912047831250334,-4.97700309753418,-9.573277733963494,-0.3807284611048658,-7.275140415748837,-2.6788657793195227,5.1300048828125,22.740883217398697,-13.264914450489833,2.29813731821466,1,1.8100051879882812,4.2400054931640625,0.62750244140625,-4.819995880126953,-10.159996032714844,0,-0.11566407906434084,-2.4025919980976163,87.36000061035156,-1.6562477648236893,88.13999938964844,1.2333314259919765,88.73999786376953,-0.11566407906434084
4511,2016-01-05,81.41000366210938,83.91000366210938,80.58000183105469,81.72000122070312,2165400.0,-0.03025602594957566,-2.380710423992688,0.17815895398700377,24.113977539146376,31.01465851918988,5.672906204393442,7.567833122455511,3.947659749102911,-5.117405826980971,33.883669256336944,3.3699951171875,-2.355078058240778,-6.9314964294433565,-12.211349429574696,-1.651643429312017,-9.571422929509026,-4.291569929377687,7.537198181152348,9.764727424172793,-27.712829870780798,2.639926500065672,1,3.4199981689453125,5.849998474121094,3.1674957275390625,-2.2800025939941406,-7.25,1,-0.06399713155021114,1.7894691554902884,83.94999694824219,-2.4025919980976163,87.36000061035156,-1.6562477648236893,88.13999938964844,-0.06399713155021114
4512,2016-01-06,81.0199966430664,81.76000213623047,79.81999969482422,80.41000366210938,1508400.0,-0.004790652272436802,-1.1675993845340744,-1.9677347903130538,17.26407907331081,28.153831633858736,5.761067527562858,7.435709951787118,4.45417979601163,-4.609334045071151,31.08524435978781,1.94000244140625,-2.5785314422836194,-6.748003387451178,-12.592143217349985,-0.9038635575523699,-9.670073302400581,-3.8259334725017737,7.592517199707032,13.143453551346344,-23.19860628381051,2.922069914949407,1,3.430004119873047,5.860004425048828,3.650003433227539,-1.8899955749511719,-4.049995422363281,2,-0.04949388636119012,-2.380710423992688,81.41000366210938,1.7894691554902884,83.94999694824219,-2.4025919980976163,87.36000061035156,-0.04949388636119012
4513,2016-01-07,80.55000305175781,80.87000274658203,79.4000015258789,79.62000274658203,1689300.0,-0.005800957921278993,-1.1459828812322839,1.5246082073218015,16.453900325466762,26.460643049720662,5.733492343627702,7.335097975632891,5.028278268194526,-4.030314521480747,28.551437232611793,1.6199951171875,-2.6342556002747557,-6.616997146606451,-12.841695369071644,-0.392298924141258,-9.72934625783904,-3.5046480353738616,7.53495994213867,12.41902009265675,-20.80711490087353,3.1123491112325965,1,3.6899986267089844,6.119998931884766,4.682498931884766,-1.4200019836425781,-0.8700027465820312,3,-0.06058354683955536,-1.1675993845340744,81.0199966430664,-2.380710423992688,81.41000366210938,1.7894691554902884,83.94999694824219,-0.06058354683955536
4514,2016-01-08,78.1500015258789,81.37000274658203,77.97000122070312,80.9000015258789,1050700.0,-0.029795176101194865,-1.1864957290118097,-2.956988276987949,16.178523621335074,25.522725483064693,7.3987451417444845,9.171210102104467,7.527275114482222,-1.5357329146411303,26.38624615305235,3.4000015258789062,-2.7293529558876344,-8.360498809814459,-15.465979113632287,-1.255018505996631,-11.91323896172338,-4.807758657905538,9.240164550576168,2.200492646215289,-33.07172323776489,3.552740151908914,1,5.375,7.805000305175781,8.339998245239258,0.9799995422363281,3.2999954223632812,4,-0.08163793676574405,-1.1459828812322839,80.55000305175781,-1.1675993845340744,81.0199966430664,-2.380710423992688,81.41000366210938,-0.08163793676574405
4515,2016-01-11,78.06999969482422,78.76000213623047,76.98999786376953,78.18000030517578,1117200.0,-0.0010236958348387448,1.787398925880982,0.04000022194602273,17.832431313469556,24.50410394267433,6.656541992456567,8.688567105655295,7.672889140997611,-1.356504520931054,24.68843566112811,1.7700042724609375,-3.05181368889923,-7.800500488281244,-15.530987979472414,-0.07001299709007469,-11.665744233876836,-3.9352567426856524,8.37814989605566,15.606949799287555,-23.006046551027275,3.865243745595586,1,4.965000152587891,7.395000457763672,8.795000076293945,1.0600013732910156,2.5500030517578125,0,-0.06980910682139407,-1.1864957290118097,78.1500015258789,-1.1459828812322839,80.55000305175781,-1.1675993845340744,81.0199966430664,-0.06980910682139407
4516,2016-01-12,79.29000091552734,79.5999984741211,78.1500015258789,78.72000122070312,939000.0,0.015627017106085717,1.4369802853021318,-5.181786655569427,22.87160110950927,23.465490092824524,4.5687992699022,7.062780548997836,6.539187603301542,-2.4635890860462553,24.202573578808252,1.529998779296875,-3.2624377343786364,-6.092999267578122,-14.202333535305144,2.0163350001488993,-10.147666401441626,-2.0383321337146185,6.023170468099295,48.21805013963219,6.428440569658008,4.054667133863511,1,3.6799964904785156,6.174999237060547,8.892499923706055,0.8549995422363281,1.3799972534179688,1,-0.06936561907546823,1.787398925880982,78.06999969482422,-1.1864957290118097,78.1500015258789,-1.1459828812322839,80.55000305175781,-0.06936561907546823
4517,2016-01-13,76.08999633789062,80.12999725341797,75.94999694824219,79.31999969482422,1251600.0,-0.040358236104018785,-1.3817651060832974,-5.666675589939902,14.785288851964111,21.283343406215472,6.465625351558302,9.757297319116645,9.794600132964092,0.8547036564040269,24.391441185251022,4.180000305175781,-3.528283325772975,-8.654503631591794,-17.5809035519039,0.27189628872031335,-13.117703591747855,-4.191303671435733,8.224394223353158,2.5830118058419704,-39.00984221649338,4.463199960156056,1,6.215003967285156,8.765003204345703,12.78250503540039,4.400005340576172,7.900001525878906,2,-0.02536460466118029,1.4369802853021318,79.29000091552734,1.787398925880982,78.06999969482422,-1.1864957290118097,78.1500015258789,-0.02536460466118029
4518,2016-01-14,75.6500015258789,76.44000244140625,74.19000244140625,76.3499984741211,1149500.0,-0.005782557933868837,4.1136079900124844,0.2167170962034944,13.204118855877482,19.060941194385773,5.529032259074313,9.559592183741898,10.249925950611257,1.4330250123083488,24.433310655434667,2.25,-3.9184363184065205,-8.37849845886231,-17.8223362475851,1.0653393298604783,-13.100417353223705,-3.656579564500916,7.49337392954466,20.334248223084337,-20.636723404666576,4.721918894361398,1,4.520000457763672,8.325000762939453,13.22249984741211,4.840000152587891,6.839996337890625,3,0.01744877287771973,-1.3817651060832974,76.08999633789062,1.4369802853021318,79.29000091552734,1.787398925880982,78.06999969482422,0.01744877287771973
4519,2016-01-15,74.25,74.87999725341797,72.80999755859375,73.81999969482422,1075500.0,-0.018506298713027558,1.449711301018911,-0.6142888283378747,12.185580657074695,17.209944594128235,5.446578787395211,10.243547733310066,11.674774421386019,2.994474950045017,24.2304305303446,2.8400039672851562,-4.5304360479001105,-8.990499877929693,-18.948893887642342,0.9678941317829555,-13.96969688278601,-4.011302873073376,7.46083577318079,19.67216532023134,-15.938003061133099,4.979197004856322,1,4.1100006103515625,8.709999084472656,14.845001220703125,6.240001678466797,8.949996948242188,4,0.07313131724142474,4.1136079900124844,75.6500015258789,-1.3817651060832974,76.08999633789062,1.4369802853021318,79.29000091552734,0.07313131724142474
4520,2016-01-19,74.5999984741211,75.4000015258789,73.77999877929688,74.8499984741211,1175400.0,0.00471378416324697,1.3999932183466328,-0.5813949362147585,13.34803384202985,16.01372862778196,4.057494040818966,9.328260657668949,11.34291897199418,2.8099185791921,24.375792961821947,1.6200027465820312,-5.222145757151964,-7.978001403808591,-18.397500489163832,2.4414976815466503,-13.187750946486204,-2.7682518611309774,5.508686420434032,24.45356543925824,-4.899609394669682,5.20974954267762,1,2.6850013732910156,7.670001983642578,14.702503204345703,5.890003204345703,9.730003356933594,1,0.09182303772428857,1.449711301018911,74.25,4.1136079900124844,75.6500015258789,-1.3817651060832974,76.08999633789062,0.09182303772428857
4521,2016-01-20,74.13999938964844,75.19000244140625,72.54000091552734,73.55999755859375,1300600.0,-0.006166207692782089,-1.0229056981782603,-2.32000732421875,8.850055715230013,15.078837143550757,3.774748453913702,9.296145128476923,11.81544502535479,3.3998753958918257,25.449649073241915,2.6500015258789062,-5.937309989064104,-7.823000335693365,-18.723590376096425,3.0775897047096947,-13.273295355894902,-2.372705315491828,4.65492178443364,21.080358973740395,-0.7521459031062463,5.450295020201533,1,2.81500244140625,7.7649993896484375,15.197502136230469,6.350002288818359,11.739997863769531,2,0.08740225802913004,1.3999932183466328,74.5999984741211,1.449711301018911,74.25,4.1136079900124844,75.6500015258789,0.08740225802913004
4522,2016-01-21,73.8499984741211,74.66999816894531,73.5199966430664,74.29000091552734,969000.0,-0.003911531129144219,-1.0909002635594396,-0.7586225040119965,9.007456496475285,14.251454495885037,3.286318800657199,9.028319406849505,12.075853497741065,3.7912052593969747,26.837375126879593,1.1500015258789062,-6.386943857768998,-7.465001296997073,-18.688453461579897,3.7584508675857506,-13.076727379288485,-1.8532752147056613,3.6939386482500396,33.58966784759214,15.497599429275542,5.611726082291411,1,3.1050033569335938,8.055000305175781,15.42750358581543,7.5800018310546875,10.639999389648438,3,0.09234935458006976,-1.0229056981782603,74.13999938964844,1.3999932183466328,74.5999984741211,1.449711301018911,74.25,0.09234935458006976
4523,2016-01-22,75.20999908447266,75.2699966430664,74.27999877929688,75.0,666700.0,0.018415716160483653,5.000092479134396,-0.47726799833541406,16.26873935390347,14.261478466170413,1.21717892420574,7.056659244633437,10.742395935621474,2.546260717243868,28.16816046931736,1.4199981689453125,-6.5190718232422995,-5.4870006561279325,-16.621068351976064,5.6470670397201985,-11.054034504051998,0.080033191796133,1.333150796529722,93.35655941056271,72.47616272955602,5.567033847924064,1,1.125,6.694999694824219,13.895002365112305,6.865001678466797,12.169998168945312,4,0.11673978043046573,-1.0909002635594396,73.8499984741211,-1.0229056981782603,74.13999938964844,1.3999932183466328,74.5999984741211,0.11673978043046573
4524,2016-01-25,74.62000274658203,75.66000366210938,74.1500015258789,74.7300033569336,648300.0,-0.007844652906164318,-1.8761861857497857,-0.5238147138964577,19.28901452197232,14.423321044892942,1.4011302865754374,6.965753077018718,11.337152462557356,3.2587903658054955,29.210670232179485,1.5100021362304688,-6.579380463174516,-5.41799697875976,-16.34008534123825,5.50409138371873,-10.879041159999005,0.043047202479485236,1.1225173413253344,66.66666666666666,44.12050382365675,5.461044181239243,1,1.714996337890625,7.284996032714844,14.48499870300293,7.609996795654297,12.919998168945312,0,0.10546763371096213,5.000092479134396,75.20999908447266,-1.0909002635594396,73.8499984741211,-1.0229056981782603,74.13999938964844,0.10546763371096213
4525,2016-01-26,75.1500015258789,75.63999938964844,74.2699966430664,75.01000213623047,587200.0,0.007102636823759001,1.4464441416893732,-1.2727146622277707,26.251889259167285,14.798908617077165,0.4619499013973041,5.735071666672937,10.792058011828601,2.8936526885206604,30.258173448840964,1.3700027465820312,-6.593782655693786,-4.256498336791992,-14.74574298327019,6.232746309686206,-9.501120660031091,0.988123986447107,-2.6100006103515625,83.65379207472887,57.03335740181118,5.244622323239098,1,1.18499755859375,6.414997100830078,13.954999923706055,8.314998626708984,13.489997863769531,1,0.10711903205472528,-1.8761861857497857,74.62000274658203,5.000092479134396,75.20999908447266,-1.0909002635594396,73.8499984741211,0.10711903205472528
4526,2016-01-27,74.73999786376953,76.1500015258789,74.41000366210938,75.02999877929688,1246700.0,-0.005455803776240553,-2.6631945838720816,-2.071444141689373,26.212120336387017,16.06855655979082,0.1773070660098739,5.385515908151433,11.190917062641887,3.4441755701075465,31.626153396343305,1.7399978637695312,-6.4452664689878105,-4.009001922607425,-13.89014347854149,5.87213963332664,-8.949572700574464,0.9315688553596146,-2.137996978759759,46.38779299141332,17.316463022681287,4.940570777967036,1,-0.24999618530273438,6.070003509521484,14.457502365112305,8.72500228881836,14.400001525878906,2,0.128311536545199,1.4464441416893732,75.1500015258789,-1.8761861857497857,74.62000274658203,5.000092479134396,75.20999908447266,0.128311536545199
4527,2016-01-28,77.08000183105469,77.2300033569336,74.80000305175781,75.58999633789062,1308700.0,0.031308590235048506,1.7150711789276276,-5.137933756017995,38.48706193020044,18.87777245693782,-2.2434153917025554,2.2421410183486614,8.888974001126172,1.2566906128446362,32.26641918256901,2.4900054931640625,-6.32685383947225,-1.0859981536865178,-9.791027418103582,7.619031110730546,-5.438512785895057,3.2665164785220213,-4.336080920410154,95.12982348365874,61.31029350895069,4.352514632208533,1,-2.1949996948242188,3.729999542236328,11.804998397827148,6.4850006103515625,10.909996032714844,3,0.11416703701760755,-2.6631945838720816,74.73999786376953,1.4464441416893732,75.1500015258789,-1.8761861857497857,74.62000274658203,0.11416703701760755
4528,2016-01-29,75.5999984741211,77.36000061035156,75.30000305175781,76.94999694824219,1619800.0,-0.019200873401345908,-1.1128295818677643,-0.9060359041055208,40.98939433969386,22.078196199451057,-0.861887569741512,2.8822859350293015,10.332274424502515,2.899719196644213,32.912974397502076,2.05999755859375,-6.407451608655862,-1.9390014648437557,-9.325823405563881,5.4478204758763695,-5.632412435203818,1.754409505516307,-2.586912616699223,45.17125737686605,7.048422848730311,3.693410970360062,1,-0.6499977111816406,5.210002899169922,13.020002365112305,7.965003967285156,11.510002136230469,4,0.1175925868925991,1.7150711789276276,77.08000183105469,-2.6631945838720816,74.73999786376953,1.4464441416893732,75.1500015258789,0.1175925868925991
4529,2016-02-01,75.6500015258789,75.98999786376953,74.69000244140625,75.02999877929688,1120900.0,0.0006614160418922932,1.0,-0.45926181285921774,41.43060768190852,25.1984821816598,-0.7737880804659625,2.013237795892138,10.227662035005167,2.99712324031033,34.220356716138184,1.2999954223632812,-6.0123449298827865,-1.3034984588623075,-7.09722399807859,4.490227080353975,-4.200361228470442,1.5933643107458266,-2.289162488222658,44.66029485473306,3.536948997345526,2.8968627696081386,2,-0.7000007629394531,5.159999847412109,12.630001068115234,8.345001220703125,11.30999755859375,0,0.15505612017108006,-1.1128295818677643,75.5999984741211,1.7150711789276276,77.08000183105469,-2.6631945838720816,74.73999786376953,0.15505612017108006
4530,2016-02-02,74.23999786376953,75.52999877929688,73.8499984741211,75.04000091552734,850900.0,-0.018638514655244687,-1.126580200295518,-1.290321786747062,32.35500164743593,27.81014284079379,0.6479143290144691,2.802162437963105,11.489787001993264,4.549907208579384,35.72405151229275,1.8000030517578125,-5.566503120358405,-2.228002166748041,-7.1085194840675,2.6525151505714177,-4.668260825407771,0.21225649191168827,-0.5592259002976618,11.111086959829414,-27.912123069580666,2.440258658659727,2,1.2000007629394531,6.570003509521484,14.327503204345703,9.7550048828125,12.94000244140625,1,0.17914875315814704,1.0,75.6500015258789,-1.1128295818677643,75.5999984741211,1.7150711789276276,77.08000183105469,0.17914875315814704
4531,2016-02-03,76.19999694824219,76.38999938964844,73.66999816894531,74.54000091552734,1494600.0,0.026400850496645534,1.6666666666666667,-2.074987125445841,50.42081311671391,32.41162690970919,-1.1053875693739883,0.45516637829888396,9.39099707166406,2.7345178915931854,36.42805180351259,2.720001220703125,-4.859903004764391,-0.007502746582034092,-4.297849349231882,4.282843856067814,-2.152676047906965,2.137670554742897,1.160003662109375,68.56360719188845,23.901085038556957,2.145173301324927,2,-0.68499755859375,4.610004425048828,12.650003433227539,7.795005798339844,12.060005187988281,2,0.16325463175354127,-1.126580200295518,74.23999786376953,1.0,75.6500015258789,-1.1128295818677643,75.5999984741211,0.16325463175354127
4532,2016-02-04,77.01000213623047,77.0999984741211,74.5,76.02999877929688,1106700.0,0.010629989769401993,3.482771321270956,0.5903648789635029,55.05951941689705,36.72171358337515,-1.5868850598468782,-0.7069042968126666,8.329471346650038,2.069392829782629,36.75962931303775,2.5999984741210938,-4.138860721336329,1.0030021667480469,-2.6709024492675724,4.676906782763666,-0.8339501412597627,2.8399544747558565,0.276198425292975,90.51495277635344,41.00807366954902,1.8369523080078112,2,-1.4950027465820312,3.799999237060547,12.187498092651367,6.9850006103515625,10.720001220703125,3,0.15751197139249573,1.6666666666666667,76.19999694824219,-1.126580200295518,74.23999786376953,1.0,75.6500015258789,0.15751197139249573
4533,2016-02-05,75.66999816894531,77.0,74.83000183105469,76.94000244140625,1528300.0,-0.017400388652303755,2.122300894670399,-1.2959182879074511,55.30641267321494,40.72364671129099,-0.1953068227845307,0.26219972479569265,9.40106664419855,3.546997727261356,36.970217212368794,2.1800003051757812,-3.2953842192725347,-0.09300155639648722,-3.0806058661790274,2.894602753386053,-1.5868037112877573,1.400800598494783,1.543878344726565,58.30903271297242,4.820550606329469,1.4938021548912699,2,-0.154998779296875,5.075000762939453,13.622503280639648,8.325004577636719,12.819999694824219,4,0.16281221082254893,3.482771321270956,77.01000213623047,1.6666666666666667,76.19999694824219,-1.126580200295518,74.23999786376953,0.16281221082254893
4534,2016-02-08,71.7699966430664,74.70999908447266,70.83999633789062,74.51000213623047,1482400.0,-0.05153960116625789,1.4649703814212058,2.1574773822253728,41.642061565028676,42.4336658563867,3.6407727556619847,3.857495890892963,13.034677307471952,7.548309657758125,37.22716535674413,4.8300018310546875,-2.5056426542702894,-3.6740028381347685,-6.93811472944634,-0.4098909468231966,-5.306058783790547,-2.0419468924789896,5.373002303710933,14.856229837259951,-40.55739912072655,1.6320559456557835,2,2.3300018310546875,7.980003356933594,17.35250473022461,12.265003204345703,17.75,0,0.21373839605393274,2.122300894670399,75.66999816894531,3.482771321270956,77.01000213623047,1.6666666666666667,76.19999694824219,0.21373839605393274
4535,2016-02-09,72.62000274658203,73.62999725341797,70.26000213623047,71.02999877929688,1273300.0,0.011843474199155324,-1.15335340215232,-0.5802922553447422,45.61202658301952,44.58921099490143,2.6755029996257633,2.717586962185848,11.895262900282617,6.798400057925434,37.2705147642813,3.3699951171875,-1.9040656612143607,-2.551496887207037,-5.80248807804027,0.6994943036261958,-4.176992482623646,-0.9260012917904277,4.379997253417969,34.502951372622505,-24.210404946708366,1.6254955954166157,2,1.1899986267089844,5.584999084472656,16.125,11.414997100830078,17.29999542236328,1,0.19746620484072563,1.4649703814212058,71.7699966430664,2.122300894670399,75.66999816894531,3.482771321270956,77.01000213623047,0.19746620484072563
4536,2016-02-10,73.79000091552734,74.97000122070312,73.19000244140625,73.5,722600.0,0.01611123829102823,-2.9121022846363447,0.1823900578201099,49.83517179106893,45.85011209055348,1.515999841129414,1.174640102632253,10.446386231163387,5.738234176115,37.54166881033761,2.3499984741210938,-1.384826482506881,-1.1064987182617188,-3.7675815443441962,1.5545841078207587,-2.4370401313029504,0.22404269477951289,2.8055992126464844,51.608196918793745,-9.85835124211546,1.3305414130412376,2,0.020000457763671875,3.295001983642578,13.185001373291016,10.389999389648438,14.769996643066406,2,0.18146089203843374,-1.15335340215232,72.62000274658203,1.4649703814212058,71.7699966430664,2.122300894670399,75.66999816894531,0.18146089203843374
4537,2016-02-11,74.16000366210938,74.62000274658203,71.77999877929688,72.41000366210938,1360700.0,0.005014266729791661,1.1273452546276452,6.034463707874036,46.9494665417712,46.512342335228745,0.7691174365111522,0.6879026825919539,9.791541288824732,5.489952578588984,37.34967742382177,2.8400039672851562,-1.070489110965994,-0.6399963378906222,-3.258481915942369,1.9784892401611245,-1.9492391269164955,0.6692464511352512,2.055460586547852,57.863542462574635,0.4130676112554852,1.3092427890258749,2,-0.48000335693359375,1.8499984741210938,11.884998321533203,10.019996643066406,14.419998168945312,3,0.1901294198738721,-2.9121022846363447,73.79000091552734,-1.15335340215232,72.62000274658203,1.4649703814212058,71.7699966430664,0.1901294198738721
4538,2016-02-12,76.97000122070312,77.51000213623047,73.80000305175781,75.9000015258789,1418000.0,0.03789101159429231,2.4511594897180675,0.6114283970424107,56.04733593980995,48.13642325277334,-2.0407108792860242,-2.1271957904488943,6.676413787290983,2.8008896595224115,36.191468089855036,3.7099990844726562,-0.639075171225997,2.104001235961917,-0.6668052085249911,4.874807680448825,0.7185980137184629,3.489404458205371,-6.709999084472656,92.55171150996767,34.7688696332434,1.3854032222434522,2,-3.0849990844726562,-1.154998779296875,8.694999694824219,7.384998321533203,12.379997253417969,4,0.13979475075461312,1.1273452546276452,74.16000366210938,-2.9121022846363447,73.79000091552734,-1.15335340215232,72.62000274658203,0.13979475075461312
4539,2016-02-16,79.68000030517578,79.80999755859375,77.69000244140625,77.94000244140625,1661400.0,0.03520851034810346,1.1200032043579269,1.6261666916226372,60.48124075453579,51.261560931339986,-4.602991155776877,-4.647831606878185,3.7312947582318543,0.24813171472978013,34.324691638462426,2.839996337890625,-0.477225000571849,4.542500305175778,1.0545240373279938,8.030476573023563,2.798512171251886,6.286488439099671,-9.274998168945316,98.63877156303602,42.305530933065995,1.7439881339238936,2,-4.645000457763672,-3.8649978637695312,5.775001525878906,4.995002746582031,9.209999084472656,1,0.11056723801269208,2.4511594897180675,76.97000122070312,1.1273452546276452,74.16000366210938,-2.9121022846363447,73.79000091552734,0.11056723801269208
4540,2016-02-17,81.44999694824219,81.87000274658203,80.0,80.0,2006000.0,0.022213813206416688,-1.579319561808749,0.8333326025475194,64.60599051325477,52.837691753177864,-5.858811477172452,-6.196003274108492,1.6603361212627874,-1.3584831847043688,32.67226945057943,2.19000244140625,-0.20499520346439226,5.969997024536127,1.4978379206309427,10.442156128441312,3.733917472583528,8.206076576488726,-10.668794995117196,95.83740700497611,36.66622578639747,2.2360795519525936,2,-5.3849945068359375,-5.3849945068359375,3.2900047302246094,4.5050048828125,7.8000030517578125,2,0.09907918965242368,1.1200032043579269,79.68000030517578,2.4511594897180675,76.97000122070312,1.1273452546276452,74.16000366210938,0.09907918965242368
4541,2016-02-18,80.62000274658203,81.86000061035156,80.48999786376953,81.55999755859375,898500.0,-0.010190229990893473,-1.2833292007603934,-0.6482736485419933,58.24789969592653,53.191956228625585,-4.8454558244084325,-5.118057613285757,2.1387015257154474,-0.35789626044027045,30.653212557325226,1.3700027465820312,0.058062915127976567,4.816002655029294,-0.1581513625034887,9.790156672562077,2.3289256462629027,7.303079663795685,-9.173472745849622,87.6115014022504,31.626111369856368,2.487077008766389,2,-4.555000305175781,-4.555000305175781,3.6299972534179688,4.844997406005859,7.839996337890625,3,0.11535593035882852,-1.579319561808749,81.44999694824219,1.1200032043579269,79.68000030517578,2.4511594897180675,76.97000122070312,0.11535593035882852
4542,2016-02-19,80.66999816894531,80.98999786376953,79.93000030517578,80.54000091552734,1351900.0,0.0006201366988343171,1.7532524151597721,-0.13829571371756474,62.65601116488971,54.00857828325613,-4.829563294916483,-4.88117900190997,1.7507184809492458,-0.2306458604966224,28.447199136495584,1.05999755859375,0.6243037037789492,4.524998092651373,-0.8073201368766263,9.857316322179372,1.8588389778873733,7.1911572074153725,-8.598059803461922,85.13005423771757,26.629320298536946,2.666159114764002,2,-4.6049957275390625,-4.6049957275390625,3.5475006103515625,4.795001983642578,8.44000244140625,4,0.09780587044423372,-1.2833292007603934,80.62000274658203,-1.579319561808749,81.44999694824219,1.1200032043579269,79.68000030517578,0.09780587044423372
4543,2016-02-22,83.98999786376953,84.56999969482422,81.8499984741211,81.8499984741211,1847400.0,0.04115532131129118,-1.5420579406333113,16.461881565819592,67.89698550546206,56.92579205441538,-7.649706480636965,-7.91550928565033,-1.878237815077341,-3.325629553026886,26.91823715472097,3.9000015258789062,0.8408779625170837,7.4059978485107365,1.050311979983917,13.761683717037556,4.228154914247327,10.583840782774146,-11.330175635420218,91.56973746222728,30.024555176186723,3.1778429342634062,2,-6.5749969482421875,-6.5749969482421875,-0.40999794006347656,0.9550018310546875,5.599998474121094,0,0.054649411644587476,1.7532524151597721,80.66999816894531,-1.2833292007603934,80.62000274658203,-1.579319561808749,81.44999694824219,0.054649411644587476
4544,2016-02-23,82.48999786376953,84.06999969482422,82.23999786376953,83.19999694824219,1034200.0,-0.017859269414829293,-2.0247987036324773,-0.3317753677440516,67.63574223018396,59.37287157076698,-4.994371040480473,-6.108884003640426,-0.6694076154342667,-1.615833551184494,25.552102790880316,1.8300018310546875,0.9037783996389521,5.51249809265137,-1.2900047399385954,12.315000925241335,2.1112466763563873,8.913749508946353,-8.877361438102227,55.17236843403368,-12.22559973890025,3.4012514162949796,2,-4.314998626708984,-5.0749969482421875,-0.4174957275390625,1.5750045776367188,6.0500030517578125,1,0.08316160489761093,-1.5420579406333113,83.98999786376953,1.7532524151597721,80.66999816894531,-1.2833292007603934,80.62000274658203,0.08316160489761093
4545,2016-02-24,83.19999694824219,83.44000244140625,80.63999938964844,81.66000366210938,762100.0,0.008607093015630785,1.7722743856839624,-2.16900742523721,65.80849185405319,61.147684911098565,-4.521227081704666,-6.519113908435287,-1.6551121196476117,-2.1476201978359484,23.882833596911777,2.8000030517578125,1.1030074134842494,5.819997406005854,-1.462878149679284,13.102872961690991,2.178559628163285,9.461435183848423,-8.710771461042327,70.47407485357809,3.090390561878138,3.6414377778425715,2,-5.024997711181641,-5.784996032714844,-2.539997100830078,0.1750030517578125,6.44000244140625,2,0.06838945492925852,-2.0247987036324773,82.48999786376953,-1.5420579406333113,83.98999786376953,1.7532524151597721,80.66999816894531,0.06838945492925852
4546,2016-02-25,84.33000183105469,84.80999755859375,83.19999694824219,83.4800033569336,832800.0,0.013581789955058099,-1.2836705210131323,0.5519494674263067,66.29563667232021,63.29725937004846,-4.468850621086091,-7.266372823890549,-2.9943806605969883,-3.104764229339949,22.61451909136082,1.6100006103515625,1.945723520734532,6.470502090454104,-1.325256903089496,14.266261083997705,2.5726225936823113,10.368381587225898,-9.034314407244878,90.16401644072911,24.644382050593094,3.897879496771798,2,-5.025001525878906,-6.795001983642578,-4.552501678466797,-0.9550018310546875,5.220001220703125,3,0.05834220398574108,1.7722743856839624,83.19999694824219,-2.0247987036324773,82.48999786376953,-1.5420579406333113,83.98999786376953,0.05834220398574108
4547,2016-02-26,85.87999725341797,86.08999633789062,84.41999816894531,84.79000091552734,1240200.0,0.018380118447862914,1.2119261512343495,1.2823509348269022,72.51875462113662,65.12741700130698,-4.672942764358353,-8.562284422214816,-4.734140386540602,-4.501308636465012,22.098956097356872,1.7599945068359375,2.7729262487445965,7.580497741699219,-0.9853413175328996,16.146336800931337,3.2975782120831667,11.86341727131527,-9.632878816129761,96.14680363187381,28.48757746016797,4.2829195296160565,2,-3.9899978637695312,-7.704998016357422,-6.4499969482421875,-2.639995574951172,2.8300018310546875,4,0.030041941238557746,-1.2836705210131323,84.33000183105469,1.7722743856839624,83.19999694824219,-2.0247987036324773,82.48999786376953,0.030041941238557746
4548,2016-02-29,84.48999786376953,86.30000305175781,84.44999694824219,85.4000015258789,1118600.0,-0.0161853683523856,-2.7373653303740695,-0.8348685499902008,81.54764022237276,67.46812805328886,-2.351319258221409,-6.821881232467405,-3.5897538557787527,-2.98945156382635,21.65837854257503,1.850006103515625,3.4761515244863688,5.745998382568359,-3.1464342818529474,14.638431046989666,1.299782050357706,10.192214714779013,-7.061734078409032,68.0211304436908,-6.056357685045441,4.446216332210655,2,-1.3749961853027344,-6.209995269775391,-5.05999755859375,-1.2499961853027344,5.349998474121094,0,0.0546810612308366,1.2119261512343495,85.87999725341797,-1.2836705210131323,84.33000183105469,1.7722743856839624,83.19999694824219,0.0546810612308366
4549,2016-03-01,87.37999725341797,87.69999694824219,84.6500015258789,85.08000183105469,1170300.0,0.03420522502921863,1.0748304792254335,-2.5274573258660586,83.2432582902719,69.53893558406855,-4.508306612078769,-9.26295752443471,-6.698137610354436,-5.713843822565849,21.112790347436693,3.2099990844726562,4.373033606457184,8.04949798583985,-1.5062767682778428,17.60527273995754,3.2716106087810033,12.827385362898696,-8.709689970761843,95.46742485151853,15.707216847676506,4.777887377058844,3,-3.5649986267089844,-8.39999771118164,-8.259998321533203,-4.139995574951172,2.2099990844726562,1,0.025291819111223468,-2.7373653303740695,84.48999786376953,1.2119261512343495,85.87999725341797,-1.2836705210131323,84.33000183105469,0.025291819111223468
4550,2016-03-02,87.54000091552734,88.61000061035156,86.63999938964844,87.54000091552734,987000.0,0.0018311245953159805,-1.1888865341414827,0.0,82.44456894074848,72.22745438904876,-4.15001443016935,-8.828090419196812,-7.009534965750504,-5.72590701107174,20.329350286825555,1.970001220703125,4.9383586077314305,7.544501495361331,-2.3642841509433907,17.453287141666053,2.59010867220897,12.498894318513692,-7.424943286377442,80.2218304893527,-2.971383839964858,4.95439282315236,3,-3.270000457763672,-8.104999542236328,-8.420001983642578,-4.299999237060547,2.220001220703125,2,0.011423349206552524,1.0748304792254335,87.37999725341797,-2.7373653303740695,84.48999786376953,1.2119261512343495,85.87999725341797,0.011423349206552524
4551,2016-03-03,88.63999938964844,88.73999786376953,86.54000091552734,87.19999694824219,831300.0,0.012565666696560118,1.6829241061044482,100.0,83.02921308581405,74.49114349137369,-4.461961677659119,-9.431908776186702,-8.205811123926395,-6.67278103926364,20.081955410225703,2.1999969482421875,5.252866461638675,8.022499847412107,-2.4299792274229475,18.47497892224716,2.7962603099945795,13.248739384829634,-6.995852023882236,97.68522034293424,10.821678358983704,5.226239537417529,3,-3.950000762939453,-9.139999389648438,-9.690000534057617,-5.399997711181641,0.44000244140625,3,0.011281588525335451,-1.1888865341414827,87.54000091552734,1.0748304792254335,87.37999725341797,-2.7373653303740695,84.48999786376953,0.011281588525335451
4552,2016-03-04,89.13999938964844,89.38999938964844,87.70999908447266,88.58999633789062,854800.0,0.0056407942626677254,2.1999912807173065,0.38194591616157336,81.03010520090884,75.95037901309,-4.0612223766967475,-9.4616701603575,-8.810191674973282,-7.020942751394017,20.331469348023273,1.6800003051757812,5.35297454938069,7.915999984741205,-3.0501694159609656,18.882169385443376,2.43291528439012,13.39908468509229,-6.076681924281573,94.93927375613131,8.431924382491587,5.483084700351083,3,-4.125,-9.314998626708984,-11.489997863769531,-5.899997711181641,-0.529998779296875,4,0.004599547508601365,1.6829241061044482,88.63999938964844,-1.1888865341414827,87.54000091552734,1.0748304792254335,87.37999725341797,0.004599547508601365
4553,2016-03-07,87.98999786376953,89.58999633789062,87.12999725341797,89.30999755859375,1121600.0,-0.012901071727093316,1.6170241259663576,-2.3999861284505477,73.01939938660472,76.54856314158118,-2.5525824988313275,-7.738097181915094,-7.8045868080956495,-5.727921145935966,20.490208199434402,2.4599990844726562,5.724768854390007,6.149998474121091,-4.886427573868133,17.186424522110315,0.6317854501264719,11.66821149811571,-3.661344013546355,67.6113329060456,-16.644288602236415,5.518213023994615,3,-2.875,-8.064998626708984,-10.142496109008789,-4.749996185302734,1.529998779296875,0,0.008182762111414776,2.1999912807173065,89.13999938964844,1.6829241061044482,88.63999938964844,-1.1888865341414827,87.54000091552734,0.008182762111414776
4554,2016-03-08,87.11000061035156,87.98999786376953,86.5,87.25,941700.0,-0.010001105520884623,-1.1911723457011747,0.10606016819350923,66.49186330747816,76.62449330307285,-1.0597649505260307,-5.955270265411855,-7.0896038350280435,-4.696912913774241,19.156795924849064,1.4899978637695312,6.025451043883891,4.503001022338864,-5.686415530863613,14.692417575541342,-0.5917072542623742,9.597709298940103,-1.7290782625948964,19.74114347229218,-60.44495190447293,5.094708276601241,3,-0.7150039672851562,-7.185001373291016,-9.229999542236328,-3.8699989318847656,2.0,1,0.031339636188851605,1.6170241259663576,87.98999786376953,2.1999912807173065,89.13999938964844,1.6829241061044482,88.63999938964844,0.031339636188851605
4555,2016-03-09,86.95999908447266,88.33999633789062,86.55999755859375,87.20999908447266,1439700.0,-0.0017219782439202858,-2.390464011160682,1.7857220708446866,69.23543076924501,76.95113709162005,-0.35796102447969247,-4.928558369931707,-7.109116961173811,-4.391407485841171,17.628549766070652,1.779998779296875,5.899762614265015,3.6359996795654297,-5.5645920634934924,12.836591422624352,-0.9642961919640385,8.236295551094898,-0.7372619386892012,14.886719405844765,-61.70146220767341,4.600295871529463,3,0.0449981689453125,-7.034999847412109,-9.079998016357422,-3.7199974060058594,1.7399978637695312,2,0.03024375898237075,-1.1911723457011747,87.11000061035156,1.6170241259663576,87.98999786376953,2.1999912807173065,89.13999938964844,0.03024375898237075
4556,2016-03-10,87.18000030517578,88.88999938964844,86.13999938964844,87.4800033569336,815700.0,0.0025299128682074734,-1.3109196286608196,1.20001220703125,69.54955417304932,76.62122593072147,-0.14659094768975933,-4.315223806794222,-7.5031176164033155,-4.458315990112723,16.894200613862438,2.75,5.915795461999082,3.1865009307861385,-4.984033182673556,11.357035044245833,-0.898766125943709,7.271767987515986,2.4099960327148438,30.144980738526044,-43.48882461874763,4.0852670567298475,3,-0.160003662109375,-7.255001068115234,-9.055000305175781,-3.9399986267089844,2.4800033569335938,3,0.02959396446459417,-2.390464011160682,86.95999908447266,-1.1911723457011747,87.11000061035156,1.6170241259663576,87.98999786376953,0.02959396446459417
4557,2016-03-11,88.26000213623047,88.37000274658203,87.37000274658203,88.18000030517578,792000.0,0.012388183382359585,5.666598850516251,-0.2666700574741875,64.8161109899256,74.76216712711623,-0.9537863868157217,-4.516279443974412,-8.775558841501876,-5.377550303058229,15.695477490626203,1.19000244140625,6.011261531338619,3.5615028381347713,-3.376776056839077,10.49978173310862,0.09236339064784715,7.0306422856216955,1.2609942626953057,61.44940932954148,-9.50601715741061,3.4691394474869206,3,-1.1400032043457031,-8.335002899169922,-10.097501754760742,-5.020000457763672,0.529998779296875,4,0.009290728245831437,-1.3109196286608196,87.18000030517578,-2.390464011160682,86.95999908447266,-1.1911723457011747,87.11000061035156,0.009290728245831437
4558,2016-03-14,87.7300033569336,88.54000091552734,87.45999908447266,87.80000305175781,725600.0,-0.006004971294684691,-2.54094177975111,-0.8749761586877742,69.49406451378513,73.23447892972881,0.09402770522578408,-3.30846301554206,-8.428783068331057,-4.7014865417781095,15.960201836079808,1.0800018310546875,6.015086615666149,2.493503952026373,-3.5298732025359385,8.516881106588684,-0.5181846252547899,5.505192529307536,1.7233731018066294,57.81832608309659,-14.508399714804625,3.011688577281157,3,0.1349945068359375,-7.805004119873047,-9.567502975463867,-4.490001678466797,1.55999755859375,0,0.010030744554262228,5.666598850516251,88.26000213623047,-1.3109196286608196,87.18000030517578,-2.390464011160682,86.95999908447266,0.010030744554262228
4559,2016-03-15,88.48999786376953,88.70999908447266,86.75,87.2300033569336,772300.0,0.008662880175028143,1.3058854152642019,-18.0,69.60712288077839,71.80809603417659,-0.5497689505313019,-3.5569603761084636,-9.341801501095034,-5.314144342851193,17.071686186276498,1.9599990844726562,5.753516313978494,2.8129985809326143,-2.7720351940464383,8.398032355911667,0.020481693443088034,5.605515468422141,0.8971110535888585,85.45448996803977,12.360802558581454,2.792516887489526,3,-0.625,-8.564998626708984,-10.35999870300293,-5.249996185302734,0.04000091552734375,1,0.01163971978937739,-2.54094177975111,87.7300033569336,5.666598850516251,88.26000213623047,-1.3109196286608196,87.18000030517578,0.01163971978937739
4560,2016-03-16,89.5199966430664,89.94000244140625,87.9000015258789,88.05000305175781,897400.0,0.01163971978937739,-1.305090152027828,1.1666666666666667,69.3801269819202,70.2915309115217,-1.4185439646990687,-4.164913379039007,-10.406079123369338,-6.168084895356813,18.382426070492485,2.0400009155273438,5.4743916709395535,3.439497375488287,-2.024445600088896,8.90344035106547,0.7075258876997026,6.171468863276871,-3.3799972534179688,88.9472247095813,17.268728140640306,2.7319714877885897,3,-1.4799957275390625,-9.419994354248047,-12.59499740600586,-7.129997253417969,-0.8799972534179688,2,-0.004579937981338156,1.3058854152642019,88.48999786376953,-2.54094177975111,87.7300033569336,5.666598850516251,88.26000213623047,-0.004579937981338156
4561,2016-03-17,89.91999816894531,90.61000061035156,89.30000305175781,89.52999877929688,812400.0,0.0044682924584300565,-2.082380396732789,0.26530686388997016,66.50327459404944,68.67743862187066,-1.8080155360626122,-4.039569776581473,-10.754534091881695,-6.403083691572277,19.844652524536233,1.30999755859375,4.861999423607557,3.3744991302490206,-1.701967311898656,8.450965572396697,0.8362659091751823,5.912732351322859,-3.7039987182617153,82.12429190928533,12.981512185537,2.538233221073836,3,-1.5449981689453125,-8.724998474121094,-13.912496566772461,-7.819995880126953,-0.6399993896484375,3,-0.013567629510077839,-1.305090152027828,89.5199966430664,1.3058854152642019,88.48999786376953,-2.54094177975111,87.7300033569336,-0.013567629510077839
4562,2016-03-18,88.55999755859375,90.12000274658205,88.16000366210938,90.12000274658205,1344500.0,-0.015124562255843688,1.512810982379064,-4.000019562580732,66.66666666666666,67.97157943076644,-0.6022760790616957,-2.169388383923348,-9.345154456220826,-4.960476794264508,21.369556617023065,1.9599990844726705,4.249936778771541,1.6199985504150334,-2.7045706488045624,5.944567749634629,-0.5422860491947716,3.7822831500248384,-2.1682380615234393,46.891121046452334,-21.468485739296135,2.1622845996097997,3,-0.18499755859375,-7.364997863769531,-13.112495422363281,-6.459995269775391,0.600006103515625,4,0.012421026804882551,-2.082380396732789,89.91999816894531,-1.305090152027828,89.5199966430664,1.3058854152642019,88.48999786376953,0.012421026804882551
4563,2016-03-21,88.58000183105469,89.02999877929688,88.20999908447266,88.5,766600.0,0.00022588384160360242,-1.484833772599066,-0.05128305448641094,56.42400464625028,66.85292846840778,-0.5920470223956471,-1.9266711335936861,-9.299377547131456,-4.901550308308188,21.778509166307604,0.8199996948242188,3.4847559948131277,1.4105026245117216,-2.738503972900915,5.559509221924358,-0.6640006741945967,3.48500592321804,-2.019512689453123,47.40936636504868,-16.797497588320155,2.074503298706318,3,-0.2050018310546875,-6.375,-13.735000610351562,-6.479999542236328,0.8300018310546875,0,0.0023707279310423157,1.512810982379064,88.55999755859375,-2.082380396732789,89.91999816894531,-1.305090152027828,89.5199966430664,0.0023707279310423157
4564,2016-03-22,89.3499984741211,89.69000244140625,88.30000305175781,88.36000061035156,780400.0,0.008692669080488269,-1.5045192420045501,12.374690062941065,59.095467908226404,65.7262659282946,-1.1296832463055182,-2.272916337966876,-9.91591825508857,-5.577118413955958,22.299147557575836,1.3899993896484375,2.8115984836619674,1.8374992370605412,-1.7832473742487593,5.458245848369842,0.027125931405890924,3.6478725427151915,-2.627528873769535,53.50544052026295,-8.317256221918143,1.8103733056546498,3,-0.9749984741210938,-5.1999969482421875,-14.499996185302734,-7.249996185302734,0.06999969482421875,1,-0.0006714891955048596,-1.484833772599066,88.58000183105469,1.512810982379064,88.55999755859375,-2.082380396732789,89.91999816894531,-0.0006714891955048596
4565,2016-03-23,88.88999938964844,89.4800033569336,88.37000274658203,89.37000274658203,502300.0,-0.005148283070266491,2.1714095759174286,-0.48485292191028123,51.342642672173604,63.703275761530634,-0.41026695029779603,-1.4385341963937464,-9.302065443385658,-5.041491851398263,23.50492865328751,1.1100006103515625,2.4304938032801573,1.0930000305175724,-1.9489039058481268,4.134903966883272,-0.42795193766527007,2.613951998700415,-2.012028548896879,29.795781095271018,-26.35494143691394,1.5209519681828472,3,-0.20999908447265625,-3.6199989318847656,-13.464998245239258,-6.789997100830078,-2.4899978637695312,2,-0.0040499562698105285,-1.5045192420045501,89.3499984741211,-1.484833772599066,88.58000183105469,1.512810982379064,88.55999755859375,-0.0040499562698105285
4566,2016-03-24,89.25,89.56999969482422,88.54000091552734,88.54000091552734,463700.0,0.0040499562698106395,-1.9014087533983086,-1.4791544146864817,50.599785345236405,62.12368402323183,-0.4981442423672604,-1.4872963827114631,-9.540187260488722,-5.320449010314462,24.350317700501893,1.029998779296875,2.2838426912674947,1.207000732421875,-1.4221245095119173,3.8361259743556673,-0.10756188854502113,2.521563353388771,-2.2227479684644464,55.61208403237005,4.187420885970795,1.3145626209668957,3,-0.5699996948242188,-3.979999542236328,-13.18499755859375,-7.149997711181641,-1.1200027465820312,3,-0.006834740732230338,2.1714095759174286,88.88999938964844,-1.5045192420045501,89.3499984741211,-1.484833772599066,88.58000183105469,-0.006834740732230338
4567,2016-03-28,88.45999908447266,89.91000366210938,88.1500015258789,89.31999969482422,979200.0,-0.008851550874255931,-1.3783881311022446,-1.2112700271864691,52.66743104965257,60.25405808277266,0.36119297872056677,-0.5207994168609673,-8.531813059588174,-4.450940299934885,24.76204462032001,1.7600021362304688,2.0908522975947363,0.2879997253417912,-2.1397310091438726,2.715730459827455,-0.9258656419010407,1.501865092584623,-1.2894371097844584,17.613476268710418,-30.451557075804782,1.2138653672428343,3,0.220001220703125,-3.1899986267089844,-12.394996643066406,-6.359996795654297,-1.2999954223632812,0,0.009269723076089864,-1.9014087533983086,89.25,2.1714095759174286,88.88999938964844,-1.5045192420045501,89.3499984741211,0.009269723076089864
4568,2016-03-29,89.11000061035156,89.4800033569336,88.04000091552734,88.41000366210938,664500.0,0.007347971202873227,1.0,-0.8139493621475843,61.65500916772037,59.37048989243288,-0.08098654106998993,-0.8505431104122039,-8.93720132345058,-5.0347303753858625,25.10655403919063,1.44000244140625,1.8894887278854213,0.7070011138916072,-1.025134989461776,2.4391372172449906,-0.1590669377850844,1.573069165568299,-1.8018610902368266,57.219150976112275,5.341189906884679,0.8660680516766951,3,0.14500045776367188,-3.4850006103515625,-13.044998168945312,-7.009998321533203,-4.180000305175781,1,0.0005611384964125943,-1.3783881311022446,88.45999908447266,-1.9014087533983086,89.25,2.1714095759174286,88.88999938964844,0.0005611384964125943
4569,2016-03-30,89.58999633789062,89.69999694824219,88.8499984741211,89.44999694824219,854200.0,0.0053865528476195745,3.7222057389903784,0.2,64.7586892505979,58.856996811174845,-0.43419901301525954,-1.218979811608591,-9.116829662388113,-5.432437246926511,25.09982155863279,0.8499984741210938,1.7592231968525027,1.0764968872070284,-0.6628088815708821,2.815802655984939,0.20684400281807314,1.9461497715959837,-2.1497823741664206,82.88733399971441,25.242555014694254,0.8696528843889576,3,-0.2649955749511719,-3.964996337890625,-12.174995422363281,-7.579994201660156,-5.17999267578125,2,-0.0020090711367193315,1.0,89.11000061035156,-1.3783881311022446,88.45999908447266,-1.9014087533983086,89.25,-0.0020090711367193315
4570,2016-03-31,88.54000091552734,89.87000274658203,88.47000122070312,89.20999908447266,960600.0,-0.011720007425864876,-2.456804310149951,-4.785722070844686,56.98152964030581,57.799025149647775,0.5164782111613704,-0.09510154979763286,-7.783758188285816,-4.311011705692977,24.74191018854657,1.4000015258789062,1.583919052642628,-0.02349853515625,-1.701381259674946,1.654384189362446,-0.862439897415598,0.815442827103098,-0.9729954859380427,26.737928642826542,-32.96496488683415,0.8389413622593502,3,0.5400009155273438,-2.9150009155273438,-10.745000839233398,-6.529998779296875,-3.3499984741210938,3,0.009938979493094191,3.7222057389903784,89.58999633789062,1.0,89.11000061035156,-1.3783881311022446,88.45999908447266,0.009938979493094191
4571,2016-04-01,89.63999938964844,89.66999816894531,87.3499984741211,88.19000244140625,881200.0,0.012423745908592965,2.0728584565325034,-2.1641804641417477,57.06966756588375,56.732691916227445,-0.7011481690684462,-1.1766697484116548,-8.567232703134124,-5.332777861998068,24.05188146709283,2.3199996948242188,1.3738643590750712,1.0264999389648466,-0.7192093546619702,2.7722092325916634,0.15364529215143818,1.899354585778255,0.970001220703125,89.45297948114262,28.732937010645713,0.8728546468134064,4,-1.0099983215332031,-2.7350006103515625,-11.844999313354492,-7.954998016357422,-5.1399993896484375,4,-0.03614455472813938,-2.456804310149951,88.54000091552734,3.7222057389903784,89.58999633789062,1.0,89.11000061035156,-0.03614455472813938
4572,2016-04-04,89.55000305175781,91.1500015258789,89.48999786376953,90.12999725341795,524100.0,-0.0010039752175747818,-3.74283659033689,-0.39999684300250526,59.76396316600755,57.103798418422706,-0.5095341898561827,-1.111362151920531,-8.145883106282696,-5.183598535999749,23.407979020005985,1.660003662109375,1.0824508109936204,0.9160034179687528,-0.8650111429078748,2.6970179788453805,0.025496137530439,1.8065106984070667,-2.2000045776367188,57.89481081124491,-3.0604095034370715,0.8905072804383117,4,-0.3000030517578125,-1.7650032043457031,-11.130002975463867,-8.555000305175781,-3.94000244140625,0,-0.015857127302598917,2.0728584565325034,89.63999938964844,-2.456804310149951,88.54000091552734,3.7222057389903784,89.58999633789062,-0.015857127302598917
4573,2016-04-05,88.70999908447266,89.69000244140625,88.5199966430664,89.18000030517578,1273200.0,-0.009380278488652305,-1.7529350518795104,0.8103550334776116,51.170220018894945,56.223215319608094,0.39208057199093105,-0.2262518413926955,-7.021298605499041,-4.268416978217033,22.80542312868835,1.1700057983398438,0.7960752846257861,0.039999389648443184,-1.715124157514893,1.7951229368117794,-0.8375623839332178,0.9175611632301042,-1.3600006103515625,35.789461003786585,-21.155211106719477,0.8775617735816658,4,0.5400009155273438,-0.9099998474121094,-8.677499771118164,-7.944999694824219,-3.9300003051757812,1,-0.017472612313830904,-3.74283659033689,89.55000305175781,2.0728584565325034,89.63999938964844,-2.456804310149951,88.54000091552734,-0.017472612313830904
4574,2016-04-06,89.83999633789062,89.86000061035156,88.79000091552734,88.79000091552734,696300.0,0.01273810466779457,-1.0381035422343323,-2.234027011233037,51.68421027270691,56.2611672752229,-0.7387929532635127,-1.2029119791447727,-7.828696969094807,-5.323566829475368,22.522948686193217,1.1500015258789062,0.6269779963361799,1.0334968566894531,-0.6331941499521889,2.700187863331095,0.2001513533686392,1.866842360010267,-2.4139978027343716,65.5262069491682,12.107925008033277,0.8333455033208208,4,-0.589996337890625,-1.9399948120117188,-9.142494201660156,-9.074996948242188,-4.879997253417969,2,-0.05465267400777951,-1.7529350518795104,88.70999908447266,-3.74283659033689,89.55000305175781,2.0728584565325034,89.63999938964844,-0.05465267400777951
4575,2016-04-07,89.58999633789062,90.22000122070312,88.76000213623047,89.33999633789062,769100.0,-0.002782724957598459,-1.070937719820356,0.23809627611262488,48.23528259794602,55.99844474774619,-0.4236025754044448,-0.7860793944762463,-7.269437869672686,-5.012346650992981,22.17728701352724,1.4599990844726562,0.6295440565619117,0.6519969940185604,-0.8028163716110726,2.1068103596481933,-0.07540968879625609,1.3794036768333768,-2.0895177429199236,58.94726486425712,8.781705837381324,0.7274066828148148,4,-0.339996337890625,-0.9449958801269531,-8.192497253417969,-8.824996948242188,-4.8699951171875,3,-0.0578188736189339,-1.0381035422343323,89.83999633789062,-1.7529350518795104,88.70999908447266,-3.74283659033689,89.55000305175781,-0.0578188736189339
4576,2016-04-08,89.76000213623047,90.26000213623048,89.30000305175781,90.02999877929688,496800.0,0.00189759800523559,1.6301223832864138,-1.079986572265625,57.352972800634284,56.519060497855264,-0.5740211075788721,-0.7935744608360551,-7.10861516795967,-5.115051393932205,21.64051030431622,0.9599990844726705,0.5415365996122574,0.6930027008056641,-0.5471667833710114,1.9331721849823396,0.07291795871732631,1.3130874428940018,-2.1865330826416027,47.14841030401485,-3.289597861295796,0.6200847420883384,4,-0.5100021362304688,-1.1150016784667969,-7.907501220703125,-8.995002746582031,-4.6100006103515625,4,-0.05091354262545855,-1.070937719820356,89.58999633789062,-1.0381035422343323,89.83999633789062,-1.7529350518795104,88.70999908447266,-0.05091354262545855
4577,2016-04-11,89.08000183105469,91.27999877929688,89.0199966430664,90.27999877929688,571900.0,-0.007575760795367814,-2.424226661118047,4.444488400350392,52.83446967010192,55.53900055367544,0.22705241424762335,-0.05163959751931202,-6.174303921949814,-4.360003576749591,21.260548744466984,2.2600021362304688,0.5678466111840095,-0.02799758911132244,-1.2086219650870902,1.1526267868644453,-0.6183097770992134,0.5623145988765685,-1.4350021280200167,20.290027338642577,-29.269876073641658,0.5903121879878855,4,0.23499679565429688,-0.37000274658203125,-6.985002517700195,-8.65500259399414,-5.560005187988281,0,-0.05141447841167457,1.6301223832864138,89.76000213623047,-1.070937719820356,89.58999633789062,-1.0381035422343323,89.83999633789062,-0.05141447841167457
4578,2016-04-12,88.61000061035156,89.55000305175781,88.12999725341797,89.52999877929688,2376200.0,-0.0052761698590274575,1.958324723833744,0.7666670905229963,45.657287820813025,53.41662261703268,0.6913754395837657,0.5140233470685587,-5.402497643519808,-3.845826603070094,20.577030150986612,1.4200057983398438,0.5649931773764507,-0.5419986724853487,-1.5609053117129719,0.4769079667422744,-1.0514519920991603,-0.03254535287153715,-0.8196009442663978,15.238194425942837,-32.42544732430831,0.5094533196138081,4,0.7049980163574219,0.09999847412109375,-6.190000534057617,-8.78499984741211,-4.910003662109375,1,-0.0338562236692902,-2.424226661118047,89.08000183105469,1.6301223832864138,89.76000213623047,-1.070937719820356,89.58999633789062,-0.0338562236692902
4579,2016-04-13,89.5199966430664,89.80999755859375,88.79000091552734,89.3499984741211,734000.0,0.010269676407253403,1.7199910481770833,-0.18478098618413413,53.51169288475524,53.031085199749285,-0.25657596869706367,-0.3318662281519096,-5.995503813040301,-4.714688678007974,20.33188797063908,1.1999969482421875,0.6242332108904662,0.31649742126464275,-0.6649560997911408,1.2979509423204263,-0.17422933926324902,0.8072241817925345,-1.590013012452772,44.126943375387825,-5.557400165648559,0.4907267605278935,4,-0.20499801635742188,-0.80999755859375,-6.999998092651367,-9.59499740600586,-6.6199951171875,2,-0.05294903978458376,1.958324723833744,88.61000061035156,-2.424226661118047,89.08000183105469,1.6301223832864138,89.76000213623047,-0.05294903978458376
4580,2016-04-14,89.11000061035156,89.9800033569336,89.05000305175781,89.5199966430664,637800.0,-0.004579937981338156,-2.5094937164409,-2.4117673458396913,49.22394922301881,52.15933871720874,0.2713084235304706,0.04831622964235294,-5.221290875750384,-4.303047969515234,19.656102085541004,0.9300003051757812,0.5330392874731018,-0.07299880981445028,-1.0436859079486283,0.8976882883197277,-0.5583423588815464,0.4123447392526458,-1.046016373790593,31.11120260997827,-17.087058594126113,0.48534354906709015,4,0.5949974060058594,-0.40000152587890625,-5.950002670288086,-9.185001373291016,-5.9499969482421875,3,-0.0465716698176839,1.7199910481770833,89.5199966430664,1.958324723833744,88.61000061035156,-2.424226661118047,89.08000183105469,-0.0465716698176839
4581,2016-04-15,88.69999694824219,89.23999786376953,88.27999877929688,89.0,625000.0,-0.004601095940984012,1.4615399663523612,0.7317218407488044,51.38887785098119,51.22877368220581,0.5966996756654481,0.38180970856814156,-4.5075115197006,-3.8990362741632225,18.515482119978603,0.9599990844726562,0.3501894076529197,-0.4220024108886662,-1.3500805535896205,0.5060757318122882,-0.8860414822391363,0.042036660461803876,-0.5073721299717846,18.095219641685052,-32.56847068538869,0.4640390713504766,4,1.0050010681152344,0.01000213623046875,-5.23499870300293,-8.77499771118164,-5.4499969482421875,4,-0.04487030286891047,-2.5094937164409,89.11000061035156,1.7199910481770833,89.5199966430664,1.958324723833744,88.61000061035156,-0.04487030286891047
4582,2016-04-18,89.66000366210938,89.9000015258789,88.3499984741211,88.62999725341797,600400.0,0.010823074936827437,1.0529812701155523,-3.43331977010325,53.0726437949559,51.440154101768144,-0.38673147240064054,-0.5181265208418893,-5.172436864328617,-4.9185919175744175,18.13261148705743,1.5500030517578125,0.3452181143890414,0.48300399780274006,-0.4351652183275263,1.4011732139330064,0.023919389737599772,0.9420886058678803,-1.3800048828125,82.70277626565051,31.510551739059274,0.45908460806513507,4,0.044994354248046875,-0.6450042724609375,-6.187505722045898,-9.735004425048828,-5.100006103515625,0,-0.05030115940243274,1.4615399663523612,88.69999694824219,-2.5094937164409,89.11000061035156,1.7199910481770833,89.5199966430664,-0.05030115940243274
4583,2016-04-19,88.79000091552734,89.91000366210938,88.12000274658203,89.87999725341797,896100.0,-0.009703353904163325,2.1130202873936867,-1.0582422873226918,45.71737107839894,50.777171969067254,0.5540804313619532,0.3883251210376386,-3.9681793756565753,-4.111885574857666,17.669354798638775,1.7900009155273438,0.23461982057517616,-0.397498703002924,-1.2914045626123425,0.4964071566064945,-0.8444516328076332,0.04945422680178524,2.4899978637695312,36.021395112266916,-10.700536581865933,0.4469529298047093,4,0.9099998474121094,0.22499847412109375,-5.2675018310546875,-8.865001678466797,-4.480003356933594,1,-0.05935357830973209,1.0529812701155523,89.66000366210938,1.4615399663523612,88.69999694824219,-2.5094937164409,89.11000061035156,-0.05935357830973209
4584,2016-04-20,89.29000091552734,89.94999694824219,87.72000122070312,88.81999969482422,649000.0,0.005631264724005325,1.491624683528118,-0.4311952291625836,54.26620745683624,51.447274731166175,-0.03591810309893617,-0.12269062346379656,-3.9954950397087146,-4.646730986549372,16.820543172153364,2.2299957275390625,0.10815375604482824,0.10550117492675781,-0.7865092286265849,0.9975115784801005,-0.34050402684991354,0.5515063767034292,1.9267979431152327,69.46894738085834,19.383940492066245,0.4460052017766728,4,0.20999908447265625,-0.27500152587890625,-5.395002365112305,-9.365001678466797,-4.529998779296875,2,-0.06260503874978751,2.1130202873936867,88.79000091552734,1.0529812701155523,89.66000366210938,1.4615399663523612,88.69999694824219,-0.06260503874978751
4585,2016-04-21,88.52999877929688,89.80000305175781,88.23999786376953,89.48999786376953,575000.0,-0.008511615280970442,-1.0259795591797911,-2.042545938575417,43.43195853949222,49.90049536881705,0.6234761285591048,0.6418671804707259,-2.789296561407639,-3.939919446908533,15.925860710646308,1.5600051879882812,0.12319320616920493,-0.6365009307861271,-1.5672225738238126,0.2942207122515583,-1.1018617523049699,-0.1711401092672844,2.546928173828121,36.32283006603031,-8.419601457310044,0.4653608215188405,4,0.970001220703125,0.7849998474121094,-4.635000228881836,-8.604999542236328,-3.5800018310546875,3,-0.06359423168471301,1.491624683528118,89.29000091552734,2.1130202873936867,88.79000091552734,1.0529812701155523,89.66000366210938,-0.06359423168471301
4586,2016-04-22,88.63999938964844,89.0,87.83999633789062,88.37000274658203,611100.0,0.0012425235724422556,1.343446798344649,-0.28124677141199567,44.62808800719161,48.98867518404924,0.3776047534763194,0.5099701206422509,-2.4803413196504636,-4.101574022197312,14.838275410577875,1.160003662109375,0.04706873429566372,-0.4960002899169922,-1.454758087295204,0.4627575074612196,-0.9753791886060981,-0.016621391227886306,2.3026505341796906,41.25560231277156,-1.7478295832359834,0.4793788986891086,4,0.21000289916992188,0.6749992370605469,-4.569997787475586,-8.539997100830078,-3.1800003051757812,4,-0.061823056918692054,-1.0259795591797911,88.52999877929688,1.491624683528118,89.29000091552734,2.1130202873936867,88.79000091552734,-0.061823056918692054
4587,2016-04-25,89.27999877929688,89.41000366210938,88.22000122070312,88.36000061035156,1649100.0,0.0072202097704794355,1.0169397281884835,3.4074429907598405,53.44618424730643,49.85410812032629,-0.25819342833332826,-0.06898396563742892,-2.6972381656180175,-4.792265603883564,14.06339433429628,1.19000244140625,0.03945201163037382,0.10299911499024006,-0.8027041480038548,1.008702377984335,-0.34985251650680027,0.5558507464872804,1.533745196406258,69.9551814978275,24.963577036437584,0.45285163149704516,4,-0.4299964904785156,0.034999847412109375,-4.494998931884766,-8.84499740600586,-3.9000015258789062,0,-0.06754030983135684,1.343446798344649,88.63999938964844,-1.0259795591797911,88.52999877929688,1.491624683528118,89.29000091552734,-0.06754030983135684
4588,2016-04-26,89.16000366210938,90.38999938964844,88.68000030517578,89.48999786376953,885000.0,-0.0013440313488817246,-1.6511594897180675,-0.3586900635231287,45.31686114940983,48.94357126084346,-0.058083894983639084,0.0579188591985087,-2.2373998801813855,-4.7474871041484334,13.54654691640205,1.7099990844726562,-0.08472233220932424,-0.019496154785159092,-0.9246966127753353,0.8857043032050171,-0.4720963837802543,0.43310407420993613,1.529990603393756,53.93271269452112,11.061949790431335,0.4526002289950885,4,-0.10500335693359375,0.15499496459960938,-4.375003814697266,-8.72500228881836,-3.8400039672851562,1,-0.051592708777226104,1.0169397281884835,89.27999877929688,1.343446798344649,88.63999938964844,-1.0259795591797911,88.52999877929688,-0.051592708777226104
4589,2016-04-27,89.41000366210938,89.7699966430664,88.22000122070312,88.70999908447266,732400.0,0.0028039478435579746,1.1831066886595278,-2.12126326497584,48.760382688233506,48.89206386808954,-0.36355936141640655,-0.21740353015690062,-2.225009596816477,-5.049819270774407,12.765423724547814,1.5499954223632812,-0.11365225857247196,0.23950347900390057,-0.6519881319828613,1.1309950899906624,-0.20624232648948748,0.6852492844972886,1.1611908816017547,61.568840991640585,19.875244492980777,0.44574580549338283,4,-0.35500335693359375,-0.09500503540039062,-4.120002746582031,-8.97500228881836,-4.8000030517578125,2,-0.05704066541356079,-1.6511594897180675,89.16000366210938,1.0169397281884835,89.27999877929688,1.343446798344649,88.63999938964844,-0.05704066541356079
4590,2016-04-28,89.41999816894531,91.2300033569336,89.08999633789062,89.2300033569336,962000.0,0.00011178287022239886,-8.106241376511647,0.27141938507482205,47.60560534960364,48.47170025682537,-0.36314491925169534,-0.16663396755967597,-2.024148776134851,-5.153015979934693,12.52879125252036,2.1400070190429688,-0.02691466909574558,0.205498123168951,-0.6406818128287597,1.0516780591666617,-0.21759184482991145,0.6285880911678134,-1.6999969482421875,46.60762712818031,5.3725312786280455,0.4230899679988567,4,0.055004119873046875,-0.10499954223632812,-3.1574974060058594,-8.984996795654297,-4.599998474121094,3,-0.0521135778141093,1.1831066886595278,89.41000366210938,-1.6511594897180675,89.16000366210938,1.0169397281884835,89.27999877929688,-0.0521135778141093
4591,2016-04-29,86.4000015258789,91.98999786376952,86.16999816894531,91.52999877929688,1592000.0,-0.033773168249909724,-1.0822882162106042,-27.000722804481388,35.80507532818942,46.55308153829576,2.566144934857462,2.7385936281348506,1.2027152372717893,-2.261973429367089,12.54734854183174,5.8199996948242045,-0.16970491562027235,-2.65249862670899,-4.147512812060654,-1.157484441357326,-3.400005719384822,-1.904991534033158,4.8300018310546875,3.9519479208588018,-38.282985442110856,0.7475070926758317,4,2.6799964904785156,2.6799964904785156,0.5749988555908203,-5.965000152587891,-1.5200042724609375,4,-0.016782460092924945,-8.106241376511647,89.41999816894531,1.1831066886595278,89.41000366210938,-1.6511594897180675,89.16000366210938,-0.016782460092924945
4592,2016-05-02,88.12999725341797,88.37000274658203,85.30000305175781,86.48999786376953,1401600.0,0.020023098344748247,1.896211952179765,-0.3196881613446778,47.756991420131214,46.77970602071046,0.6663699751560728,0.9452220516045031,-0.2976570098604583,-4.102113194402321,11.967636353264497,3.0699996948242188,-0.20235550649189804,-0.8515026092529325,-2.3815010171875457,0.6784957986816806,-1.6165018132202391,-0.08650340528562594,3.8600006103515483,42.30188933149811,-3.2096495844676625,0.764999203967305,5,0.5150032043457031,0.5150032043457031,-1.1549968719482422,-7.694995880126953,-3.2199935913085938,0,-0.030296133577171536,-1.0822882162106042,86.4000015258789,-8.106241376511647,89.41999816894531,1.1831066886595278,89.41000366210938,-0.030296133577171536
4593,2016-05-03,87.16000366210938,87.58999633789062,86.5,87.51000213623047,723300.0,-0.011006395342545772,3.2746054304734833,-0.2134137831576401,39.03347649101311,45.08718035784122,1.5431073266188235,1.890043459076992,0.7883931021053598,-3.250299711160352,11.994320511652628,1.6299972534179688,-0.25594559213917023,-1.7439964294433565,-3.475637774646003,-0.012355084240709857,-2.609817102044687,-0.8781757568420261,4.829994201660142,27.802721266868275,-17.145191746616668,0.865820672601324,5,1.4849967956542969,1.4849967956542969,-0.18500328063964844,-6.725002288818359,-2.0600051879882812,1,-0.020422284693698556,1.896211952179765,88.12999725341797,-1.0822882162106042,86.4000015258789,-8.106241376511647,89.41999816894531,-0.020422284693698556
4594,2016-05-04,84.93000030517578,86.7300033569336,84.83000183105469,86.62999725341797,1032000.0,-0.025585168233569378,-1.0000080309674104,4.857155313351498,33.38631863350082,43.970998146064396,3.452692106764218,3.935096112646562,3.1592898615498797,-1.1320459743533604,12.225507274759831,2.3300018310546875,-0.46898476004641054,-3.7284999847412053,-6.154432060931612,-1.3025679085507988,-4.9414660228364085,-2.515533946646002,6.792397766113268,1.3966275073923147,-43.430176579067485,1.2129660380951997,5,3.479999542236328,3.479999542236328,2.510000228881836,-4.494998931884766,-0.26999664306640625,2,0.004592009752114379,3.2746054304734833,87.16000366210938,1.896211952179765,88.12999725341797,-1.0822882162106042,86.4000015258789,0.004592009752114379
4595,2016-05-05,84.41000366210938,85.69999694824219,84.27999877929688,85.13999938964844,1087100.0,-0.0061226497256319234,-1.8686672523543102,0.42941002234967823,33.09693609458776,42.689759044663965,3.7177711027999294,4.265834589159795,3.794153522984118,-0.7214107431102548,12.366534786322783,1.4199981689453125,-0.5658997148777587,-3.989496994018552,-7.025937711108938,-0.9530562769281659,-5.507717352563745,-2.471276635473359,6.8988506347656084,1.686185450713218,-44.60020910492205,1.5182203585451914,5,3.724994659423828,3.724994659423828,3.0649967193603516,-3.9750022888183594,-0.970001220703125,3,0.00236935125654969,-1.0000080309674104,84.93000030517578,3.2746054304734833,87.16000366210938,1.896211952179765,88.12999725341797,0.00236935125654969
4596,2016-05-06,85.19000244140625,85.31999969482422,84.04000091552734,84.30000305175781,690500.0,0.009240596439483495,1.2260966483560225,-1.2191843815973746,32.13425805082369,40.32176724505478,2.6786096288499834,3.2948363400305567,3.1040247168504322,-1.5781256266341046,12.531363124434542,1.279998779296875,-0.7974576660762551,-2.9809982299804716,-6.264146197446976,0.30214973748603313,-4.622572213713724,-1.3394242462472192,5.556543414062489,26.558915463525167,-14.496416671641597,1.641573983733252,5,2.8249969482421875,2.8249969482421875,2.1624984741210938,-4.755001068115234,-0.20000457763671875,4,-0.004343264889991261,-1.8686672523543102,84.41000366210938,-1.0000080309674104,84.93000030517578,3.2746054304734833,87.16000366210938,-0.004343264889991261
4597,2016-05-09,84.5,85.3499984741211,84.2300033569336,84.87999725341797,804600.0,-0.008099570626034835,-1.43479703113986,-0.4269634988941656,32.60337290353718,38.909157439957816,2.9270774708055995,3.8199757252479856,3.8277635367997647,-0.9667563653896423,12.164945999118203,1.1199951171875,-0.8939239285492704,-3.442000579833987,-7.078125750505265,0.1941245908372906,-5.260063165169626,-1.6239379944983483,5.5758913614746035,12.957737398050742,-27.547367395134284,1.8180625853356422,5,3.5149993896484375,3.5149993896484375,3.2674999237060547,-4.064998626708984,0.37000274658203125,0,0.0044970089161888716,1.2260966483560225,85.19000244140625,-1.8686672523543102,84.41000366210938,-1.0000080309674104,84.93000030517578,0.0044970089161888716
4598,2016-05-10,85.61000061035156,85.69999694824219,83.58000183105469,84.97000122070312,769800.0,0.013136101897651686,4.170769831965612,-1.6842210934206034,35.78050185458257,37.46694845844104,1.408690951479855,2.607380640034947,2.809903870758035,-2.1674574009072387,12.525816508632726,2.1199951171875,-1.0004932306589325,-2.181999969482419,-5.947317584844598,1.5833176458797595,-4.064658777163501,-0.29934116180133685,3.8623017065283136,64.4443744747225,26.46274947824122,1.8826588076810864,5,2.174999237060547,2.174999237060547,2.907499313354492,-4.904998779296875,-0.470001220703125,1,-0.00817657917593273,-1.43479703113986,84.5,1.2260966483560225,85.19000244140625,-1.8686672523543102,84.41000366210938,-0.00817657917593273
4599,2016-05-11,84.77999877929688,86.41000366210938,84.73999786376953,85.66999816894531,735000.0,-0.009695150392912466,-2.443306591159352,-1.3906253725293851,35.58798623540092,36.131657445751856,1.6906486381818127,3.229652130437586,3.6311341266988677,-1.4345419243727093,12.57768801994833,1.6700057983398438,-1.2902062137494283,-2.7750019073486385,-6.676593620351241,1.126589805653964,-4.72579776384994,-0.8242060508473372,3.985227479283978,42.40269158394755,4.037278196773094,1.9507958565012995,5,3.0050010681152344,3.0050010681152344,3.7450008392333984,-4.0749969482421875,-0.43000030517578125,2,0.0037744715667813455,4.170769831965612,85.61000061035156,-1.43479703113986,84.5,1.2260966483560225,85.19000244140625,0.0037744715667813455
4600,2016-05-12,84.95999908447266,85.48999786376953,84.4000015258789,84.94999694824219,656700.0,0.0021231458807209336,1.0373769135881694,-0.01123836302227099,35.932697899404985,36.14583773144246,0.9068284971558143,2.869946564542886,3.43911482936997,-1.6770784312076614,12.597952825123727,1.089996337890625,-1.519546322487841,-2.3875015258789034,-6.381216797084136,1.606213745326329,-4.3843591614815125,-0.3906438902762943,3.1830002428050506,48.763122280513514,10.31867760228846,1.996857635602615,5,1.0150032043457031,2.825000762939453,3.615001678466797,-4.254997253417969,0.720001220703125,3,-0.003531019604472996,-2.443306591159352,84.77999877929688,4.170769831965612,85.61000061035156,-1.43479703113986,84.5,-0.003531019604472996
4601,2016-05-13,84.72000122070312,85.83999633789062,84.72000122070312,84.86000061035156,500600.0,-0.002824833643546909,-15.0,-13.996948893974066,32.018905047563464,34.397161467823835,0.9872801009898353,2.947610480320023,3.6285954352413654,-1.479133608485256,13.090251407306711,1.1199951171875,-1.837618582204243,-2.42849960327149,-6.53353774834612,1.67653854180314,-4.481018675808812,-0.37598053073416793,2.875438407027815,40.282637881671675,5.583502359706031,2.052519072537317,5,0.8649978637695312,3.0649986267089844,4.227499008178711,-4.0149993896484375,1.720001220703125,4,-0.015108578385903959,1.0373769135881694,84.95999908447266,-2.443306591159352,84.77999877929688,4.170769831965612,85.61000061035156,-0.015108578385903959
4602,2016-05-16,85.1500015258789,85.97000122070312,84.11000061035156,84.7300033569336,779700.0,0.005075546494098804,-1.240959647026381,-3.0,34.56502114678352,33.9006664295761,0.10070362206067784,2.2792672841784594,3.135913996308986,-1.9550212217518776,13.336919097684891,1.8600006103515625,-2.1744612275801103,-1.7729991912841854,-5.791723872325491,2.2457254897571204,-3.7823615318048383,0.2363631492364675,1.9635855662508845,55.47698512403824,22.251954887101675,2.0093623405206538,5,0.005001068115234375,2.634998321533203,3.7974987030029297,-4.444999694824219,0.839996337890625,0,-0.0018790799676116077,-15.0,84.72000122070312,1.0373769135881694,84.95999908447266,-2.443306591159352,84.77999877929688,-0.0018790799676116077
4603,2016-05-17,83.5199966430664,86.0,83.33000183105469,85.29000091552734,1295000.0,-0.019142746372319275,-1.4837262778384976,-4.214314259763851,29.50587283375711,33.46950578516013,1.29640482005766,3.683044867969201,4.720078255475769,-0.39298297005872485,13.90114636333703,2.6699981689453125,-2.204923022166767,-3.1395038604736385,-7.33020291108032,1.0511951901330434,-5.234853385776972,-1.0441543351703046,3.1695602177343716,6.168659060396035,-22.50150405950714,2.09534952530334,5,1.350006103515625,4.140003204345703,5.492502212524414,-2.7499961853027344,3.7600021362304688,1,0.01616386683161708,-1.240959647026381,85.1500015258789,-15.0,84.72000122070312,1.0373769135881694,84.95999908447266,0.01616386683161708
4604,2016-05-18,83.69999694824219,84.29000091552734,82.69999694824219,83.37000274658203,709600.0,0.002155176154341021,1.1059625402311046,-0.18643695204269004,30.330110516081035,33.162080720881605,1.0321183337593567,3.2282994555371403,4.523753093593527,-0.6442657218302088,14.894832329103942,1.5900039672851562,-2.5205785909829785,-2.6800033569335966,-6.877647425223458,1.5176407113562647,-4.778825391078527,-0.581181322788666,2.5192222083941402,30.303002279568503,3.7406280679726507,2.098822034144928,5,0.8550033569335938,3.645000457763672,5.312501907348633,-2.9299964904785156,0.48000335693359375,2,0.01720433087108364,-1.4837262778384976,83.5199966430664,-1.240959647026381,85.1500015258789,-15.0,84.72000122070312,0.01720433087108364
4605,2016-05-19,82.9000015258789,83.56999969482422,82.05999755859375,83.54000091552734,609300.0,-0.009557890699302907,3.3143106267029974,-1.939426166971077,35.79544539715606,33.56887931491853,1.7828839103069924,3.778614909062867,5.302626796722365,0.07939105730029894,16.04047188189511,1.6399993896484375,-2.6983941072181494,-3.1984989166259794,-7.541650314322638,1.144652481070679,-5.370074615474309,-1.0269232177776502,3.0999984741210938,21.319884436044802,-7.767848380446946,2.1715756988483323,5,1.3349990844726562,4.124996185302734,6.112497329711914,-2.1300010681152344,-2.0600051879882812,3,0.017490915820906672,1.1059625402311046,83.69999694824219,-1.4837262778384976,83.5199966430664,-1.240959647026381,85.1500015258789,0.017490915820906672
4606,2016-05-20,83.16000366210938,83.9800033569336,82.94999694824219,83.36000061035156,476800.0,0.0031363345168251566,-2.3225457140747667,0.3124955296473786,27.096800505719926,32.957037937383284,1.3462127608227945,3.2538413212541286,5.016996322706618,-0.2579692235132569,17.432851064390128,1.0800018310546875,-2.6050384538335862,-2.664496994018549,-7.0239539392455015,1.6949599512084035,-4.844225466632025,-0.48476852140507276,2.1307958984374977,27.918919337598563,0.4819229084405343,2.179728472613474,5,1.0749969482421875,3.8649940490722656,6.047494888305664,-2.390003204345703,-0.25,4,0.03030298860141345,3.3143106267029974,82.9000015258789,1.1059625402311046,83.69999694824219,-1.4837262778384976,83.5199966430664,0.03030298860141345
4607,2016-05-23,83.25,84.19000244140625,82.87000274658203,83.11000061035156,534500.0,0.0010822069976847981,-3.258097066351644,-0.7000076295109483,30.39115755577798,32.35822190418278,1.1848575835694959,2.8342429550675803,4.867071997716323,-0.43915778888519696,18.551434432261793,1.3199996948242188,-2.4629346414864415,-2.273000717163086,-6.456744952008975,1.9107435176828034,-4.364872834586038,-0.18112859974013418,1.4592552001953152,30.203088934673833,2.6961787852787715,2.0918721174229447,5,0.9850006103515625,3.7749977111816406,5.957498550415039,-2.479999542236328,1.2399978637695312,0,0.03831834764451947,-2.3225457140747667,83.16000366210938,3.3143106267029974,82.9000015258789,1.1059625402311046,83.69999694824219,0.03831834764451947
4608,2016-05-24,84.55999755859375,84.7300033569336,83.04000091552734,83.58999633789062,427300.0,0.015735706409534478,1.5801311544151049,6.928610354223434,47.95578489648887,33.73242175541477,-0.32379695075078985,1.2247481622538317,3.5282192116628863,-1.8240755396990664,18.933577594309575,1.69000244140625,-2.334693117326566,-0.7330028533935575,-4.565941316975497,3.099935610188382,-2.6494720851845273,1.1834663783974122,-2.5,93.63275546272034,60.227913936190674,1.9164692317909702,5,-0.529998779296875,2.4650001525878906,4.80000114440918,-3.789997100830078,1.9000015258789062,1,0.016911073160626566,-3.258097066351644,83.25,-2.3225457140747667,83.16000366210938,3.3143106267029974,82.9000015258789,0.016911073160626566
4609,2016-05-25,84.30999755859375,85.16000366210938,84.22000122070312,84.72000122070312,531000.0,-0.002956480690846419,-2.186468732219521,-0.4226836558124902,49.43048908075341,35.23217633112015,-0.1648092855796932,1.1310685530811497,3.721363387131845,-1.6387557177994836,19.58706944712554,0.94000244140625,-2.168889370474403,-0.7280025482177734,-4.0525621232307,2.5965570267951534,-2.390282335724237,0.93427723928869,-2.196599884033205,72.58050225928076,33.710897631366464,1.662279787506467,5,-0.279998779296875,2.7150001525878906,5.047502517700195,-3.539997100830078,1.029998779296875,2,0.03522715344214111,1.5801311544151049,84.55999755859375,-3.258097066351644,83.25,-2.3225457140747667,83.16000366210938,0.03522715344214111
4610,2016-05-26,84.76000213623047,85.2300033569336,84.0999984741211,84.69000244140625,502100.0,0.005337499592785289,1.2376286985489073,-0.17072943803498325,47.45562087437329,36.947366978543464,-0.7221037969958104,0.33102010757960443,3.185354814156881,-2.0970323291967503,19.439081920033736,1.1300048828125,-2.1131616666416875,-0.0449981689453125,-2.6522716167793305,2.5622752788887055,-1.3486348928623215,1.2586385549716965,-2.5247402221679636,80.08469918856885,38.01964926010946,1.303636723917008,5,-0.7300033569335938,2.264995574951172,4.49749755859375,-3.990001678466797,-0.5699996948242188,3,-0.006842871831485797,-2.186468732219521,84.30999755859375,1.5801311544151049,84.55999755859375,-3.258097066351644,83.25,-0.006842871831485797
4611,2016-05-27,84.94999694824219,85.0999984741211,84.23999786376953,84.8499984741211,470500.0,0.002241562142794029,3.299986648610502,1.4285558583106268,52.830170572214406,38.97682802581355,-0.9789945035053478,0.028274397324267397,2.8968953294154147,-2.253721893172866,20.787249904503444,0.8600006103515625,-1.9877926756593212,0.2174968719482422,-2.281419732024659,2.7164134759211436,-1.0319614300382085,1.4669551739346929,-2.535050547607412,88.13532473410274,40.637374634107694,1.2494583019864482,5,-0.9199981689453125,2.075000762939453,4.457502365112305,-4.179996490478516,-1.9699935913085938,4,-0.048381409746908854,1.2376286985489073,84.76000213623047,-2.186468732219521,84.30999755859375,1.5801311544151049,84.55999755859375,-0.048381409746908854
4612,2016-05-31,85.45999908447266,86.13999938964844,84.25,85.05999755859375,682500.0,0.006003556851699399,1.1477239723087993,4.0000762951094835,48.979581244764525,41.140573404814376,-1.609673486474776,-0.7294107112450803,2.3361682539571973,-2.7208877222936394,21.433028332303568,1.8899993896484375,-1.8653483413640544,0.8609989166259737,-1.1013626116772457,2.823360444929193,-0.12018184752562888,1.8421796807775763,-2.8761492664599473,78.06449548758007,31.35893137487909,0.9811807641516094,5,-1.3600006103515625,1.5649986267089844,3.6225013732910156,-4.689998626708984,-2.05999755859375,1,-0.029838467700458837,3.299986648610502,84.94999694824219,1.2376286985489073,84.76000213623047,-2.186468732219521,84.30999755859375,-0.029838467700458837
4613,2016-06-01,85.37999725341797,85.55999755859375,84.70999908447266,85.0,566000.0,-0.0009361318969312027,1.297299805140577,0.9499895096225371,54.54544403664423,43.83116601821029,-1.3835826603144596,-0.8322709142049121,2.3628247829973787,-2.590575450652807,22.11370542878099,0.8499984741210938,-1.6678357996467525,0.8699974060058651,-0.731606694899682,2.471601506911412,0.06919535555309153,1.6707994564586386,-2.5116554696743947,62.74501004162506,14.855072354908486,0.8008020504527728,6,-1.279998779296875,1.6450004577636719,3.702503204345703,-3.8499984741210938,0.220001220703125,2,-0.010423980068854033,1.1477239723087993,85.45999908447266,3.299986648610502,84.94999694824219,1.2376286985489073,84.76000213623047,-0.010423980068854033
4614,2016-06-02,85.31999969482422,85.55999755859375,84.73999786376953,85.01000213623047,460700.0,-0.0007027121166995887,1.0759662372278986,0.8157889453289698,52.77778431875819,45.71809256505498,-1.1953223714132548,-0.7816321813670015,2.342856907110928,-2.4417843915220487,21.996699858677363,0.8199996948242188,-1.534255196908532,0.7904998779296903,-0.8418370937489357,2.4228368496083164,-0.025668607909622665,1.6066683637690033,-2.189925302608259,59.803954567723935,11.527750454513814,0.8161684858393126,6,-0.8149986267089844,1.7049980163574219,3.864999771118164,-3.7900009155273438,-0.089996337890625,3,0.013361455622667995,1.297299805140577,85.37999725341797,1.1477239723087993,85.45999908447266,3.299986648610502,84.94999694824219,0.013361455622667995
4615,2016-06-03,84.61000061035156,85.36000061035156,83.94000244140625,84.75,398000.0,-0.00832160205124477,1.0882316642170338,-0.4516144910415436,49.208628355014,48.17496232608765,-0.2427822982716492,-0.05890149863856209,2.9778210058684067,-1.6449415662626166,21.824394001729967,1.4199981689453125,-1.1690590708785464,0.07050094604491619,-1.5612040102598854,1.7022059023497178,-0.7453515321074917,0.8863534241973241,-1.2391322183409983,30.454504470137817,-18.054867147508734,0.8158524781524025,6,-0.10499954223632812,2.414997100830078,4.57499885559082,-2.0699996948242188,0.37999725341796875,4,0.008627771212304625,1.0759662372278986,85.31999969482422,1.297299805140577,85.37999725341797,1.1477239723087993,85.45999908447266,0.008627771212304625
4616,2016-06-06,84.81999969482422,85.13999938964844,83.86000061035156,84.73999786376953,325900.0,0.002481965287292054,2.5555461365659307,-0.5714441416893733,47.548276073160615,50.081308828019054,-0.21517616337931145,-0.3141480701174544,2.6820744132580785,-1.785474061640727,21.55406864358535,1.279998779296875,-0.803194863304256,0.29900016784668537,-1.3098811930290282,1.907881528722399,-0.5054405125911785,1.1034408482845492,-1.2276008230026179,42.10524554617125,-5.294629898376016,0.8044406804378572,6,-0.22999954223632812,2.204998016357422,4.575000762939453,-0.33499908447265625,-0.40999603271484375,0,-0.007427461161101712,1.0882316642170338,84.61000061035156,1.0759662372278986,85.31999969482422,1.297299805140577,85.37999725341797,-0.007427461161101712
4617,2016-06-07,84.87999725341797,85.44999694824219,84.2300033569336,84.80999755859375,598000.0,0.0007073515539921527,1.0165198585093034,0.8749761586877742,63.17833010512619,51.77270274008987,-0.021951719221661392,-0.3628194643924303,2.5607265827168533,-1.7238559607275619,21.188635225719377,1.2199935913085938,-0.491653858569606,0.33999786376952557,-1.2767949231586329,1.956790650697684,-0.46839852969455364,1.1483942572336048,-1.083790340170225,59.99991024225615,7.079514532191126,0.80839639346408,6,0.12000274658203125,0.3350028991699219,4.200000762939453,1.0800018310546875,-0.18999481201171875,1,-0.022384471700814812,2.5555461365659307,84.81999969482422,1.0882316642170338,84.61000061035156,1.0759662372278986,85.31999969482422,-0.022384471700814812
4618,2016-06-08,84.91000366210938,85.29000091552734,84.05999755859375,84.79000091552734,909500.0,0.00035351566520214206,1.7954708998378748,1.7143324250681198,62.07592854858604,53.17775156984905,0.003253573146153599,-0.4721648941207093,2.4474989715567403,-1.6238120953136672,20.544132205323617,1.2300033569335938,-0.08262680222978247,0.4050041198730412,-1.1431078448867993,1.9531160846328817,-0.36905186250687905,1.1790601022529614,-1.0500030517578125,61.76499627505363,5.7364738983797,0.7740559823799227,6,0.089996337890625,-0.0850067138671875,3.734996795654297,1.0499954223632812,-0.8700027465820312,2,-0.017783559899954393,1.0165198585093034,84.87999725341797,2.5555461365659307,84.81999969482422,1.0882316642170338,84.61000061035156,-0.017783559899954393
4619,2016-06-09,85.0999984741211,85.1500015258789,84.45999908447266,84.54000091552734,488400.0,0.002237602211958345,1.0909048874092568,4.666539513001462,75.0,56.23823813936313,-0.07028617769388745,-0.671378875717437,2.159300808084012,-1.658977494013186,20.40457261854786,0.69000244140625,0.2851340585882838,0.5789989471435604,-0.9875843126345245,2.1455822069216453,-0.20429268274548917,1.36229057703261,-1.0575979614257847,77.98746665131188,16.842796945902236,0.7832916298890444,6,-0.09999847412109375,-0.7049980163574219,3.545001983642578,0.8600006103515625,-1.6899948120117188,3,0.005875440763398521,1.7954708998378748,84.91000366210938,1.0165198585093034,84.87999725341797,2.5555461365659307,84.81999969482422,0.005875440763398521
4620,2016-06-10,84.66000366210938,84.91999816894531,84.01000213623047,84.58999633789062,466800.0,-0.005170326908355061,2.08475146123209,0.12501362397820162,66.3755938618176,57.74328517154126,0.3956376581663932,-0.2687924557583017,2.5278044196855234,-1.0707284359614846,20.210969690710446,1.089996337890625,0.3401709095177097,0.15400390624999716,-1.400579906530865,1.7085877190308594,-0.623288000140434,0.9312958126404283,1.4799957275390625,50.31477322892075,-14.41174385359728,0.7772919063904344,6,0.339996337890625,-0.4250030517578125,3.7499961853027344,1.6549949645996094,-1.5400009155273438,4,0.00673280971140966,1.0909048874092568,85.0999984741211,1.7954708998378748,84.91000366210938,1.0165198585093034,84.87999725341797,0.00673280971140966
4621,2016-06-13,83.44000244140625,85.29000091552734,83.37000274658203,84.41000366210938,528200.0,-0.01441059730604699,-2.4594542580246066,-13.855710549258937,51.66377167900376,58.0415285531234,1.5409704436711138,0.8963542136522449,3.625202261502423,0.2992827633808588,20.439069670222633,1.9199981689453125,0.3708710693488655,-1.001997375488287,-2.623439569844095,0.619444818867521,-1.812718472666191,-0.19127627831038296,2.657397003173827,3.365379325016781,-63.01295842873116,0.8107210971779069,6,1.0249977111816406,0.7949981689453125,4.694995880126953,2.8749961853027344,0.8899993896484375,0,0.01857616703033682,2.08475146123209,84.66000366210938,1.0909048874092568,85.0999984741211,1.7954708998378748,84.91000366210938,0.01857616703033682
4622,2016-06-14,84.98999786376953,85.0199966430664,83.41999816894531,83.41999816894531,861100.0,0.01857616703033682,-1.0382150129019403,-1.6185543495359447,53.61345442935232,57.93797415231319,-0.09242537168417186,-0.7022474903802447,1.9709880212420643,-1.0855361138983994,20.363390051108382,1.5999984741210938,0.42846472351995146,0.5559982299804744,-1.0522607588274582,2.164257218788407,-0.24813126442349187,1.3601277243844407,0.9983057128906268,84.3748261529536,20.558159879247015,0.8041294944039686,6,-0.5249977111816406,-0.7549972534179688,3.0250015258789062,1.3250007629394531,-2.1699981689453125,1,-0.006824264222124454,-2.4594542580246066,83.44000244140625,2.08475146123209,84.66000366210938,1.0909048874092568,85.0999984741211,-0.006824264222124454
4623,2016-06-15,84.87000274658203,85.81999969482422,84.76000213623047,85.2300033569336,602100.0,-0.0014118733992656285,-2.655152455868038,-0.22929979638745668,54.811053999740444,58.16389300575566,-0.058536516526828564,-0.5016473044004499,2.010301182148197,-0.8211006444783493,19.595487159655256,1.05999755859375,0.41602198944762847,0.36850280761719034,-1.1908109452865858,1.9278165605209665,-0.41115406883470484,1.1481596840690855,1.0135687968750062,61.22456605818277,-1.4222506483886406,0.7796568764518916,6,-0.27500152587890625,-0.6350021362304688,3.1449966430664062,2.724994659423828,-1.4000015258789062,2,-0.002120894301291032,-1.0382150129019403,84.98999786376953,-2.4594542580246066,83.44000244140625,2.08475146123209,84.66000366210938,-0.002120894301291032
4624,2016-06-16,85.13999938964844,85.19000244140625,83.83000183105469,84.19999694824219,329300.0,0.0031812965044033525,1.6153643005956748,-2.6111134658585176,53.36878401283475,58.626132523291304,-0.3986764282108197,-0.6938027917707359,1.6246677179247797,-0.9341999717477734,18.73676192275263,1.3600006103515625,0.4068644013307221,0.5664993286132756,-0.9698001356016448,2.102798792828196,-0.20165040349418462,1.3346490607207357,0.6800003051757812,72.2448509307873,11.31620590418025,0.7681497321074585,6,-0.5449981689453125,-0.904998779296875,2.645000457763672,2.645000457763672,-0.9499969482421875,3,-0.01291987881144896,-2.655152455868038,84.87000274658203,-1.0382150129019403,84.98999786376953,-2.4594542580246066,83.44000244140625,-0.01291987881144896
4625,2016-06-17,84.3499984741211,84.91000366210938,84.05999755859375,84.91000366210938,697500.0,-0.00927884567994719,2.035707960382011,-0.5957486526848906,45.19230651667039,58.36435812812573,0.39176265190141635,0.22176823699845727,2.2955272321580935,0.0012347259987421921,17.550115850660763,1.0800018310546875,0.33256363872769157,-0.2960014343261719,-1.6222749841432318,1.030272115490888,-0.9591382092346947,0.367135340582351,1.470001220703125,39.99987543830147,-16.76492494346853,0.6631367749085267,6,0.24500274658203125,-0.25,3.4350013732910156,3.4350013732910156,-0.40000152587890625,4,-0.011143981375412948,1.6153643005956748,85.13999938964844,-2.655152455868038,84.87000274658203,-1.0382150129019403,84.98999786376953,-0.011143981375412948
4626,2016-06-20,85.68000030517578,86.25,84.7300033569336,85.05000305175781,401100.0,0.015767656847827105,-1.3937018280558209,-1.1249846732333346,51.558086205890426,57.07321991709953,-0.8978361690322032,-0.9589264793675198,0.8539016661718506,-1.1675763651413433,16.190649749244084,1.9000015258789062,0.3043317559887413,0.9080005645751896,-0.29713843895892467,2.113139568109304,0.3054310628081396,1.5105700663422397,-2.30999755859375,79.85868105916416,24.72286703095888,0.6025695017670564,6,-0.8699989318847656,-1.5250015258789062,1.2000007629394531,2.104999542236328,-1.69000244140625,0,-0.029878589513019693,2.035707960382011,84.3499984741211,1.6153643005956748,85.13999938964844,-2.655152455868038,84.87000274658203,-0.029878589513019693
4627,2016-06-21,86.44000244140625,86.76000213623047,85.45999908447266,85.98999786376953,520900.0,0.008870239653635537,1.3853180186044558,0.7142960944595822,56.84759412318444,56.492293869832686,-1.5793677071772123,-1.547003710268882,0.01072744281199789,-1.797695137239856,14.808647938142217,1.3000030517578125,0.37941829350484113,1.5085025787353459,0.3071301963559847,2.709874961114707,0.9078163875456653,2.1091887699250265,-3.0123997497558577,89.07850984660493,33.463309804711045,0.6006861911896815,6,-1.375,-2.0300025939941406,0.2449970245361328,1.3449974060058594,-2.19000244140625,1,-0.02441000174406327,-1.3937018280558209,85.68000030517578,2.035707960382011,84.3499984741211,1.6153643005956748,85.13999938964844,-0.02441000174406327
4628,2016-06-22,85.98999786376953,86.93000030517578,85.91000366210938,86.44000244140625,520500.0,-0.005205975994063139,-2.344289770240016,-1.0,54.12053520317863,54.17235333685253,-1.0728800234853395,-1.0375709024233686,0.38576787481679276,-1.1954739148617648,13.86305720718966,1.0199966430664062,0.4485874433520962,0.9869979858398494,-0.28916510538635976,2.2631610770660586,0.34891644022674484,1.625079531452954,-2.429099194335933,69.67732567440189,13.989195477420573,0.6380815456131023,6,-0.839996337890625,-1.4949989318847656,0.48000335693359375,1.7950019836425781,0.6200027465820312,2,-0.03686473133732848,1.3853180186044558,86.44000244140625,-1.3937018280558209,85.68000030517578,2.035707960382011,84.3499984741211,-0.03686473133732848
4629,2016-06-23,87.27999877929688,87.77999877929688,86.31999969482422,86.66999816894531,477700.0,0.015001755408472484,-1.2290103899734426,-1.355543122594646,65.3272146288309,54.05586675540957,-2.2586489912237226,-2.2068021413890904,-0.9950892415912449,-2.325009965978353,13.45978203776591,1.7900009155273438,0.4457242513835382,2.1284988403320284,0.5391103754873683,3.7178873051766885,1.3338046079096983,2.9231930727543585,-3.5169540117187523,86.55914419550932,26.5357337395468,0.794694232422327,6,-1.7049980163574219,-2.3600006103515625,-1.0149974822998047,0.3800010681152344,-1.6599960327148438,3,-0.04365258492072177,-2.344289770240016,85.98999786376953,1.3853180186044558,86.44000244140625,-1.3937018280558209,85.68000030517578,-0.04365258492072177
4630,2016-06-24,84.18000030517578,86.2699966430664,83.5199966430664,84.69999694824219,971600.0,-0.03551785652472328,-1.9891239898330244,-0.8524526602796608,47.241379763935825,53.56448987595758,0.8561320246775637,0.8933169402501022,1.9893749402461651,0.941569841825654,13.086010023949079,3.7600021362304688,0.3762741169207402,-0.9424995422363338,-2.582330113751908,0.6973310292792405,-1.762414827994121,-0.12258425647854665,3.5999984741210938,15.493035942310343,-44.863770123757085,0.8199152857577849,6,1.4199981689453125,0.7399978637695312,1.769998550415039,3.164997100830078,0.0500030517578125,4,0.0001188184389904201,-1.2290103899734426,87.27999877929688,-2.344289770240016,85.98999786376953,1.3853180186044558,86.44000244140625,0.0001188184389904201
4631,2016-06-27,80.83999633789062,83.62000274658203,80.47000122070312,83.36000061035156,862900.0,-0.03967692985479587,1.072363599859459,4.846193347711901,36.42472560067393,51.65463111721553,4.233765411844232,4.120903269475207,5.185869076215496,4.399128752386062,13.19930846675746,3.7099990844726562,0.13881069821682956,-4.077003479003906,-6.600094075393656,-1.5539128826141564,-5.338548777198781,-2.8154581808090313,6.94000244140625,5.061494401629831,-53.05439940918609,1.2615452981948738,6,3.285003662109375,3.285003662109375,4.790002822875977,6.185001373291016,4.0200042724609375,0,0.038471063226581004,-1.9891239898330244,84.18000030517578,-1.2290103899734426,87.27999877929688,-2.344289770240016,85.98999786376953,0.038471063226581004
4632,2016-06-28,82.91000366210938,83.13999938964844,81.20999908447266,81.51000213623047,834200.0,0.02560622733784701,1.075276976779481,-0.5555552191630689,44.089833875777934,50.46338443677524,2.053645534936635,1.9500411277331011,2.962498104106217,2.446973330748847,14.19947395823903,2.3000030517578125,0.01306667337161116,-1.8794963836669893,-4.540975820948091,0.7819830536141126,-3.210236102307533,-0.5487566650264455,4.577595214843754,33.378977514674325,-23.272540560085332,1.330739718640551,6,1.214996337890625,1.214996337890625,2.7199954986572266,4.114994049072266,1.1899948120117188,1,0.01302610244792124,1.072363599859459,80.83999633789062,-1.9891239898330244,84.18000030517578,-1.2290103899734426,87.27999877929688,0.01302610244792124
4633,2016-06-29,84.48999786376953,84.80000305175781,82.9800033569336,83.43000030517578,689000.0,0.019056737810545066,1.1666560703354194,0.7571402880638253,48.334241693917484,49.903990845784435,0.4627411214974586,0.3161614528627297,1.2723849789294093,1.0166111193000233,14.833460903350703,1.8899993896484375,0.09974342499225486,-0.2550022125244169,-2.9046459000177833,2.3946414749689495,-1.5798240562711072,1.0698196312222734,2.716897106933601,54.99313249893544,0.9974877488945992,1.3248218437466837,6,-0.36499786376953125,-0.36499786376953125,1.1400012969970703,2.5349998474121094,0.23000335693359375,2,-0.002840547636851598,1.075276976779481,82.91000366210938,1.072363599859459,80.83999633789062,-1.9891239898330244,84.18000030517578,-0.002840547636851598
4634,2016-06-30,86.45999908447266,86.4800033569336,84.5199966430664,84.94000244140625,980100.0,0.023316383838469568,1.512820763621603,1.4339623999539357,54.536277879105654,50.94220988605502,-1.453140391838744,-1.6485783135744612,-0.8032329531935716,-0.7285116522990052,15.144989642993705,1.9900054931640625,0.11090714567782811,1.657999038696289,-1.0909154855256702,4.406913562918248,0.28354177658530944,3.0324563008072687,0.47742013623047797,99.66715032694673,43.33849098316806,1.374457262110982,6,-2.3349990844726562,-2.3349990844726562,-0.9325008392333984,0.5649986267089844,-2.0499954223632812,3,0.001734923981809855,1.1666560703354194,84.48999786376953,1.075276976779481,82.91000366210938,1.072363599859459,80.83999633789062,0.001734923981809855
4635,2016-07-01,85.33999633789062,86.4800033569336,85.05000305175781,86.44000244140625,753800.0,-0.012953999056694143,1.423713033245833,-0.7236898242725708,54.81254652422042,51.30381658809169,-0.198849372306654,-0.49653987706516034,0.2204618533073699,0.5985676186146236,14.902867738320499,1.4300003051757812,0.09850610376996372,0.5014965057373075,-2.256055959041504,3.259048970516119,-0.8772797266520911,1.8802727381267061,1.338726162812506,81.03150392958109,17.25964621592395,1.3787762323894055,7,-1.214996337890625,-1.214996337890625,0.1875019073486328,1.6850013732910156,-0.45999908447265625,4,0.0032810689091520295,1.512820763621603,86.45999908447266,1.1666560703354194,84.48999786376953,1.075276976779481,82.91000366210938,0.0032810689091520295
4636,2016-07-05,84.19000244140625,85.22000122070312,83.95999908447266,85.18000030517578,729800.0,-0.013475438784074312,1.355144851583278,0.8999930642252739,47.931759932116556,50.313168344639706,0.801888554704945,0.6364682861453446,1.2552529280667102,1.932371628029486,14.785013807279388,1.3799972534179688,0.04743639984033621,-0.616997528076169,-3.389790756451731,2.155795700299393,-2.003394142263943,0.7693990861116049,2.2900009155273438,56.546507419471595,-4.428398411155605,1.386396614187781,7,-0.06500244140625,-0.06500244140625,1.3374958038330078,2.8349952697753906,0.399993896484375,1,0.0004751266702383017,1.423713033245833,85.33999633789062,1.512820763621603,86.45999908447266,1.1666560703354194,84.48999786376953,0.0004751266702383017
4637,2016-07-06,82.9800033569336,83.79000091552734,82.4000015258789,83.62999725341797,894000.0,-0.014372241945411313,1.8659745162812647,0.6565609081311026,45.37445262943265,49.34138139200126,1.6421635586246168,1.788524833354444,2.3129814132857263,3.315102927472978,15.198881033325208,1.7900009155273438,0.08512574986359311,-1.731996917724615,-4.621976157980228,1.157982322530998,-3.1769865378524145,-0.28700729759681565,3.5,14.215724773455705,-44.79733173233378,1.4449896201278054,7,1.1449966430664062,1.1449966430664062,2.547494888305664,4.044994354248047,1.6899948120117188,2,0.022656027685745928,1.355144851583278,84.19000244140625,1.423713033245833,85.33999633789062,1.512820763621603,86.45999908447266,0.022656027685745928
4638,2016-07-07,83.4000015258789,83.73999786376953,82.61000061035156,82.8499984741211,682900.0,0.005061438321937839,-1.1941720245326064,-0.8461664866895159,45.7726018855495,47.16864664274777,0.9120501705484543,1.3171307701448143,1.7463219637275955,3.0271652049961517,15.507279741857852,1.1299972534179688,-0.023626282082361172,-1.2364986419677706,-4.1830411330579835,1.7100438491224423,-2.709769887512877,0.23677260357733587,2.8396017456054636,24.5097929218698,-31.473376534443847,1.4732712455451045,7,0.07500076293945312,0.7249984741210938,2.162496566772461,3.6249961853027344,-0.15000152587890625,3,0.008393248626320293,1.8659745162812647,82.9800033569336,1.355144851583278,84.19000244140625,1.423713033245833,85.33999633789062,0.008393248626320293
4639,2016-07-08,85.5999984741211,85.83000183105469,83.5999984741211,84.08000183105469,1320000.0,0.02637885980804855,1.2525248243893605,2.7636149257872105,52.84220029046511,47.79096003458436,-1.7336253094774179,-0.8890698804934516,-0.5858554265500402,0.9300913234675363,15.399915241486617,2.4300003051757812,-0.20367950994594253,0.9384983062744112,-2.0329813323222794,3.909977944871102,-0.5472415130239341,2.4242381255727565,0.4088207153320269,78.43126255203133,19.582523939601735,1.4857398192983424,7,-2.1249961853027344,-1.4749984741210938,-0.03750038146972656,1.4249992370605469,-3.7900009155273438,4,-0.010280341928791237,-1.1941720245326064,83.4000015258789,1.8659745162812647,82.9800033569336,1.355144851583278,84.19000244140625,-0.010280341928791237
4640,2016-07-11,85.2300033569336,86.76000213623047,85.19999694824219,86.12000274658203,514800.0,-0.004322372941389263,-2.284179248313524,-0.5855272073844672,48.930107050968566,49.18044686239487,-1.339932100196819,-0.4998077033291821,-0.35538760348491394,1.3736410994753356,14.796377049912596,1.5600051879882812,-0.3507443723803334,0.5400032043457088,-2.442330112342745,3.5223365210341626,-0.9511634539985181,2.0311698626899357,-4.760002136230469,64.90828979096162,8.357070396257328,1.491166658344226,7,-1.2450027465820312,-1.1050033569335938,0.5349960327148438,1.7949943542480469,-9.260002136230469,0,-0.009621021500963112,1.2525248243893605,85.5999984741211,-1.1941720245326064,83.4000015258789,1.8659745162812647,82.9800033569336,-0.009621021500963112
4641,2016-07-12,84.98999786376953,85.70999908447266,84.7300033569336,85.58000183105469,825900.0,-0.0028159742310339686,1.305876439489817,0.6629262605654328,46.46512816525913,49.444368450115,-0.5021477881566767,-0.14516942742015715,-0.1632166262953092,1.6998050135059088,13.749907270278387,0.9799957275390625,-0.7489946264608136,0.22249794006347656,-2.7030829600396657,3.148078840166619,-1.2402925099880946,1.6852883901150477,-4.394196624755864,59.403577415595464,6.6790484679317075,1.4627904500515698,7,-0.40999603271484375,-0.8649978637695312,0.7750015258789062,2.0349998474121094,-9.769996643066406,1,-0.001294277128090826,-2.284179248313524,85.2300033569336,1.2525248243893605,85.5999984741211,-1.1941720245326064,83.4000015258789,-0.001294277128090826
4642,2016-07-13,84.41000366210938,85.56999969482422,84.41000366210938,85.36000061035156,892100.0,-0.006824264222124454,-1.4421047559389004,1.610153492040914,46.17249313853234,49.20417416618332,0.34978071975199043,0.4101750465223688,0.30544576623051967,2.362661411005604,12.703310816970891,1.1599960327148438,-0.7418303951154144,-0.3284965515136662,-3.256288631221679,2.5992955281943466,-1.7923925913676726,1.1353994883403402,-3.690918405151365,43.37355156457683,-6.908866943737053,1.4638960398540075,7,0.1699981689453125,-0.285003662109375,1.3974952697753906,2.6149940490722656,-10.210006713867188,2,0.0021323618999207206,1.305876439489817,84.98999786376953,-2.284179248313524,85.2300033569336,1.2525248243893605,85.5999984741211,0.0021323618999207206
4643,2016-07-14,84.69000244140625,85.47000122070312,84.55999755859375,85.0199966430664,1189100.0,0.003317127913152307,-2.0847374342130784,0.3473634333991873,43.402960502024534,47.9671389020632,0.11302156683507292,0.12226843528036113,-0.05365605578842292,2.114983311282799,12.478376785942405,1.05999755859375,-0.24492187213958516,-0.0394977569580135,-2.966694361102526,2.887698847186499,-1.5030960590302698,1.4241005451142428,-3.8500988468627924,34.49375645841985,-10.737243900558624,1.463598302072254,7,-0.1100006103515625,-0.56500244140625,0.4174976348876953,2.3349952697753906,-9.639999389648438,3,-0.00023620583167149878,-1.4421047559389004,84.41000366210938,1.305876439489817,84.98999786376953,-2.284179248313524,85.2300033569336,-0.00023620583167149878
4644,2016-07-15,84.04000091552734,85.01000213623047,83.62999725341797,85.01000213623047,1108800.0,-0.007675067978993311,1.8453673116249802,2.9394492867546758,49.59255107877375,47.387139408124675,0.42873197603950075,0.7226880537441929,0.5799490917367223,2.8178046385787354,11.717163764099292,1.3800048828125,-0.012764114068176013,-0.6344993591308565,-3.570543229790516,2.301544511528803,-2.1025212944606864,0.8335225761989733,-3.0816953501501416,13.0991380991381,-34.410790689083626,1.4680219353298318,7,0.5400009155273438,0.08499908447265625,0.87249755859375,2.984996795654297,-8.870002746582031,4,-0.009400296369837191,-2.0847374342130784,84.69000244140625,-1.4421047559389004,84.41000366210938,1.305876439489817,84.98999786376953,-0.009400296369837191
4645,2016-07-18,83.41000366210938,84.33000183105469,83.38999938964844,84.0,749000.0,-0.00749639750779163,-1.9841116062778532,0.6082428818625137,58.880476218094394,48.60366343989999,0.8450335685663077,1.3477524648056942,1.2026548966221355,3.486157866200699,10.956835427466611,0.94000244140625,0.009373401472558385,-1.2174968719482422,-4.205055297779808,1.7700615538833233,-2.711276084864025,0.27628234096754056,-2.3356641653151087,0.8622532367381703,-49.868343571414016,1.4937792129157852,7,1.1699981689453125,0.714996337890625,1.287496566772461,3.6149940490722656,-8.030006408691406,0,-0.01918242456860675,1.8453673116249802,84.04000091552734,-2.0847374342130784,84.69000244140625,-1.4421047559389004,84.41000366210938,-0.01918242456860675
4646,2016-07-19,83.12000274658203,83.31999969482422,82.79000091552734,83.0,967000.0,-0.0034768121663455442,1.0384700030811216,-0.2033957482025552,50.827420893752844,49.209548802602235,1.0809688137816948,1.5137414982363566,1.456698654663569,3.795174856160429,11.582788978638584,0.6200027465820312,-0.2868457546824317,-1.3794979095459041,-4.396406918096034,1.6374110990042254,-2.887952413820969,0.12895659472916066,-1.9319499969990375,11.870574674790054,-39.35895031559006,1.5084545042750672,7,1.5649986267089844,1.0049972534179688,1.49749755859375,3.9049949645996094,-8.69000244140625,1,-0.08602022725718594,-1.9841116062778532,83.41000366210938,1.8453673116249802,84.04000091552734,-2.0847374342130784,84.69000244140625,-0.08602022725718594
4647,2016-07-20,84.33000183105469,84.54000091552734,83.0199966430664,83.27999877929688,1302000.0,0.01455725510695327,1.0680313064419025,8.749825163710344,49.350664631333196,49.60711132991154,0.09231322614414239,0.14499540268045052,0.2463055933529006,2.586671979283153,12.348292753671783,1.5200042724609375,-0.49834853008184155,-0.06399879455565838,-2.9394426461388576,2.811445057027541,-1.501720720347251,1.3737231312359341,-3.030510093738741,57.46271418526331,6.432107613471885,1.437721925791599,7,0.44499969482421875,-0.2050018310546875,0.019998550415039062,2.694995880126953,-9.310005187988281,2,-0.10802799018790943,1.0384700030811216,83.12000274658203,-1.9841116062778532,83.41000366210938,1.8453673116249802,84.04000091552734,-0.10802799018790943
4648,2016-07-21,82.81999969482422,84.37000274658203,82.81999969482422,84.16000366210938,687400.0,-0.017905871023880415,-1.31343054140073,-1.2761905453911324,34.654283788095555,47.586231718537135,1.6890071150930197,1.4812783727520298,1.7025751609494364,4.111599251124545,13.049242604969397,1.5500030517578125,-0.5026034730734921,-1.4155010223388729,-4.269922143797373,1.4389200991196276,-2.842711583068123,0.011709538390377361,-1.4112977495299788,1.3512956216922125,-41.729055032827766,1.4272105607292522,7,1.9550018310546875,1.3050003051757812,1.5300006866455078,4.204998016357422,-7.80999755859375,3,-0.10408117336808842,1.0680313064419025,84.33000183105469,1.0384700030811216,83.12000274658203,-1.9841116062778532,83.41000366210938,-0.10408117336808842
4649,2016-07-22,83.47000122070312,83.5999984741211,82.87999725341797,82.94999694824219,828800.0,0.007848364263149499,-1.181809774818514,-0.388061740977129,41.791054773636425,46.79300368772246,0.7879531067667074,0.5599132635107509,1.0320438253330053,3.434309060882157,13.109629192226285,0.779998779296875,-0.3279075617740119,-0.5749996185302706,-3.0583287366552696,1.9083294995947284,-1.81666417759277,0.6666649405322289,-1.9542732715901536,38.85716029575893,0.5535245160329509,1.2416645590624968,7,0.779998779296875,0.654998779296875,0.9449996948242188,3.5549964904785156,-8.930000305175781,4,-0.10087454230031678,-1.31343054140073,82.81999969482422,1.0680313064419025,84.33000183105469,1.0384700030811216,83.12000274658203,-0.10087454230031678
4650,2016-07-25,84.19000244140625,84.19999694824219,83.23999786376953,83.41000366210938,587600.0,0.008625868098400602,1.4000343327992675,1.4999853282079874,50.0,47.18576722491589,-0.10626083393063368,-0.16790898232572715,0.29365315614307974,2.6883741056099666,12.690163006618699,0.9599990844726562,-0.1633305192438712,0.14450149536132528,-2.338946119891432,2.6279491106140824,-1.0972223122650604,1.386225302987711,-2.569389008550928,80.00008719308036,42.18628998878742,1.2417238076263797,7,-0.01000213623046875,-0.06500244140625,0.22499847412109375,2.8349952697753906,-9.870002746582031,0,-0.10713866267836958,-1.181809774818514,83.47000122070312,-1.31343054140073,82.81999969482422,1.0680313064419025,84.33000183105469,-0.10713866267836958
4651,2016-07-26,83.94999694824219,84.9000015258789,83.7699966430664,84.37999725341797,509900.0,-0.002850760021430143,-1.8607685398900982,-0.5512833052936343,54.8548238174627,48.150470633685934,-0.03273615532792462,0.3341692902425706,0.5198381976255604,2.883223120344553,10.797196333423134,1.1300048828125,-0.35677039710211034,-0.25100402832030966,-2.226961533988174,1.7249534773475546,-1.2389827811542489,0.7369747245136296,-2.2265957413193576,54.326743205076475,12.969122944744349,0.9879787528339337,7,0.18000411987304688,0.1750030517578125,0.3975028991699219,3.075000762939453,-9.5,1,-0.10208457422705919,1.4000343327992675,84.19000244140625,-1.181809774818514,83.47000122070312,-1.31343054140073,82.81999969482422,-0.10208457422705919
4652,2016-07-27,83.98999786376953,84.33000183105469,83.30000305175781,84.04000091552734,641400.0,0.0004764850146690147,2.269812051927921,0.11628608434910666,53.06969979406195,49.22455277724564,-0.15486612260372112,0.3997212809538695,0.4523343808642437,2.7898563179111875,8.751681023387828,1.029998779296875,-0.4306247913572889,-0.2650028228759709,-2.1493129537294777,1.619307307977536,-1.2071578883027172,0.6771522425507754,-2.165864638260544,56.24986245094084,12.233957242402084,0.9421550654267531,7,-0.089996337890625,0.13500213623046875,0.49250221252441406,3.0349998474121094,-9.180000305175781,2,-0.11382304800269094,-1.8607685398900982,83.94999694824219,1.4000343327992675,84.19000244140625,-1.181809774818514,83.47000122070312,-0.11382304800269094
4653,2016-07-28,84.25,84.83000183105469,83.55999755859375,84.12000274658203,831200.0,0.0030956321329140835,-1.0319944336277245,-2.5997863899908453,41.19949508764845,48.29199100045394,-0.540707472654745,0.12734632646015598,0.21983150949738217,2.4958206588836163,7.856058804741808,1.2700042724609375,-0.42695376480251923,0.006999206542971592,-1.8740636824561676,1.8880620955421108,-0.933532237956598,0.9475306510425412,-2.3271493962765817,67.82177469916833,26.995954028066535,0.9405314444995706,7,-0.404998779296875,-0.125,0.4875011444091797,2.7749977111816406,-5.230003356933594,3,-0.10955493598734234,2.269812051927921,83.98999786376953,-1.8607685398900982,83.94999694824219,1.4000343327992675,84.19000244140625,-0.10955493598734234
4654,2016-07-29,86.61000061035156,87.19000244140625,83.0,83.44999694824219,1755300.0,0.028011876680730685,-1.0640418527037387,24.30823405129409,57.14283457738654,48.09891970704196,-2.7913568615119573,-2.3408573241268584,-2.090482283072447,0.12921534612890184,8.373408433330654,4.19000244140625,-0.3142710622284568,2.359499740600583,0.440406190774155,4.278593290427011,1.399952965687362,3.3190465155138043,-4.590406975977999,86.15748226485455,46.379489506237626,0.9595467749132162,7,-1.6199989318847656,-2.4850006103515625,-1.7875003814697266,0.4149971008300781,-10.410003662109375,4,-0.13393370733604026,-1.0319944336277245,84.25,2.269812051927921,83.98999786376953,-1.8607685398900982,83.94999694824219,-0.13393370733604026
4655,2016-08-01,85.62000274658203,86.5999984741211,85.18000030517578,86.3499984741211,926800.0,-0.011430525999225116,1.3089481323425425,-0.23101103846562432,53.02595898743826,48.34320171745145,-1.6258820108283913,-1.4006168617147239,-1.035486839340109,1.1091797626426825,8.91871627870285,1.4300003051757812,-0.1780192957403699,1.35550155639649,-0.6007830579080462,3.3117861707010263,0.37735924924422193,2.333643863548758,-3.3935927599271594,62.52986205188713,24.191967812139737,0.9781423071522712,8,-0.6150016784667969,-1.7900009155273438,-0.37250328063964844,1.4049949645996094,-8.540000915527344,0,-0.1294090338194599,-1.0640418527037387,86.61000061035156,-1.0319944336277245,84.25,2.269812051927921,83.98999786376953,-0.1294090338194599
4656,2016-08-02,84.2300033569336,85.30000305175781,83.86000061035156,85.30000305175781,767300.0,-0.016234516994382164,1.6915941160951748,1.4657615852511443,49.19786023531428,48.32622345122712,-0.06914167773634006,-0.007870578814603846,0.3963163968634831,2.4774482726461997,8.640377888082021,1.7600021362304688,-0.17585709857900156,-0.03649787902831747,-1.9925435743857065,1.9195478163290716,-1.014520726707019,0.9415249686503842,-1.8050496720886713,29.35567160483037,-8.000512352366755,0.9780228476786976,8,0.7749977111816406,-0.40000152587890625,1.0299949645996094,2.794994354248047,-7.780006408691406,1,-0.11765408129113664,1.3089481323425425,85.62000274658203,-1.0640418527037387,86.61000061035156,-1.0319944336277245,84.25,-0.11765408129113664
4657,2016-08-03,84.86000061035156,85.13999938964844,83.7300033569336,84.04000091552734,776600.0,0.00747948745470528,1.043476578265028,-0.7663550735488103,50.734650221825994,50.11293083275273,-0.688450294346282,-0.5162710947594746,-0.18659577695484586,1.8119183768389888,7.619819178967345,1.4099960327148438,-0.2777901130485816,0.49949951171875284,-1.375235015568407,2.3742340390059127,-0.4378677519248271,1.4368667753623328,-2.2444449752441926,44.39139681568559,6.397474706219896,0.9373672636435826,8,0.17499923706054688,-0.6599998474121094,-0.7350006103515625,1.3699989318847656,-10.0,2,-0.12267267955734051,1.6915941160951748,84.2300033569336,1.3089481323425425,85.62000274658203,-1.0640418527037387,86.61000061035156,-0.12267267955734051
4658,2016-08-04,84.0999984741211,85.76000213623047,84.02999877929688,85.11000061035156,774500.0,-0.008955952519021815,-2.008697498225339,-1.2317103806324956,50.25683868936496,51.0535734900559,0.3042042747419629,0.31501279254348447,0.5703993420599716,2.5400703302623384,6.66180222430267,1.7300033569335938,-0.22464078622273576,-0.2955024719238253,-2.1202039041011176,1.529198960253467,-1.2078531880124785,0.616848244164828,-1.3014649667617704,26.25293157948404,-14.274922190681622,0.912350716088649,8,0.9950027465820312,0.6950035095214844,0.02500152587890625,2.1300010681152344,-7.8899993896484375,3,-0.11046374654080438,1.043476578265028,84.86000061035156,1.6915941160951748,84.2300033569336,1.3089481323425425,85.62000274658203,-0.11046374654080438
4659,2016-08-05,84.72000122070312,85.37000274658203,84.12999725341797,84.36000061035156,603700.0,0.007372208773259503,-2.0243766282098994,-0.35643549398336644,55.61266517260587,51.67720295367877,-0.13392259063689949,-0.394524932047986,-0.037408453559535815,1.8793643919329384,6.891001578360255,1.2700042724609375,-0.21942622076295493,0.36850013732910725,-1.3745195731982562,2.1115198478564707,-0.5030097179345745,1.240009992592789,-1.7458089559819285,34.49475777295734,-10.594041797321708,0.8715098552636793,8,0.375,0.07500076293945312,-0.595001220703125,1.5099983215332031,-9.340003967285156,4,-0.06728050632090643,-2.008697498225339,84.0999984741211,1.043476578265028,84.86000061035156,1.6915941160951748,84.2300033569336,-0.06728050632090643
4660,2016-08-08,84.41000366210938,84.8499984741211,84.18000030517578,84.5999984741211,497000.0,-0.003659083500083704,-1.0615279880746975,-0.5277624719196372,55.51753551842311,51.75083758711882,0.23530927541578706,-0.15716758438787792,0.2669260786848895,2.1299967675643785,7.533451905617252,0.6699981689453125,0.11920875533714081,0.0995025634765625,-1.5943933172922726,1.7933984442453976,-0.747445376907848,0.946450503860973,-1.2671789903207724,33.49757212225079,-15.140712429295526,0.846947940384415,8,0.68499755859375,0.3849983215332031,-0.285003662109375,1.8199958801269531,-8.640007019042969,0,-0.09726343274111904,-2.0243766282098994,84.72000122070312,-2.008697498225339,84.0999984741211,1.043476578265028,84.86000061035156,-0.09726343274111904
4661,2016-08-09,84.87999725341797,85.22000122070312,84.05999755859375,84.23999786376953,952100.0,0.005567984491387623,-1.32000732421875,-3.3685098180942057,52.51139357277778,51.68880356253169,-0.09933690637912207,-0.6701854418450637,-0.20951096947362657,1.5963814121833764,8.129279737735146,1.160003662109375,0.33142221851714737,0.5749961853027372,-1.1103025057295355,2.26029487633501,-0.26765316021339913,1.4176455308188736,-1.575285470844662,56.64997970504668,8.750860940561545,0.8426493455161339,8,0.21500396728515625,-0.08499526977539062,-0.7549972534179688,1.3500022888183594,-7.6699981689453125,1,-0.09189438825116347,-1.0615279880746975,84.41000366210938,-2.0243766282098994,84.72000122070312,-2.008697498225339,84.0999984741211,-0.09189438825116347
4662,2016-08-10,84.58999633789062,85.25,84.33000183105469,85.18000030517578,499200.0,-0.0034165990211040276,1.5205313378552094,-0.9218820780583172,59.09556028983848,53.67725525166392,0.3181847459177618,-0.3857880847060784,0.054102394478121596,1.8421436537554001,8.601920783810387,0.9199981689453125,0.37775835943358516,0.2759956359863338,-1.4135809139754514,1.965572185948119,-0.5687926389945659,1.1207839109672335,-1.129872928964005,32.36973826376486,-20.532637734134212,0.844788274980893,8,0.5050048828125,0.20500564575195312,-0.464996337890625,1.6400032043457031,-7.709999084472656,2,-0.09622886561117239,-1.32000732421875,84.87999725341797,-1.0615279880746975,84.41000366210938,-2.0243766282098994,84.72000122070312,-0.09622886561117239
4663,2016-08-11,84.66999816894531,84.8499984741211,84.3499984741211,84.58999633789062,621000.0,0.0009457599541100592,1.2727146622277707,-0.13559541204918987,56.55019906381703,53.61140686126731,0.339753671528527,-0.49262243558982277,-0.04932232131922376,1.7175998245412814,9.100103939315428,0.5,0.3892559308416139,0.35699768066406534,-1.3316650877787737,2.0456604491069044,-0.48733370355735417,1.2013290648854849,-1.0606795987195028,46.56474767770304,-7.7790621986988455,0.8443313842214212,8,0.49500274658203125,0.23000335693359375,-0.5449981689453125,1.5600013732910156,-7.470001220703125,3,-0.11586155392397057,1.5205313378552094,84.58999633789062,-1.32000732421875,84.87999725341797,-1.0615279880746975,84.41000366210938,-0.11586155392397057
4664,2016-08-12,83.25,84.66000366210938,83.12000274658203,84.48999786376953,493300.0,-0.016770972004888196,-1.05334499788919,-15.499618539004388,45.23325363479499,52.74555071097361,1.377915786222971,0.9119103713343435,1.332203727513246,3.0720519251698732,8.81000842196896,1.5499954223632812,0.39089320188840304,-1.0235004425048828,-2.7748458164977734,0.7278449314880078,-1.899173129501321,-0.14782775550844462,3.94000244140625,6.103165307343212,-43.13658868892298,0.8756726869964429,8,1.19000244140625,1.7400016784667969,0.5500011444091797,2.979999542236328,-5.5800018310546875,4,-0.08456457556189001,1.2727146622277707,84.66999816894531,1.5205313378552094,84.58999633789062,-1.32000732421875,84.87999725341797,-0.08456457556189001
4665,2016-08-15,81.80999755859375,83.43000030517578,81.72000122070312,83.18000030517578,1318700.0,-0.017297326623498477,-1.2064569479378424,1.1048428280491482,40.325497911228595,51.759732674964084,2.4816003393434016,2.3461886516117545,2.7390967773156376,4.444814191474535,8.59296117216451,1.7099990844726562,0.45908143781240085,-2.383502578735346,-4.423341026053691,-0.34366413141700036,-3.4034218023945186,-1.3635833550761731,5.298604888916017,2.5494722099748426,-44.144665563609344,1.0199192236591703,8,1.9300041198730469,2.6450042724609375,1.9900035858154297,4.420001983642578,-2.8899993896484375,0,-0.07859675463955984,-1.05334499788919,83.25,1.2727146622277707,84.66999816894531,1.5205313378552094,84.58999633789062,-0.07859675463955984
4666,2016-08-16,75.97000122070312,81.58000183105469,75.87999725341797,81.47000122070312,3473300.0,-0.07138487363610935,-1.0070410616663756,4.014590491677294,26.215895664592495,49.03542661304925,7.852468413894485,8.035019466129654,8.47066987807355,10.177180241634275,8.916903402276292,5.930000305175781,0.014127431769296095,-7.865998840332026,-12.063288214397588,-3.6687094662664634,-9.9646435273648,-5.767354153299252,10.923057177734378,0.9605543319396325,-42.68557297134157,2.098644687032778,8,4.849998474121094,5.564998626708984,8.084999084472656,10.259998321533203,2.5100021362304688,1,-0.002632678352283757,-1.2064569479378424,81.80999755859375,-1.05334499788919,83.25,1.2727146622277707,84.66999816894531,-0.002632678352283757
4667,2016-08-17,75.22000122070312,76.16000366210938,74.66999816894531,76.08000183105469,3046100.0,-0.009872317861640556,1.921567160829955,0.15636374733664773,23.976935030944134,46.115437317669155,7.924585417888096,8.503506444973766,9.09936192657824,10.826710118661794,10.142139960849725,1.4900054931640625,-0.3791589638928343,-8.160498809814456,-13.845634990891341,-2.475362628737571,-11.003066900352891,-5.317930719276021,11.012273509033207,5.402780307169308,-33.73182214800437,2.842568090538442,8,4.799999237060547,5.709999084472656,9.132499694824219,11.009998321533203,3.30999755859375,2,0.026455701029978407,-1.0070410616663756,75.97000122070312,-1.2064569479378424,81.80999755859375,-1.05334499788919,83.25,0.026455701029978407
4668,2016-08-18,74.19999694824219,75.61000061035156,74.12000274658203,75.2300033569336,1583900.0,-0.013560279924326846,-1.5042090078538228,1.197681020563865,11.242948406976168,41.18546878815476,8.261362543407927,9.322583837055774,9.982737257371099,11.72891432950054,11.377854700399915,1.4899978637695312,-0.6876018390849055,-8.749502944946286,-15.764913462812672,-1.7340924270799007,-12.257208203879472,-5.241797686013101,11.107295656630868,0.758958204095696,-31.088016892720894,3.5077052589331914,8,5.485004425048828,6.455005645751953,10.152503967285156,12.03000259399414,4.030006408691406,3,0.036118603981145636,1.921567160829955,75.22000122070312,-1.0070410616663756,75.97000122070312,-1.2064569479378424,81.80999755859375,0.036118603981145636
4669,2016-08-19,75.05000305175781,75.5,74.16000366210938,74.2300033569336,2270300.0,0.011455608335247502,-1.7916616996081984,-0.7961112551386985,16.698179377754954,36.87220699474718,6.588239570425031,8.231460502007423,8.997037326813654,10.757190815728222,12.680348999964403,1.339996337890625,-1.0898429538188878,-7.478496932983404,-15.323874220814588,0.3668803548477797,-11.401185576898996,-3.555808289067812,9.138560567286135,9.989264758907792,-17.233939519991743,3.92268864391559,8,4.634998321533203,5.604999542236328,9.302497863769531,9.369998931884766,3.589996337890625,4,0.028647485796924554,-1.5042090078538228,74.19999694824219,1.921567160829955,75.22000122070312,-1.0070410616663756,75.97000122070312,0.028647485796924554
4670,2016-08-22,75.16999816894531,75.7699966430664,74.9000015258789,74.9000015258789,1714400.0,0.0015988689181631877,-5.444488400350392,0.3292643214023204,18.97258172989747,33.14567234553826,5.609624607137391,7.801023707071295,8.754129541599426,10.531705787914433,14.37097551498364,0.8699951171875,-1.473660980579126,-6.907501602172857,-15.3639681088832,1.5489649045374847,-11.135734855528028,-2.6792683488176863,8.011709362852443,14.075007389059282,-12.346458459724472,4.2282332533551745,8,4.515003204345703,5.485004425048828,9.182502746582031,8.955001831054688,4.25,0,0.03325794945985261,-1.7916616996081984,75.05000305175781,-1.5042090078538228,74.19999694824219,1.921567160829955,75.22000122070312,0.03325794945985261
4671,2016-08-23,75.37999725341797,76.0999984741211,75.25,75.73999786376953,918000.0,0.002793655575202836,-1.741952155936208,-1.333352171578739,16.572626400179487,28.420901913353926,4.369873986861336,7.289814793995987,8.460454106950138,10.198803133608749,16.060728553910394,0.9300003051757812,-2.0296883584964434,-6.269002532958979,-15.18214152764827,2.6441364617303122,-10.725572030303624,-1.8124330356143332,6.895539799858213,61.76440889048458,36.062139533432024,4.456569497344648,8,4.105003356933594,5.275005340576172,8.972503662109375,8.745002746582031,2.8300018310546875,1,0.04696207275819231,-5.444488400350392,75.16999816894531,-1.7916616996081984,75.05000305175781,-1.5042090078538228,74.19999694824219,0.04696207275819231
4672,2016-08-24,74.43000030517578,75.66999816894531,74.27999877929688,75.12999725341797,1231600.0,-0.012602772391307138,-1.779998779296875,1.9444326707074133,16.35350920412168,23.954603040054444,4.165121627452436,7.891478536934628,9.264041802271635,11.020561569705023,18.091621401615352,1.3899993896484375,-2.647630468131098,-6.74099960327149,-16.137787697909886,2.6557884913669056,-11.439393650590688,-2.042605555952292,7.02998331743099,15.656476136897835,-9.564034175963728,4.6983940473192,8,4.960002899169922,6.225002288818359,9.975000381469727,9.694999694824219,3.80999755859375,2,0.05441358370485161,-1.741952155936208,75.37999725341797,-5.444488400350392,75.16999816894531,-1.7916616996081984,75.05000305175781,0.05441358370485161
4673,2016-08-25,75.0199966430664,75.11000061035156,74.44000244140625,74.44000244140625,1049900.0,0.007926861957161524,-1.3103616106075953,-0.828566757493188,16.178479025266938,20.72629475010688,2.3046813313024046,6.929834956637606,8.535341771940978,10.317868085160626,20.070659016246047,0.6800003051757812,-3.3112904282844795,-5.689503097534185,-15.352434736832251,3.97342854176388,-10.520968917183225,-0.8580372778851455,5.705988891937892,44.32965364815812,19.444433478956434,4.8314658196490345,8,3.7550048828125,5.635005950927734,9.430004119873047,9.105003356933594,3.8100051879882812,3,0.04678755389620348,-1.779998779296875,74.43000030517578,-1.741952155936208,75.37999725341797,-5.444488400350392,75.16999816894531,0.04678755389620348
4674,2016-08-26,75.01000213623047,75.7699966430664,74.69000244140625,75.2300033569336,690900.0,-0.00013322457055664483,-1.511612639946062,-0.3793162415648308,16.524176891279396,18.08170352566808,1.1431243918534904,6.351892994200668,8.394952549149608,10.195920369880668,20.719088286393724,1.0799942016601562,-4.107184483961987,-5.119497680664068,-14.683228967040932,4.444233605712796,-9.901363323852493,-0.3376320374756432,5.0553851199316,40.11008128240921,15.640340225635413,4.78186564318843,8,2.8400001525878906,5.645000457763672,9.439998626708984,9.114997863769531,3.029998779296875,4,0.042927624703370526,-1.3103616106075953,75.0199966430664,-1.779998779296875,74.43000030517578,-1.741952155936208,75.37999725341797,0.042927624703370526
4675,2016-08-29,74.54000091552734,75.37999725341797,74.5,75.0,757300.0,-0.0062658473179286744,-2.2592435609432178,2.0908933277847135,13.176633609563908,16.632896630664902,0.529063712395967,6.270751881804088,8.731475985427068,10.533898617980341,21.426341057603835,0.8799972534179688,-4.97190641676022,-5.035498809814456,-14.543579529079508,4.4725819094505965,-9.789539169446982,-0.2814584501819297,4.930847889676727,14.285834056449145,-5.86078815942861,4.754040359632524,8,0.6000022888183594,6.115001678466797,9.647499084472656,9.584999084472656,3.30999755859375,0,0.05500400353854884,-1.511612639946062,75.01000213623047,-1.3103616106075953,75.0199966430664,-1.779998779296875,74.43000030517578,0.05500400353854884
4676,2016-08-30,74.31999969482422,74.98999786376953,74.27999877929688,74.5,1389300.0,-0.0029514518111214416,-4.461486545966724,0.39130579005854743,13.24265800144724,15.440199182943024,0.5480296240929192,6.018842850226122,8.769814471441592,10.616542738555154,23.06401477432602,0.7099990844726562,-5.689397716374458,-4.759999847412104,-14.279647817068877,4.75964812224467,-9.51982383224049,-0.00017586258371693475,4.615764504517642,2.684629052161579,-15.258383793927191,4.759823984828387,8,0.7900009155273438,6.335002899169922,9.832500457763672,9.805000305175781,2.9599990844726562,1,0.0686221541316323,-2.2592435609432178,74.54000091552734,-1.511612639946062,75.01000213623047,-1.3103616106075953,75.0199966430664,0.0686221541316323
4677,2016-08-31,74.44999694824219,74.69999694824219,74.01000213623047,74.08999633789062,905900.0,0.0017491557313209505,-1.6538822700862728,-2.0,13.552035558883503,15.69676442204384,0.33226165139498676,5.342900032083207,8.431418681815842,10.359407502290281,24.90623935462894,0.6899948120117188,-6.297634627588167,-4.109502410888666,-13.434879963004235,5.215875141226903,-8.772191186946444,0.5531863651691111,4.004191105823693,24.999783255160697,10.236162123679183,4.6626887760577835,8,0.6050033569335938,6.150005340576172,9.67750358581543,9.675003051757812,1.910003662109375,2,0.05050372451787255,-4.461486545966724,74.31999969482422,-2.2592435609432178,74.54000091552734,-1.511612639946062,75.01000213623047,0.05050372451787255
4678,2016-09-01,74.80999755859375,75.05999755859375,74.30999755859375,74.36000061035156,889600.0,0.004835468436645174,-1.727257594673325,1.2499894036366719,17.438240716975173,15.778993459734977,0.07586754442648669,4.480972389711326,7.877413259500699,9.880576144556926,26.402224533368944,0.75,-6.1317630936311645,-3.285001754760742,-12.370781196267757,5.800777686746272,-7.8278914755142495,1.257887965992765,3.1108881853318877,45.45442723008765,28.372764677957036,4.54288972075351,9,0.24500274658203125,5.790004730224609,9.202503204345703,9.31500244140625,1.7600021362304688,3,0.045849490938551174,-1.6538822700862728,74.44999694824219,-4.461486545966724,74.31999969482422,-2.2592435609432178,74.54000091552734,0.045849490938551174
4679,2016-09-02,79.0199966430664,82.87999725341797,75.01000213623047,75.31999969482422,4925200.0,0.0562758885425072,-2.6435229500379704,8.222271201383473,41.1315860567738,18.241105051610123,-3.9244653535191674,-0.1875686458297423,3.476743013561716,5.560490816789098,27.400688524292043,8.069999694824219,-5.73460865183759,1.2099975585937557,-7.342743589710125,9.762738706897636,-3.0663730155581845,5.486368132745696,-5.0099945068359375,56.48249452954048,36.01093505919765,4.2763705741519376,9,-0.5749969482421875,1.5800056457519531,4.965003967285156,5.105003356933594,-3.5499954223632812,4,-0.002404389016490649,-1.727257594673325,74.80999755859375,-1.6538822700862728,74.44999694824219,-4.461486545966724,74.31999969482422,-0.002404389016490649
4680,2016-09-06,76.19999694824219,79.05999755859375,76.12000274658203,79.05999755859375,1976000.0,-0.03568716545967687,1.0559399892228156,-0.7729737754811677,50.90478317138116,22.0557891372992,-1.0538153520341211,2.0931374671765326,6.169309183996489,8.259434958009251,28.45311074996779,2.9399948120117188,-5.090970282343974,-1.1995018005371065,-9.187932861880682,6.788929260806469,-5.1937173312089016,2.7947137301346885,-2.0125949096679676,24.68992128043158,1.6780456900919027,3.9942155306717892,9,2.2450027465820312,4.105003356933594,8.357503890991211,7.9250030517578125,0.0500030517578125,1,0.02414703465847845,-2.6435229500379704,79.0199966430664,-1.727257594673325,74.80999755859375,-1.6538822700862728,74.44999694824219,0.02414703465847845
4681,2016-09-07,77.08000183105469,77.19999694824219,76.06999969482422,76.13999938964844,1244500.0,0.01154862097186471,-1.0925839585187698,-0.3286721121680814,57.242995096745986,26.599065347590788,-1.8632562020086425,0.6311754232592932,5.277143891568443,7.268809316616128,29.335476270498773,1.1299972534179688,-4.573342966095069,0.070502853393549,-7.099957315012674,7.240963021799772,-3.5147272308095694,3.6557329375966674,-2.718747888183586,34.61106409038988,8.984618786257826,3.5852300842031144,9,1.3649978637695312,2.8050003051757812,7.337499618530273,7.0449981689453125,-1.8700027465820312,2,0.009989577384210468,1.0559399892228156,76.19999694824219,-2.6435229500379704,79.0199966430664,-1.727257594673325,74.80999755859375,0.009989577384210468
4682,2016-09-08,76.44999694824219,76.9800033569336,75.77999877929688,76.77999877929688,954100.0,-0.008173389567288192,2.2876342962250744,-0.35106486591779756,59.036146793263576,31.361028432923746,-1.0242974846412523,0.6535942858286319,5.82068419888796,7.768078379424452,30.193471794094652,1.3000030517578125,-4.149936497883999,-0.15250205993652344,-6.3723301700361645,6.067326050163118,-3.262416114986351,2.957411995113304,-1.918368139160151,24.97082223866207,-3.644169580493795,3.109914055049821,9,1.9950027465820312,3.4350051879882812,7.967504501342773,7.6750030517578125,-0.7399978637695312,3,0.010856793514545382,-1.0925839585187698,77.08000183105469,1.0559399892228156,76.19999694824219,-2.6435229500379704,79.0199966430664,0.010856793514545382
4683,2016-09-09,74.86000061035156,76.54000091552734,74.68000030517578,75.7300033569336,961900.0,-0.02079786005703932,-2.024382982154709,2.6363573311138855,49.27974743729604,35.00053627137004,0.6041494580915128,1.5504604368604475,7.253021624271611,9.230657353550399,30.898375168553,1.8600006103515625,-3.736810106272202,-1.2519985198974553,-6.212891871505008,3.708894831710097,-3.7324451957012315,1.228448155906321,8.019996643066406,2.1951264898259195,-27.587192016614683,2.4804466758037735,9,3.5849990844726562,5.025001525878906,9.757499694824219,9.264999389648438,0.339996337890625,4,0.020037402989181663,2.2876342962250744,76.44999694824219,-1.0925839585187698,77.08000183105469,1.0559399892228156,76.19999694824219,0.020037402989181663
4684,2016-09-12,76.20999908447266,76.36000061035156,74.5999984741211,74.68000030517578,1055400.0,0.0180336423071632,-1.0828397558597276,-1.75861373462068,53.60610817557354,39.492700112037774,-0.6232723378716827,-0.37313025908495945,5.694292008698881,7.751814550329215,32.589135091620925,1.7600021362304688,-3.1853813073227,0.45000000000000284,-3.205714069451915,4.1057140694519205,-1.377857034725949,2.2778570347259546,6.505998229980463,36.09867580369529,4.15064139227875,1.8278570347259582,9,2.2350006103515625,3.4800033569335938,8.735002517700195,7.915000915527344,-0.5199966430664062,0,0.004723797594493151,-2.024382982154709,74.86000061035156,2.2876342962250744,76.44999694824219,-1.0925839585187698,77.08000183105469,0.004723797594493151
4685,2016-09-13,75.37999725341797,75.83999633789062,74.76000213623047,75.51000213623047,1184800.0,-0.010890983348978867,1.7341857725069052,-0.08497057943552408,50.0,43.57684922298809,0.3781835953443533,-0.052224776140121776,6.337720980714835,8.458972646189054,33.772085239803715,1.4499969482421875,-2.6691163781291323,-0.05850181579589275,-2.3505861399109733,2.233582508319188,-1.204543977853433,1.0875403462616475,7.011360107421865,29.99997065615766,1.748179892425128,1.1460421620575438,9,3.06500244140625,4.250003814697266,9.565004348754883,8.745002746582031,0.5200042724609375,1,0.0011940033240194214,-1.0828397558597276,76.20999908447266,-2.024382982154709,74.86000061035156,2.2876342962250744,76.44999694824219,0.0011940033240194214
4686,2016-09-14,75.7699966430664,76.47000122070312,75.20999908447266,75.5999984741211,2701400.0,0.005173778241690741,-1.6526445975682231,-1.3076291079812206,54.62706054305709,48.14074088789626,0.2408214292013895,-0.4827258823884648,5.798907243322375,7.945393818803609,32.68362117249255,1.2600021362304688,-2.13655284532625,0.3414978027343807,-1.942553819870355,2.6255494253391163,-0.80052800856798,1.4835236140367414,6.309706362304681,49.15948607478073,18.51661177454174,1.1420258113023662,9,2.825000762939453,3.860004425048828,9.175004959106445,8.355003356933594,0.7900009155273438,2,0.006335005651310288,1.7341857725069052,75.37999725341797,-1.0828397558597276,76.20999908447266,-2.024382982154709,74.86000061035156,0.006335005651310288
4687,2016-09-15,77.20999908447266,77.66999816894531,75.5199966430664,75.6500015258789,2752000.0,0.01900491626243217,-1.3626295315067574,9.176555066870119,57.14286425253343,52.55236572518051,-0.8565812762238636,-1.8614353469341154,4.262763033889769,6.37871191531147,31.38803320808301,2.1500015258789062,-1.443337297601829,1.6820003509521513,-0.7334108446188878,4.09741154652319,0.4742947531666317,2.889705948737671,4.570515739648428,85.01631497722364,53.787097848697606,1.2077055977855196,9,1.529998779296875,2.420001983642578,7.735002517700195,6.915000915527344,4.349998474121094,3,-0.025903380698293677,-1.6526445975682231,75.7699966430664,1.7341857725069052,75.37999725341797,-1.0828397558597276,76.20999908447266,-0.025903380698293677
4688,2016-09-16,76.87999725341797,77.2300033569336,76.26000213623047,77.19000244140625,1446300.0,-0.004274081530471818,3.9742757096187327,-0.19872158535153958,55.97442179948306,54.20156969659265,-0.22581812649238486,-1.391713952289507,4.477266343989385,6.580745244694484,29.87674292973103,0.970001220703125,-0.704551427999732,1.2179985046386719,-1.184530626871748,3.6205276361490917,0.016733938883461974,2.4192630703938818,4.613296916703121,74.26706859745869,42.33696656841417,1.2012645657552075,9,-0.049999237060546875,2.5500030517578125,8.065004348754883,7.245002746582031,4.4900054931640625,4,-0.015218499099169724,-1.3626295315067574,77.20999908447266,-1.6526445975682231,75.7699966430664,1.7341857725069052,75.37999725341797,-0.015218499099169724
4689,2016-09-19,77.19999694824219,77.4800033569336,76.41999816894531,76.51000213623047,1156400.0,0.004162327084500372,-1.4367858426946585,-2.225752467206458,58.58062814004805,55.054441359777854,-0.9288086233673454,-1.6257351097328439,3.972181895285388,6.129346882128914,28.323386321722698,1.0600051879882812,0.07369788053986781,1.4304985046386776,-1.0479335388527318,3.908930548130087,0.1912824828929729,2.6697145263843822,4.017565394038897,83.8487332828202,47.63424162962336,1.2392160217457031,9,-1.0649986267089844,2.1350059509277344,7.8325042724609375,6.9250030517578125,2.44000244140625,0,-0.025906736775402672,3.9742757096187327,76.87999725341797,-1.3626295315067574,77.20999908447266,-1.6526445975682231,75.7699966430664,-0.025906736775402672
4690,2016-09-20,77.66999816894531,78.12000274658203,77.45999908447266,77.70999908447266,1207200.0,0.00608809895443696,-1.8695868508782114,-0.05797277723106182,60.63491063924607,55.43132086450009,-1.3056663095727714,-2.0014551113247165,3.330669202664126,5.529186458850148,26.98272214947645,0.9200057983398438,0.7704689324123137,1.7754997253418026,-0.8248026558269714,4.3758021065105766,0.47534853475741556,3.0756509159261896,3.282861618609374,84.53594462796917,42.259245295177635,1.3001511905843894,9,-1.30999755859375,1.0500030517578125,7.045003890991211,6.4550018310546875,1.5500030517578125,1,-0.02549241372752753,-1.4367858426946585,77.19999694824219,3.9742757096187327,76.87999725341797,-1.3626295315067574,77.20999908447266,-0.02549241372752753
4691,2016-09-21,78.91999816894531,79.0199966430664,77.20999908447266,78.13999938964844,1133300.0,0.016093730262244144,2.6938886726352664,-19.499523173755485,63.24836535687183,55.89934514934545,-2.533655810828563,-3.133294730762941,1.9278839230986193,4.203195278903493,25.94681842621768,1.80999755859375,0.8495166985680669,2.8484996795654354,-0.06715050660052668,5.764149865731397,1.3906745864824615,4.306324772648409,1.778747166072037,97.14290073939732,50.50459871773086,1.4578250930829788,9,-2.1100006103515625,-0.47499847412109375,5.17750358581543,5.2050018310546875,1.8400039672851562,2,-0.03826655743961693,-1.8695868508782114,77.66999816894531,-1.4367858426946585,77.19999694824219,3.9742757096187327,76.87999725341797,-0.03826655743961693
4692,2016-09-22,78.4800033569336,79.48999786376953,77.98999786376953,78.9800033569336,1095000.0,-0.00557520048429061,-1.0270119801224817,-0.6410266442349075,60.82597288257352,57.182259087709625,-1.984068091913798,-2.502638328115836,2.225528383207859,4.536245786063162,24.61890854153225,1.5,0.943681753485194,2.2060047149658146,-0.7910492494166022,5.203058679348231,0.7074777327746062,3.704531697157023,1.9747921036479,68.73077886064408,21.036293319391724,1.4985269821912095,9,-1.4350051879882812,-0.035003662109375,2.6974964141845703,3.349994659423828,6.149993896484375,3,-0.024464904640835616,2.6938886726352664,78.91999816894531,-1.8695868508782114,77.66999816894531,-1.4367858426946585,77.19999694824219,-0.024464904640835616
4693,2016-09-23,78.52999877929688,79.23999786376953,78.47000122070312,78.70999908447266,765300.0,0.0006370466389495899,-4.133389283080288,0.3600006103515625,48.08444945780002,56.568741452401454,-1.6301556607540562,-2.3991985428655482,2.02180202567628,4.39399909201704,23.21923675662849,0.7699966430664062,0.8769337500372956,2.080500030517584,-1.0167683438070299,5.1777684048421975,0.531865843355277,3.6291342176798906,1.690604801826197,68.72966840709658,21.231945151854006,1.5486341871623055,9,-1.404998779296875,-0.08499908447265625,1.9450016021728516,2.6949996948242188,5.489997863769531,4,0.03858396569968736,-1.0270119801224817,78.4800033569336,2.6938886726352664,78.91999816894531,-1.8695868508782114,77.66999816894531,0.03858396569968736
4694,2016-09-26,78.2300033569336,78.58999633789062,77.68000030517578,77.87000274658203,677500.0,-0.003820137871215268,-1.4594304802358908,-2.0,59.88318925139048,57.66687359144483,-1.1325937131743586,-1.945338374306175,2.1823656388981476,4.634669026072714,22.05172000824593,0.9099960327148438,0.8270002199519695,1.619504547119135,-1.4974006263320234,4.736409720570293,0.06105196039355576,3.177957133844714,1.7657760199093957,44.737053445945044,-5.412485185070764,1.5584525867255763,9,-0.8800048828125,0.214996337890625,1.9399986267089844,2.7199974060058594,4.859992980957031,0,0.040138044930431827,-4.133389283080288,78.52999877929688,-1.0270119801224817,78.4800033569336,2.6938886726352664,78.91999816894531,0.040138044930431827
4695,2016-09-27,78.63999938964844,78.97000122070312,78.2699966430664,78.45999908447266,853900.0,0.005240905216943315,-1.4999931881037043,0.5,57.959181131393905,58.03710921237115,-1.152751795079027,-2.1422583718998567,1.6551370066538311,4.175432191639715,20.81499496678014,0.7399978637695312,1.0727720690966578,1.824500656127924,-1.2581546085926334,4.907155920848481,0.2831730237676453,3.3658282884882027,1.139948751085683,62.71934521021001,10.166241603519687,1.5413276323602816,9,-1.1350021362304688,-0.19499969482421875,1.5300025939941406,2.3100013732910156,2.19000244140625,1,0.012716175073262281,-1.4594304802358908,78.2300033569336,-4.133389283080288,78.52999877929688,-1.0270119801224817,78.4800033569336,0.012716175073262281
4696,2016-09-28,79.41999816894531,79.6500015258789,78.55000305175781,78.6500015258789,738200.0,0.009918601034469843,-1.268053075767467,4.277751875556309,64.92465671495303,58.90175281930666,-1.5204397419774267,-2.6568033598032628,0.7739012261793192,3.3377740066179626,19.53886450082552,1.0999984741210938,1.1824648587742388,2.349499511718747,-0.7076243230562937,5.406623346493788,0.8209375943312267,3.8780614291062676,-4.819999694824219,88.324709928276,30.94907095188566,1.5285619173875193,9,-1.464996337890625,-0.9749984741210938,0.7500038146972656,1.5300025939941406,0.970001220703125,2,-0.00251821899840321,-1.4999931881037043,78.63999938964844,-1.4594304802358908,78.2300033569336,-4.133389283080288,78.52999877929688,-0.00251821899840321
4697,2016-09-29,78.20999908447266,79.44000244140625,78.19000244140625,79.37000274658203,1009300.0,-0.015235445887302856,-1.083338631537454,-1.5065048303195443,67.50263282303203,60.182665155256544,-0.17173277565521516,-1.2128549273300848,1.8275078717234408,4.4935096016440355,17.996029224455963,1.25,1.4106133525100972,0.951500320434576,-1.8813178926246792,3.784318533493831,-0.4649087860950516,2.3679094269642036,-3.5090005493164114,26.903474664229392,-35.9050192544154,1.416409106529628,9,-0.17499923706054688,0.2350006103515625,1.8600025177001953,2.740001678466797,1.55999755859375,3,0.032604565677128106,-1.268053075767467,79.41999816894531,-1.4999931881037043,78.63999938964844,-1.4594304802358908,78.2300033569336,0.032604565677128106
4698,2016-09-30,78.23999786376953,78.91000366210938,77.44999694824219,78.4000015258789,883300.0,0.0003835670585352613,1.4745710110819443,0.1379337560179948,62.30304565992997,60.596267101910094,0.012820434695939298,-1.0252777071923163,1.6869200983591952,4.391147335849027,16.48737018965518,1.4600067138671875,1.5505616711227077,0.8099990844726506,-1.8056629574818004,3.4256611264271015,-0.497831936504582,2.117830105449883,-3.440019268798835,35.90905780641492,-29.027293519737455,1.3078310209772257,9,0.19000244140625,0.2050018310546875,1.7825050354003906,2.710002899169922,3.6399993896484375,4,0.08167177357001743,-1.083338631537454,78.20999908447266,-1.268053075767467,79.41999816894531,-1.4999931881037043,78.63999938964844,0.08167177357001743
4699,2016-10-03,78.83000183105469,79.94000244140625,78.36000061035156,78.5199966430664,1144200.0,0.007540950708005756,-4.015900696336663,-1.9374880793438871,71.53564438009877,61.807459739782615,-0.3594521049343058,-1.7183459161273618,0.9699482312570638,3.7447288406217893,16.730731833084555,1.7000045776367188,1.5586189778259296,1.4095027923583956,-1.18312351460429,4.002129099321081,0.1131896388770457,2.7058159458397455,-3.9330227774658226,55.421760578484545,-13.35821670825333,1.2963131534813463,10,-0.2550010681152344,-0.38500213623046875,0.8850002288818359,2.1199989318847656,2.6500015258789062,0,0.06583781163845082,1.4745710110819443,78.23999786376953,-1.083338631537454,78.20999908447266,-1.268053075767467,79.41999816894531,0.06583781163845082
4700,2016-10-04,78.04000091552734,79.26000213623047,77.87000274658203,78.77999877929688,904100.0,-0.010021576775051222,-1.5740867636358498,-2.3870499347820737,63.49588229851022,61.83496162218688,0.5459675012002094,-0.8257660515314171,1.5979722217155938,4.470274588350037,16.86092278791382,1.3899993896484375,1.60141928240877,0.5275016784667912,-2.012825881783698,3.0678292387172803,-0.7426621016584534,1.7976654585920357,-2.9413009264257823,23.69488617213592,-45.60200960550158,1.2701637801252461,10,0.654998779296875,0.404998779296875,1.2125015258789062,2.9099998474121094,4.010002136230469,1,0.06471034550383381,-4.015900696336663,78.83000183105469,1.4745710110819443,78.23999786376953,-1.083338631537454,78.20999908447266,0.06471034550383381
4701,2016-10-05,77.8499984741211,78.44000244140625,77.48999786376953,78.20999908447266,966300.0,-0.002434680153475588,1.3170636397469297,0.48648871568051305,54.46927671944029,61.12866204850541,0.6350065790110477,-0.606199820604445,1.628187557926367,4.597894727019593,16.92732867219669,0.9500045776367188,1.574970435987936,0.2989994049072209,-2.2370651603424676,2.8350639701569094,-0.9690328777176234,1.5670316875320651,-2.5576463869273454,16.064282869136257,-49.1273665568231,1.2680322826248478,10,0.845001220703125,0.595001220703125,0.047504425048828125,3.1000022888183594,3.2000045776367188,2,0.038278785039722374,-1.5740867636358498,78.04000091552734,-4.015900696336663,78.83000183105469,1.4745710110819443,78.23999786376953,0.038278785039722374
4702,2016-10-06,77.27999877929688,77.80000305175781,77.04000091552734,77.68000030517578,833700.0,-0.007321768863151612,1.374980628702898,1.1111134658585173,52.702718028395836,61.641803000793836,1.1363879924226978,0.030746148077099633,2.0271926909750846,5.094698402406948,17.03903002599343,0.80999755859375,1.4588236435579205,-0.31250038146973225,-2.7993924118253517,2.174391648885887,-1.555946396647542,0.9309456337080775,-1.8017406779346317,8.27578405141683,-53.46417204502461,1.2434460151778104,10,1.2100028991699219,1.1650009155273438,0.6025028228759766,3.670001983642578,4.0800018310546875,3,0.040243279755132866,1.3170636397469297,77.8499984741211,-1.5740867636358498,78.04000091552734,-4.015900696336663,78.83000183105469,0.040243279755132866
4703,2016-10-07,76.36000061035156,77.83000183105469,76.01000213623047,77.44999694824219,578300.0,-0.011904738399035497,-1.0335268393729382,2.724980449751092,44.75001287462782,59.96033895893132,1.9178875127716566,1.1266461700330694,2.7535983732455236,5.9614342373803595,17.484719677658145,1.8199996948242188,1.146136658057543,-1.3074985504150334,-3.5230895353419385,0.9080924345118717,-2.415294042878486,-0.19970305795158083,-0.7032727353875572,8.90581289930559,-47.97053275891695,1.1077954924634523,10,1.6150016784667969,2.234996795654297,1.4675006866455078,4.534999847412109,2.4499969482421875,4,0.044656836111294895,1.374980628702898,77.27999877929688,1.3170636397469297,77.8499984741211,-1.5740867636358498,78.04000091552734,0.044656836111294895
4704,2016-10-10,76.56999969482422,77.05999755859375,76.4800033569336,76.56999969482422,431200.0,0.0027501189470156007,-5.444642251610715,-0.0,42.89405073460194,58.286435581509984,1.6177808835008705,0.9960692714461743,2.272374038635178,5.695979131990441,17.995406973393262,0.6999969482421875,0.9029129673835286,-1.115499496459961,-3.286636709641769,1.0556377167218471,-2.201068103050872,-0.029930889869049793,-0.7419408372025202,17.230694110576923,-34.65370721737389,1.0855686065909063,10,1.4050025939941406,2.1699981689453125,1.2575016021728516,4.325000762939453,2.1800003051757812,0,0.06934827712886471,-1.0335268393729382,76.36000061035156,1.374980628702898,77.27999877929688,1.3170636397469297,77.8499984741211,0.06934827712886471
4705,2016-10-11,75.47000122070312,76.54000091552734,75.26000213623047,76.5199966430664,454300.0,-0.014365919792415083,1.3486130651155954,-100.0,27.27269072026087,54.10288380432197,2.4818164427024385,2.2168135273622624,3.1146885801531,6.74633579313857,18.625299705929674,1.30999755859375,0.8740722767300326,-2.2199981689453097,-4.371297009383525,-0.06869932850709404,-3.2956475891644175,-1.1443487487262018,4.470001220703125,6.603744160994604,-37.92175367322134,1.0756494202191054,10,2.1300010681152344,1.7999992370605469,4.052499771118164,5.424999237060547,4.220001220703125,1,0.07963431878919569,-5.444642251610715,76.56999969482422,-1.0335268393729382,76.36000061035156,1.374980628702898,77.27999877929688,0.07963431878919569
4706,2016-10-12,76.25,76.30999755859375,75.13999938964844,75.36000061035156,793600.0,0.010335216200882957,1.3168406580955114,-0.847622161671208,35.93942268560966,50.59586045571948,1.3464598763043654,1.5543094646949385,2.1255673283902325,5.916575389451552,19.013231339566,1.1699981689453125,0.7195096765400137,-1.4639995574951143,-3.534294698585569,0.6062955835953403,-2.4991471280403488,-0.4288519869498799,3.5964024353027355,41.26392575953531,-0.19151465396987533,1.0351475705452289,10,1.2900009155273438,1.0200004577636719,3.125,4.645000457763672,4.720001220703125,2,0.07606561379354515,1.3486130651155954,75.47000122070312,-5.444642251610715,76.56999969482422,-1.0335268393729382,76.36000061035156,0.07606561379354515
4707,2016-10-13,75.20999908447266,75.5999984741211,74.45999908447266,75.5999984741211,609100.0,-0.01363935626921109,4.846159865409445,-0.4382018619164366,31.390116502346558,47.16109054932132,2.1413437052193274,2.5684802051960673,2.9197394158343855,6.898824951249878,19.024177693066473,1.7900009155273438,0.5223450165590009,-2.404000473022464,-4.751455141847643,-0.05654580419728461,-3.5777278074350534,-1.2302731386098742,4.448147229003908,22.255174740159333,-15.09963229885657,1.17372733441259,10,1.9900016784667969,1.9900016784667969,3.9550018310546875,5.390003204345703,4.8300018310546875,3,0.0776493024647682,1.3168406580955114,76.25,1.3486130651155954,75.47000122070312,-5.444642251610715,76.56999969482422,0.0776493024647682
4708,2016-10-14,75.70999908447266,76.29000091552734,75.33000183105469,75.66000366210938,801200.0,0.006648052201654986,-1.7042262601949258,-0.1281935912985641,36.18417970579968,43.23315002995476,1.3910009383853463,2.0831360877556335,2.199153062435215,6.32247784413542,18.864351773279893,1.0800018310546875,0.16576941213952523,-1.8455005645751896,-4.324596107988299,0.6335949788379196,-3.0850483362817442,-0.605952792868635,3.636258395263667,48.076951292156096,11.174453554519765,1.2395477717065562,10,1.1500015258789062,1.4900016784667969,3.4550018310546875,4.890003204345703,4.959999084472656,4,0.07462688672832996,4.846159865409445,75.20999908447266,1.3168406580955114,76.25,1.3486130651155954,75.47000122070312,0.07462688672832996
4709,2016-10-17,75.19999694824219,75.94999694824219,75.1500015258789,75.80000305175781,370400.0,-0.006736258650081872,-1.2857111716621255,-12.001220814893943,31.34489161627296,39.6608177319284,1.4884645290838847,2.567244704180382,2.458106963502104,6.7563839319794,18.62135028423773,0.7999954223632812,-0.1642017446456805,-2.255502700805664,-4.9472094843885515,0.43620408277722333,-3.601356092597115,-0.9096493090142133,3.85308502777832,35.57678905476286,1.8598116060770806,1.345853391791446,10,1.2500038146972656,2.0000038146972656,3.9650039672851562,5.400005340576172,4.700004577636719,0,0.048005329213460124,-1.7042262601949258,75.70999908447266,4.846159865409445,75.20999908447266,1.3168406580955114,76.25,0.048005329213460124
4710,2016-10-18,75.69000244140625,76.05000305175781,75.58999633789062,76.01000213623047,597100.0,0.006516030758635827,1.3000247954376394,0.5333273994201719,29.115384023908263,36.84371854353595,0.704099419092671,2.0251265214924388,1.7275647478804501,6.185173916337533,18.051318866846707,0.850006103515625,-0.4264692140853583,-1.6664974212646513,-4.468378643167014,1.1353838006377117,-3.0674380322158328,-0.2655568103134698,3.087494561121389,66.48672278056607,38.038229704710794,1.4009406109511826,10,0.4549980163574219,1.5099983215332031,3.3774986267089844,4.909999847412109,4.099998474121094,1,0.04042802827179948,-1.2857111716621255,75.19999694824219,-1.7042262601949258,75.70999908447266,4.846159865409445,75.20999908447266,0.04042802827179948
4711,2016-10-19,75.9000015258789,76.19999694824219,75.73999786376953,75.83999633789062,561400.0,0.0027744626463082067,-2.5384254232811996,-0.1875163912929452,35.435086713321695,34.92509284186105,0.2105454517515284,1.6625142610747616,1.2593581861959677,5.891333364048137,17.026170406114456,0.5099945068359375,-0.8434914585308775,-1.3054985046386776,-4.077953194239754,1.4669561849623989,-2.691725849439223,0.08072884016186777,2.6184456015654405,78.68857926641152,47.97735881059301,1.3862273448005384,10,0.24499893188476562,1.2999992370605469,3.1374988555908203,4.700000762939453,5.319999694824219,2,0.04993413490558507,1.3000247954376394,75.69000244140625,-1.2857111716621255,75.19999694824219,-1.7042262601949258,75.70999908447266,0.04993413490558507
4712,2016-10-20,76.55999755859375,76.72000122070312,75.20999908447266,75.86000061035156,759800.0,0.008695599729201753,1.9607761006477478,11.665607120152576,40.186920052728354,34.41808252831666,-0.6284070252890785,0.8973063434158917,0.3528492356331867,5.142339253151022,15.879073400557205,1.5100021362304688,-1.1404266542770927,-0.5495021820068331,-3.2685922920838664,2.1695879280702,-1.9090472370453568,0.8100428730316906,1.7149426862722947,89.80868196109493,57.28653750380759,1.3595450550385197,10,-0.7999992370605469,0.6400032043457031,2.552501678466797,4.040004730224609,3.5699996948242188,3,0.05760193054779372,-2.5384254232811996,75.9000015258789,1.3000247954376394,75.69000244140625,-1.2857111716621255,75.19999694824219,0.05760193054779372
4713,2016-10-21,81.55999755859375,84.16000366210938,80.62000274658203,80.69999694824219,2909000.0,0.06530825704602905,-5.941253029351046,1.2285776566757494,60.52426935466035,36.37699570832315,-5.37886170218097,-4.072873074658062,-4.843224900438798,0.08278980611515863,15.403234752459399,7.600006103515625,-1.2137963148063164,4.29899787902832,0.9760644553700217,7.621931302686619,2.637531167199171,5.96046459085747,-7.099998474121094,71.14311335109855,39.80256642002715,1.661466711829152,10,-2.2499961853027344,-2.2499961853027344,-2.374998092651367,-0.9599952697753906,-2.4399948120117188,4,-0.01863654596083597,1.9607761006477478,76.55999755859375,-2.5384254232811996,75.9000015258789,1.3000247954376394,75.69000244140625,-0.01863654596083597
4714,2016-10-24,81.37000274658203,81.9000015258789,80.80000305175781,81.62999725341797,1349200.0,-0.0023295097805173803,1.7499856949398234,-0.3023189794361349,63.45999654610944,40.39780746675078,-4.957742381956393,-3.83204688678245,-4.809776815819376,0.21248379272124396,15.488157289549548,1.0999984741210938,-1.232331791269246,3.952003097534174,0.17113938876242685,7.732866806305921,2.0615712431482933,5.842434951920055,-6.716003570556637,68.82682135717909,35.0105813539196,1.8904318543858738,10,-2.0600013732910156,-2.0600013732910156,-3.2400035858154297,-0.7700004577636719,-2.5200042724609375,0,-0.008602735086747026,-5.941253029351046,81.55999755859375,1.9607761006477478,76.55999755859375,-2.5384254232811996,75.9000015258789,-0.008602735086747026
4715,2016-10-25,79.63999938964844,81.19000244140625,79.45999908447266,80.0999984741211,1089000.0,-0.02126094750569818,-3.219521953125727,1.7692646282058806,56.43422511162998,42.675007736308594,-2.876515516493015,-2.1326256083628294,-3.213227945742389,1.8828509142105787,15.10864655326688,1.910003662109375,-1.138262370107725,2.171999740600583,-1.7022042538834228,6.046203735084589,0.23489774335857305,4.109101737842593,-4.7958801239013695,49.49718479748017,12.880437371978715,1.9371019972420052,10,-0.3299980163574219,-0.3299980163574219,-1.904998779296875,0.9600028991699219,-2.0699996948242188,1,0.003264717958602281,1.7499856949398234,81.37000274658203,-5.941253029351046,81.55999755859375,1.9607761006477478,76.55999755859375,0.003264717958602281
4716,2016-10-26,79.22000122070312,79.94999694824219,78.83999633789062,79.44000244140625,797100.0,-0.005273708841839864,-1.2652819730327283,0.47826447514636855,57.04943029026087,45.5260426016324,-2.224888745631233,-1.8217826941631046,-2.7460468803325995,2.236812053394331,14.272120725321386,1.1100006103515625,-1.0424159427000461,1.7620014190673885,-2.0919679674522627,5.61597080558704,-0.16498327419243708,3.688986112327214,-4.189564267028814,44.804470226196514,4.4126453807144586,1.9269846932598276,10,0.4350013732910156,0.09000015258789062,-1.6800003051757812,1.3800010681152344,-0.8700027465820312,2,0.007195148776080185,-3.219521953125727,79.63999938964844,1.7499856949398234,81.37000274658203,-5.941253029351046,81.55999755859375,0.007195148776080185
4717,2016-10-27,80.76000213623047,80.94000244140625,79.0199966430664,79.63999938964844,1327500.0,0.01943954672806658,1.5945965451293127,-5.0908933277847135,65.29903465326836,48.761026484684464,-3.2350277409684054,-3.331770157097452,-4.195818704269996,0.6381007273916737,13.797121003548407,1.9200057983398438,-0.658986655248853,3.174502182006833,-0.9438705388158439,7.29287490282951,1.1153158215954875,5.233688542418179,-5.546973848387452,36.09028486857956,-7.942092483788272,2.059186360411342,10,-1.1049995422363281,-1.4500007629394531,-3.1325035095214844,-0.15999984741210938,-1.3000030517578125,3,0.005695877566926022,-1.2652819730327283,79.22000122070312,-3.219521953125727,79.63999938964844,1.7499856949398234,81.37000274658203,0.005695877566926022
4718,2016-10-28,84.62999725341797,86.9800033569336,80.76000213623047,83.16999816894531,2206000.0,0.04791970053021277,1.0194772140375647,1.3035674143909102,72.33924766698611,53.3159549347637,-6.377298885552946,-7.060492037633168,-7.895871902823387,-3.269176123932084,14.424936203786947,6.220001220703125,-0.27885317130406406,6.724997329711911,1.5395989854551857,11.910395673968637,4.1322981575835485,9.317696501840274,-9.238029458089628,71.13017104262991,22.728226121659155,2.592699172128366,10,-3.5349960327148438,-3.9099960327148438,-6.884998321533203,-4.029994964599609,-4.819999694824219,4,-0.053172635543459856,1.5945965451293127,80.76000213623047,-1.2652819730327283,79.22000122070312,-3.219521953125727,79.63999938964844,-0.053172635543459856
4719,2016-10-31,84.0199966430664,84.93000030517578,83.88999938964844,84.61000061035156,1223000.0,-0.007207853363447092,-1.4470653705648455,-0.40411255976798266,74.3589676709213,58.343019784431824,-4.899884945938808,-6.368236757408738,-7.1469162297019295,-2.7034165384558406,14.581184354769908,1.0400009155273438,0.27990538634306006,5.85549697875976,-0.0008615986229614236,11.711855556142481,2.9273176900684064,8.783676267451114,-8.164507425273854,63.636312512477424,9.536268712556641,2.9281792886913576,10,-2.9249954223632812,-3.2999954223632812,-6.234996795654297,-3.419994354248047,-3.8599929809570312,0,-0.05831937743702276,1.0194772140375647,84.62999725341797,1.5945965451293127,80.76000213623047,-1.2652819730327283,79.22000122070312,-0.05831937743702276
4720,2016-11-01,83.08999633789062,84.94000244140625,82.29000091552734,84.0,886800.0,-0.011068797218912185,-1.1115596218730053,1.5423687171065392,69.32202688478405,62.10823535903876,-3.1400125727750066,-5.312900310235378,-6.089770987295779,-1.8164888455826826,14.807293163839702,2.6500015258789062,0.7825707032931319,4.672996902465826,-1.5826168263960199,10.928610631327672,1.545190038034903,7.800803766896749,-6.789526554532429,52.21125719004206,-3.3673727339174064,3.1278068644309225,11,-1.9949951171875,-2.3699951171875,-5.192497253417969,-2.4899940490722656,-1.4799957275390625,1,-0.05102898123291899,-1.4470653705648455,84.0199966430664,1.0194772140375647,84.62999725341797,1.5945965451293127,80.76000213623047,-0.05102898123291899
4721,2016-11-02,80.83000183105469,82.81999969482422,80.80999755859375,82.80999755859375,1243600.0,-0.02719935740092616,1.0100021362304688,2.1758107247057246,64.852023141433,64.84880236889482,-0.11974736248201623,-2.9705037497082003,-3.733041357593379,0.4063339504105272,15.068721285442848,2.279998779296875,1.3791295651362958,2.264002227783209,-4.076135730424781,8.604140185991199,-0.906066751320779,5.434071206887197,-4.102350704753476,22.73873946406424,-35.52437615381905,3.170068979103994,11,2.079998016357422,-0.1100006103515625,-2.8550033569335938,-0.22999954223632812,1.2999954223632812,2,-0.040331585579378104,-1.1115596218730053,83.08999633789062,-1.4470653705648455,84.0199966430664,1.0194772140375647,84.62999725341797,-0.040331585579378104
4722,2016-11-03,80.38999938964844,81.4800033569336,80.2699966430664,80.83999633789062,612300.0,-0.005443553525161571,-2.507253427686864,0.22727167638967025,62.407216455226646,65.05801871340219,1.0288713952200368,-2.4090761490107724,-3.1687962647915526,0.7814797062643777,15.579566515537447,1.2100067138671875,2.0016459720427235,1.6684997558593722,-4.691357594823089,8.028357106541833,-1.5114289194818582,4.8484284312006025,-3.25225417412193,1.7884147020900656,-55.37704472437082,3.1799286753412273,11,2.520000457763672,0.3300018310546875,-2.1899986267089844,0.21000289916992188,-0.8600006103515625,3,-0.025376302164644926,1.0100021362304688,80.83000183105469,-1.1115596218730053,83.08999633789062,-1.4470653705648455,84.0199966430664,-0.025376302164644926
4723,2016-11-04,79.7699966430664,80.91999816894531,79.7300033569336,80.41000366210938,1436300.0,-0.007712436264328049,-2.3055705672293394,1.4222474653284052,62.04533800400976,64.90083443094667,1.5290569989412006,-1.6026764480779718,-2.4482139939593566,1.3342780235696807,16.726781192165458,1.1899948120117188,2.559309893388388,0.8779972076415987,-5.397573572329037,7.1535679876122344,-2.259788182343712,4.0157825976269095,-2.2385611018836187,0.7676255884958668,-56.68611168347717,3.1377853899853148,11,3.140003204345703,0.9500045776367188,-1.5299968719482422,0.8300056457519531,0.15000152587890625,4,-0.003886142304616702,-2.507253427686864,80.38999938964844,1.0100021362304688,80.83000183105469,-1.1115596218730053,83.08999633789062,-0.003886142304616702
4724,2016-11-07,81.87999725341797,81.9000015258789,80.3499984741211,81.1500015258789,814000.0,0.026451055523956324,3.0259596139745955,-1.1406058149653702,65.03156436763253,65.8560943482803,-0.5598693307676683,-3.4725054741722516,-4.430720754589103,-0.8356508146377024,18.042990704689664,2.1300048828125,3.1335767152657468,2.7224979400634766,-3.588643259265453,9.033639139392406,-0.43307265960098107,5.878068539727934,-3.9706189996051506,41.266684727296685,-14.422970304588858,3.155570599664464,11,1.0300025939941406,-1.1599960327148438,-3.4424972534179688,-1.2799949645996094,-2.7599945068359375,0,-0.025280895997316533,-2.3055705672293394,79.7699966430664,-2.507253427686864,80.38999938964844,1.0100021362304688,80.83000183105469,-0.025280895997316533
4725,2016-11-08,81.4800033569336,81.98999786376953,81.26000213623047,81.47000122070312,553400.0,-0.004885123472175956,-2.3953265555969554,0.013701636671474258,63.426386564618234,66.5646450454311,0.14368751362319188,-2.73963379929981,-3.890100463142545,-0.4859054321001963,19.17768468144854,0.7299957275390625,3.07711376200659,2.0220039367675753,-4.119918734001786,8.163926607536936,-1.0489573986171052,5.092965272152256,-3.2078000989959463,56.63437132726932,3.6947238456792206,3.0709613353846805,11,1.5199966430664062,-0.7600021362304688,-2.970003128051758,-0.8800010681152344,-2.5200042724609375,1,-0.016200290137959206,3.0259596139745955,81.87999725341797,-2.3055705672293394,79.7699966430664,-2.507253427686864,80.38999938964844,-0.016200290137959206
4726,2016-11-09,82.05000305175781,82.47000122070312,79.54000091552734,79.98999786376953,997600.0,0.006995577704228317,1.020688802422463,205.95652173913044,63.267300372656884,66.33889679202983,0.019377667112593144,-3.007003145565875,-4.302858523126261,-1.124585590328337,20.010928614559482,2.9300003051757812,3.0092734021028775,2.3020034790039006,-3.7491901869990585,8.35319714500686,-0.7235933539975861,5.327600312005387,-3.4294877898603318,85.6655929965811,35.845103353294576,3.0255968330014826,11,1.2099990844726562,-1.3300018310546875,-3.4800033569335938,-1.4500007629394531,-4.150001525878906,2,-0.005362613346018952,-2.3953265555969554,81.4800033569336,3.0259596139745955,81.87999725341797,-2.3055705672293394,79.7699966430664,-0.005362613346018952
4727,2016-11-10,81.05000305175781,83.12000274658203,80.30999755859375,82.2300033569336,861600.0,-0.012187689979355487,-1.1127768870481538,-0.5728142395253492,48.47215428850927,63.68699752775462,1.1899794094972407,-1.6306563596985484,-3.158185834971107,-0.2119133297159692,20.56516357112245,2.8100051879882812,3.150470999793413,1.0100032806396513,-4.6714896668226515,6.691496228101954,-1.8307431930915072,3.85074975437081,-2.0951082660588867,42.17880904786057,-4.740259405099124,2.8407464737311545,11,1.1899986267089844,-0.3300018310546875,-2.4800033569335938,-0.4500007629394531,-2.9600067138671875,3,0.01332503591604417,1.020688802422463,82.05000305175781,-2.3953265555969554,81.4800033569336,3.0259596139745955,81.87999725341797,0.01332503591604417
4728,2016-11-11,81.36000061035156,81.5199966430664,80.37999725341797,80.73999786376953,630300.0,0.0038247692402404443,1.4255440031816373,-0.5254259205379368,49.970249428248934,60.97713994523547,0.4105238938959843,-1.5764945839173379,-3.3285313405371113,-0.6011372854582646,21.640338483781854,1.1399993896484375,3.3423743329933018,1.0375007629394588,-4.2881934678510305,6.363194993729948,-1.6253463524557787,3.7003478783346964,-2.084101481803245,50.83795430037635,6.413709391572823,2.6628471153952433,11,0.8800010681152344,-0.6399993896484375,-2.8924999237060547,-0.7599983215332031,-2.0,4,-0.022492647705583346,-1.1127768870481538,81.05000305175781,1.020688802422463,82.05000305175781,-2.3953265555969554,81.4800033569336,-0.022492647705583346
4729,2016-11-14,78.80999755859375,82.27999877929688,78.73999786376953,81.2300033569336,922500.0,-0.03134222016504473,-1.765620110566392,-3.903217867470621,47.64605127752404,58.568698211095466,2.3957025600363266,1.325802152398765,-0.8013497895074835,1.8334092673028834,22.391088850860143,3.5400009155273438,3.21550154828212,-1.6930023193359318,-6.507899431222285,3.121894792550421,-4.100450875279108,0.7144462366072446,8.170005798339844,1.598164766868259,-40.441793835677935,2.4074485559431795,11,2.1200027465820312,1.910003662109375,-0.5249977111816406,1.7900047302246094,-0.9099960327148438,0,0.01408451522316434,1.4255440031816373,81.36000061035156,-1.1127768870481538,81.05000305175781,1.020688802422463,82.05000305175781,0.01408451522316434
4730,2016-11-15,78.75,80.06999969482422,78.62999725341797,79.33000183105469,703800.0,-0.0007612937501887407,-2.512169705991812,0.23966960387143554,48.63925443052961,56.76727946543953,1.9839652391728038,1.714715642097275,-0.6744305107611126,1.8259274435179407,23.238851816550778,1.44000244140625,2.5416208289881013,-1.9059997558593693,-6.248209899768128,2.436210388049389,-4.077104827813741,0.26510531609500276,8.065203247070315,2.6726636919427573,-37.405825859199645,2.171105071954379,11,2.125,1.970001220703125,-0.3924999237060547,1.8500022888183594,-2.19000244140625,1,0.00469844757564486,-1.765620110566392,78.80999755859375,1.4255440031816373,81.36000061035156,-1.1127768870481538,81.05000305175781,0.00469844757564486
4731,2016-11-16,79.69000244140625,79.77999877929688,78.08999633789062,78.66000366210938,765600.0,0.011936538938492003,1.7934121919846655,-1.7758543579490147,46.79064096561552,55.032104411038304,0.966931180635271,1.13120646117315,-1.5635780685982468,0.876556964134096,24.159375054904153,1.69000244140625,1.8533653475447096,-1.1554973602294893,-4.915555415123464,2.6045606946644853,-3.0355263876764695,0.7245316672174908,6.797792565917973,31.80922594354862,-8.41131033533727,1.8800290274469846,11,0.9149971008300781,1.029998779296875,-2.2550010681152344,0.9099998474121094,-3.220001220703125,2,-0.009160538769845572,-2.512169705991812,78.75,-1.765620110566392,78.80999755859375,1.4255440031816373,81.36000061035156,-0.009160538769845572
4732,2016-11-17,80.97000122070312,81.08000183105469,79.5999984741211,79.8499984741211,559300.0,0.01606222537435631,1.2089536942671533,1.0873825960712276,37.002849645054184,52.249605704487685,-0.24824815481093765,0.20926306339777057,-2.7564897014403016,-0.43851394365646,24.956945349516012,1.4800033569335938,1.3278952139912406,-0.09599876403808594,-3.2693495831353943,3.0773520550592224,-1.682674173586733,1.4906766455105611,5.013925866455082,68.73516001689755,31.085062641379153,1.586675409548654,11,-0.3650016784667969,-0.25,-3.565000534057617,-0.6650009155273438,-4.220001220703125,3,-0.03791527292257535,1.7934121919846655,79.69000244140625,-2.512169705991812,78.75,-1.765620110566392,78.80999755859375,-0.03791527292257535
4733,2016-11-18,80.04000091552734,81.16999816894531,79.8499984741211,80.87000274658203,578400.0,-0.0114857390534161,-1.18180557131868,-0.7410712461086777,36.18056453304907,49.04393905620064,0.8091732329645396,1.0746481072782217,-1.697155209814838,0.42542226504644987,23.709489213629205,1.3199996948242188,0.9987354394794892,-0.9499992370605526,-4.146258868414904,2.246260394293799,-2.548129052737721,0.648130578616616,5.470290326674814,46.539461609054754,11.67344926986567,1.5981298156771728,11,0.5649986267089844,1.0250015258789062,-2.8400001525878906,-0.154998779296875,-3.0500030517578125,4,-0.024362875503896042,1.2089536942671533,80.97000122070312,1.7934121919846655,79.69000244140625,-2.512169705991812,78.75,-0.024362875503896042
4734,2016-11-21,80.66999816894531,81.02999877929688,79.3499984741211,80.18000030517578,465400.0,0.00787103006261658,1.7768621096237633,-0.5903575696295615,41.418440637319996,46.59861173094527,-0.011747866175582544,0.4105694824352213,-2.231352207196835,-0.2991016797794259,22.30635338203724,1.6800003051757812,0.7641825817606644,-0.2850017547607422,-3.4790705417149894,2.909067032193505,-1.882036148237873,1.3120326387163885,4.395075378998158,83.76624341717405,48.983635569697455,1.597034393477127,11,-0.06499862670898438,0.3950042724609375,-3.6399974822998047,-0.7849960327148438,-4.689994812011719,0,-0.016238968492973682,-1.18180557131868,80.04000091552734,1.2089536942671533,80.97000122070312,1.7934121919846655,79.69000244140625,-0.016238968492973682
4735,2016-11-22,79.9000015258789,81.06999969482422,79.73999786376953,81.06999969482422,476500.0,-0.009545018724976595,1.2735109615660498,-2.3877617750097313,46.312447173522536,44.714739153263686,0.5705560317079374,1.265949454338113,-1.3457700090689855,0.3888143757466338,21.668324277220524,1.3300018310546875,0.5587861798330351,-1.0679985046386662,-4.241582677457245,2.1055856681799128,-2.6547905910479557,0.5187935817706233,4.74656738946139,58.76636727090775,21.532479616817824,1.586792086409293,11,0.7049980163574219,1.1949996948242188,-3.075000762939453,-0.0149993896484375,-3.8300018310546875,1,-0.025031288633357796,1.7768621096237633,80.66999816894531,-1.18180557131868,80.04000091552734,1.2089536942671533,80.97000122070312,-0.025031288633357796
4736,2016-11-23,79.79000091552734,80.69999694824219,79.54000091552734,79.91999816894531,658100.0,-0.0013767285137777918,-2.6825431425976385,0.11110893749103382,47.557007709546006,44.61305620004555,0.3646039424817218,1.4976266211136675,-1.1316517061552673,0.43362357561379383,21.32124423326199,1.1599960327148438,0.07567364729652581,-1.2064990997314453,-4.323724940545404,1.910726741082513,-2.7651120201384174,0.35211382067552677,4.463173645165966,24.17596237282594,-16.816916333807885,1.5586129204069787,11,0.39499664306640625,1.3050003051757812,-3.1175003051757812,-0.09999847412109375,-2.4800033569335938,2,-0.04048130492382318,1.2735109615660498,79.9000015258789,1.7768621096237633,80.66999816894531,-1.18180557131868,80.04000091552734,-0.04048130492382318
4737,2016-11-25,81.22000122070312,81.48999786376953,79.69000244140625,79.9000015258789,248300.0,0.01792204898818972,-1.06896279569421,-10.154058336756853,55.53860133086131,45.23176196700248,-1.1608186734630834,0.10946773435831858,-2.4851935940997407,-1.0345943587723525,20.71796673728542,1.7999954223632812,-0.33093763012641375,0.20050125122070028,-2.916165391260833,3.3171678937022335,-1.3578320700200663,1.758834572461467,2.6633826466220256,87.38333083773628,39.59607570213976,1.5583333212407635,11,-1.035003662109375,-0.125,-4.5475006103515625,-1.5900001525878906,-2.2600021362304688,4,-0.0584831313544627,-2.6825431425976385,79.79000091552734,1.2735109615660498,79.9000015258789,1.7768621096237633,80.66999816894531,-0.0584831313544627
4738,2016-11-28,80.12999725341797,81.26000213623047,79.72000122070312,80.62999725341797,508500.0,-0.013420388462236477,-1.3333487463442264,-0.37878796636129813,42.75061660971481,44.68782478169034,-0.2946217845518646,0.8907252966589567,-1.3191821709900182,0.003759493260929503,18.43768410985035,1.5400009155273438,-0.8278336970966649,-0.6645027160644474,-3.2955992057743373,1.9665937736454424,-1.9800509609193995,0.6510455287905046,3.4057833621411078,36.44855148416722,-11.661049822711966,1.3155482448549454,11,-0.3400001525878906,2.4050025939941406,-3.6499977111816406,-0.4999961853027344,-0.32999420166015625,0,-0.04218142230466371,-1.06896279569421,81.22000122070312,-2.6825431425976385,79.79000091552734,1.2735109615660498,79.9000015258789,-0.04218142230466371
4739,2016-11-29,79.12000274658203,80.68000030517578,79.02999877929688,80.27999877929688,822500.0,-0.01260444953768991,-1.4626815534312245,2.3199920654296875,40.69399852706872,43.80501857019469,0.8537526467308112,1.5966642376542666,-0.2536654485683698,0.9205787754267618,15.892504965154403,1.6500015258789062,-0.9255092350223038,-1.429497528076169,-3.6811538379815687,0.8221587818292306,-2.555325683028869,-0.3036693731234692,4.089030812316935,3.6586992187621146,-41.58089963766937,1.1258281549526985,11,0.6699943542480469,3.414997100830078,0.18999862670898438,0.5099983215332031,1.7299957275390625,1,-0.02692119323649189,-1.3333487463442264,80.12999725341797,-1.06896279569421,81.22000122070312,-2.6825431425976385,79.79000091552734,-0.02692119323649189
4740,2016-11-30,78.8499984741211,79.19000244140625,77.9800033569336,79.12000274658203,984600.0,-0.0034125917983818255,4.902381838481578,0.23276309991252475,37.075907562284655,42.72560374760237,1.2733385763897047,1.6155623181663827,0.054716451782013564,1.100799595324304,13.955132708435922,1.2099990844726562,-1.1000130705966171,-1.48750190734863,-3.519747162113447,0.5447433474161869,-2.5036245347310455,-0.4713792799662144,4.051892851517366,24.786224465398142,-14.706088433046752,1.0161226273824104,11,0.8850021362304688,3.6300048828125,0.4600028991699219,0.5800018310546875,2.970001220703125,2,-0.03639816325588696,-1.4626815534312245,79.12000274658203,-1.3333487463442264,80.12999725341797,-1.06896279569421,81.22000122070312,-0.03639816325588696
4741,2016-12-01,77.56999969482422,79.18000030517578,77.23999786376953,78.44999694824219,1009700.0,-0.016233339303322603,-1.5194821923101693,3.2591975134218707,36.25590660557524,42.64261007654915,2.4819986756388346,2.7814118512547026,1.3187130234975086,2.2864924956600987,12.77419456484887,1.94000244140625,-1.0719335131793457,-2.6045005798339815,-4.9666013557946656,-0.24239980387329751,-3.7855509678143306,-1.4234501918536324,4.938140593317854,7.764748965992648,-30.091145065235448,1.1810503879803451,12,1.7949981689453125,4.540000915527344,1.7400016784667969,1.7650032043457031,1.6800003051757812,3,-0.019337372771706773,4.902381838481578,78.8499984741211,-1.4626815534312245,79.12000274658203,-1.3333487463442264,80.12999725341797,-0.019337372771706773
4742,2016-12-02,78.3499984741211,78.56999969482422,77.23999786376953,77.94000244140625,653300.0,0.010055418104493397,2.1294216908563786,-0.46590603677726433,38.53768939118813,42.9045128385646,1.4430175414773885,1.940221315028353,0.5456302777608926,1.4250269340189732,11.78418879394709,1.3300018310546875,-1.0387127303270347,-1.7225017547607422,-4.217845086263452,0.7728415767419676,-2.970173420512097,-0.4748300890093873,3.631327571583725,27.61192613539314,-8.246492080847538,1.247671665751358,12,1.0149993896484375,3.7600021362304688,1.1325035095214844,0.7350044250488281,2.5500030517578125,4,-0.013273783481576595,-1.5194821923101693,77.56999969482422,4.902381838481578,78.8499984741211,-1.4626815534312245,79.12000274658203,-0.013273783481576595
4743,2016-12-05,79.45999908447266,79.66000366210938,78.31999969482422,78.55999755859375,680400.0,0.014167206534384302,1.0615276269843599,2.1951469137870077,52.78016173801469,44.16692629419734,0.27054191424838336,0.8493524264516736,-0.5460251498097648,0.23471629170623487,10.859870031355506,1.3400039672851562,-1.008531970137284,-0.597001266479495,-3.1040797269489246,1.9100771939899346,-1.8505404967142027,0.6565379637552127,2.047194143038638,64.53487340536897,23.33718908986699,1.2535392302347144,12,-0.095001220703125,2.6500015258789062,0.022502899169921875,-0.3749961853027344,1.5400009155273438,0,-0.006292474273356774,2.1294216908563786,78.3499984741211,-1.5194821923101693,77.56999969482422,4.902381838481578,78.8499984741211,-0.006292474273356774
4744,2016-12-06,79.80999755859375,79.91000366210938,79.02999877929688,79.08000183105469,1121300.0,0.004404712788242282,-1.120489015534516,0.8111049887678549,54.42403145502413,45.068213436586404,-0.23945822550668083,0.3544987064921088,-0.86356196161708,-0.18399364259610707,9.6271845930244,0.8800048828125,-0.9067925951140552,-0.14350280761718182,-2.5000971017636004,2.213091486529237,-1.3217999546903911,1.0347943394560275,1.270476132543365,96.2544611858968,48.11058724553817,1.178297147073207,12,-0.44499969482421875,1.2800025939941406,1.097503662109375,0.6850051879882812,0.9900054931640625,1,-0.0001252287575701505,1.0615276269843599,79.45999908447266,2.1294216908563786,78.3499984741211,-1.5194821923101693,77.56999969482422,-0.0001252287575701505
4745,2016-12-07,80.16000366210938,80.19999694824219,78.8499984741211,79.69000244140625,683900.0,0.00438549197121163,3.9091943180557096,0.6438410568340963,52.06321881426207,45.56890355933263,-0.6131877032851349,-0.10484434072593274,-1.1895874319137079,-0.5913142503504929,8.35636813228644,1.3499984741210938,-0.7056593229307566,0.2725032806396541,-1.9755186072492847,2.520525168528593,-0.8515076633048153,1.3965142245841236,0.5364224462909846,98.64887505058341,46.43782204230638,1.124010943944467,12,-0.7950057983398438,0.9299964904785156,0.74749755859375,0.33499908447265625,0.149993896484375,2,0.008607719317481388,-1.120489015534516,79.80999755859375,1.0615276269843599,79.45999908447266,2.1294216908563786,78.3499984741211,0.008607719317481388
4746,2016-12-08,81.61000061035156,81.66999816894531,80.16999816894531,80.16999816894531,520100.0,0.0180887834580723,-1.0833298012122239,3.0638270242192065,52.76816403465699,45.261077193087715,-1.9868013904304291,-1.6753936318915237,-2.6234057661092294,-2.08614542173342,8.117563143346764,1.5099945068359375,-0.6090793034829289,1.7445003509521513,-0.42153024474490053,3.910530946649203,0.6614850531036325,2.82751564880067,-4.370002746582031,98.64565339818031,46.52027982449068,1.0830152978485228,12,-2.1550025939941406,-1.4300003051757812,-0.7024993896484375,-1.1149978637695312,-0.9899978637695312,3,0.00257320282933593,3.9091943180557096,80.16000366210938,-1.120489015534516,79.80999755859375,1.0615276269843599,79.45999908447266,0.00257320282933593
4747,2016-12-09,82.12999725341797,82.5,81.3499984741211,81.98999786376953,758300.0,0.006371726984161441,1.6136253294492995,0.09722163353537067,59.37218601774126,47.107918238423984,-2.641971872222882,-2.2243762116528103,-3.0818399657153464,-2.667727934052863,7.77574252821378,1.1500015258789062,-0.529890115730268,2.2104972839355526,-0.12693725076887574,4.547931818639981,1.0417800165833313,3.379214551287774,-4.8013993835449185,91.14826029740036,36.73349933324039,1.1687172673522166,12,-2.259998321533203,-1.9499969482421875,-0.31499671936035156,-1.6349945068359375,-1.75,4,-0.035066325943388654,-1.0833298012122239,81.61000061035156,3.9091943180557096,80.16000366210938,-1.120489015534516,79.80999755859375,-0.035066325943388654
4748,2016-12-12,79.52999877929688,82.2300033569336,79.31999969482422,82.16000366210938,923300.0,-0.031657111421769746,1.1010824358939049,-18.7858310626703,45.6554885140353,47.65919490364249,-0.15202015273051472,0.24400381681962813,-0.45018907161963284,-0.12094899670105974,6.990703473322475,2.910003662109375,-0.5219630312369787,-0.29800109863280966,-2.5393035731054425,1.9433013758398232,-1.418652335869126,0.8226501386035068,-1.9945448242187496,18.630137558971015,-30.747002892798008,1.1206512372363169,12,0.3400001525878906,0.6500015258789062,2.285001754760742,0.9650039672851562,0.8899993896484375,0,0.017226238747770184,1.6136253294492995,82.12999725341797,-1.0833298012122239,81.61000061035156,3.9091943180557096,80.16000366210938,0.017226238747770184
4749,2016-12-13,79.91999816894531,80.44000244140625,79.13999938964844,79.62999725341797,1153200.0,0.0049038022838492346,-1.0472543118207869,-0.110266303086563,50.07847977401658,49.103925149390484,-0.465565513142721,-0.06173869226762463,-0.8223721113251088,-0.5728190619757356,6.905228636834656,1.3000030517578125,-0.7485387447913467,0.03649826049804972,-2.15303928310351,2.2260358040996095,-1.058270511302723,1.1312670322988225,-2.185962372070307,29.315047877043476,-18.094735768369198,1.0947687718007775,12,-0.049999237060546875,0.26000213623046875,1.8950023651123047,0.5750045776367188,0.26000213623046875,1,0.013513536734218068,1.1010824358939049,79.52999877929688,1.6136253294492995,82.12999725341797,-1.0833298012122239,81.61000061035156,0.013513536734218068
4750,2016-12-14,79.12000274658203,80.52999877929688,78.9800033569336,80.0,827800.0,-0.010009952961612223,-1.6724150404819689,-3.0344637078740364,47.50558996895977,50.35388996754432,0.42103400548765535,0.8088688065030283,0.011978966002089919,0.14852926051725035,6.833792680232123,1.5499954223632812,-0.7266628083171156,-0.7819972991943303,-2.9371925099202514,1.3731979115315909,-1.8595949045572837,0.2956003061686232,-1.19532838158203,3.9772591807496323,-44.455889973042716,1.0775976053629601,12,0.7499961853027344,1.05999755859375,2.694997787475586,1.375,1.4300003051757812,2,0.021233572381901267,-1.0472543118207869,79.91999816894531,1.1010824358939049,79.52999877929688,1.6136253294492995,82.12999725341797,0.021233572381901267
4751,2016-12-15,78.95999908447266,79.33999633789062,78.58000183105469,79.19999694824219,1056000.0,-0.0020222909069134154,1.9230746658450342,0.27272569640116867,40.70722502642996,50.594949482571195,0.8928354708277055,0.9606303370040479,0.2113126494387103,0.23198917177913359,6.9713980360636585,0.7599945068359375,-0.5942180138100213,-0.9055007934570369,-3.100178228783733,1.289176641869659,-2.002839511120385,0.19183792420631107,-0.8523116940726538,9.693812013187959,-32.41564570137084,1.0973387176633467,12,1.4500007629394531,1.220001220703125,2.9000015258789062,1.535003662109375,2.3499984741210938,3,0.01709724531122192,-1.6724150404819689,79.12000274658203,-1.0472543118207869,79.91999816894531,1.1010824358939049,79.52999877929688,0.01709724531122192
4752,2016-12-16,77.9000015258789,78.83000183105469,77.87000274658203,78.83000183105469,1500300.0,-0.013424487979790234,1.064513482694406,3.875035763105191,40.80792401041071,49.264700846170754,2.103492922618045,1.874969218154888,1.3175094701463053,1.2078633575895026,6.713795388454679,1.089996337890625,-0.4078484433678824,-1.8119983673095703,-4.108490365475646,0.4844936308565053,-2.960244366392601,-0.6637523682265396,4.599998474121094,0.6880453003986183,-40.39682318947572,1.1482459990830367,12,2.2849998474121094,2.279998779296875,4.090000152587891,2.595001220703125,3.6500015258789062,4,0.0349165746781086,1.9230746658450342,78.95999908447266,-1.6724150404819689,79.12000274658203,-1.0472543118207869,79.91999816894531,0.0349165746781086
4753,2016-12-19,78.08999633789062,78.5,77.91999816894531,78.12999725341797,671500.0,0.0024389577444179356,-2.0526632802618106,0.04301172301205116,45.44647512889372,48.26719458771181,1.8983590524465654,1.6141529534230017,1.2065330336501177,0.9298444534847476,6.405703767519993,0.5999984741210938,-0.08798193036798807,-1.52450332641601,-3.9255598300102434,0.8765531771782236,-2.725031578213134,-0.3239750746188861,4.317403717041017,8.270448098528329,-35.99748602779948,1.2005282517971172,12,2.0950050354003906,1.7800025939941406,3.390005111694336,2.4050064086914062,3.1300048828125,0,0.02932515076090736,1.064513482694406,77.9000015258789,1.9230746658450342,78.95999908447266,-1.6724150404819689,79.12000274658203,0.02932515076090736
4754,2016-12-20,79.36000061035156,79.41000366210938,78.0,78.1500015258789,1307500.0,0.016263341426803413,1.1526688215252905,-30.249284760633227,52.071496967762535,48.2681143825452,0.6233632227396555,0.25399750076516625,0.025163951121783157,-0.4593750168796191,6.210457663422051,1.410003662109375,0.1967307755140979,-0.18899917602539062,-2.539765303276212,2.161766951225431,-1.3643822396508085,0.9863838876000273,2.9566514984130947,56.01504082879442,8.899338500049346,1.1753830636254112,12,0.8250007629394531,0.5099983215332031,2.1200008392333984,1.1350021362304688,1.4799957275390625,1,0.01335682397229565,-2.0526632802618106,78.08999633789062,1.064513482694406,77.9000015258789,1.9230746658450342,78.95999908447266,0.01335682397229565
4755,2016-12-21,77.9000015258789,79.16000366210938,77.80999755859375,79.13999938964844,781800.0,-0.01839716574148076,1.1093739755502972,-1.0247923983429699,51.321065208467715,48.10732562407972,1.932266023029129,1.6405931588599572,1.5941220382330528,0.8875161931289881,5.955729561036269,1.5500030517578125,0.14483800734466,-1.5489982604980526,-4.004710168034805,0.9067136470386998,-2.776854214266436,-0.32114230672966926,4.327717595642099,5.62522649678613,-44.54855722315021,1.227855953768377,12,2.2549972534179688,1.9699974060058594,2.924999237060547,2.7449989318847656,2.30999755859375,2,0.029268276439499807,1.1526688215252905,79.36000061035156,-2.0526632802618106,78.08999633789062,1.064513482694406,77.9000015258789,0.029268276439499807
4756,2016-12-22,76.55999755859375,79.76000213623047,76.19000244140625,78.19999694824219,852600.0,-0.017201591027440455,-2.000012822567719,1.322582431443004,43.14175653862726,46.30394457084484,2.772111154572144,2.873533680229599,3.004615004477401,2.1276662617487005,6.114063979017469,3.5699996948242188,0.0002270715243213317,-2.7275020599365263,-5.493969716054593,0.03896559618154072,-4.11073588799556,-1.3442682318774928,5.491012700410167,10.364009770754839,-40.901303873454786,1.3832338280590333,12,2.650005340576172,2.785003662109375,4.2375030517578125,4.160003662109375,3.6700057983398438,3,0.052116060872525294,1.1093739755502972,77.9000015258789,1.1526688215252905,79.36000061035156,-2.0526632802618106,78.08999633789062,0.052116060872525294
4757,2016-12-23,76.47000122070312,76.77999877929688,75.87000274658203,76.5,483500.0,-0.001175500793632489,2.08475146123209,0.018291945403288084,37.57273456600256,45.4058607988412,2.206881718530809,2.729361775107236,3.199035373936084,2.1062123803183823,5.964440269477443,0.9099960327148438,-0.15190781184459468,-2.579998397827154,-5.461116251716859,0.3011194560625512,-4.020557324772014,-1.1394394708822944,5.229348569244934,15.424127718830292,-32.751450958499724,1.4405589269448533,12,1.7299995422363281,2.7150001525878906,4.192499160766602,4.25,5.2299957275390625,4,0.06329274566011467,-2.000012822567719,76.55999755859375,1.1093739755502972,77.9000015258789,1.1526688215252905,79.36000061035156,0.06329274566011467
4758,2016-12-27,76.75,77.11000061035156,76.33000183105469,76.7699966430664,340800.0,0.0036615506058219616,1.2285533672657518,0.6665818921668362,37.207358926270395,43.97573626020273,1.6662988325658006,2.301139259194372,3.012748273256676,1.7273951634425089,5.728786713142777,0.779998779296875,-0.44226257221335175,-2.130999755859378,-5.139107211254981,0.877107699536225,-3.6350534835571864,-0.6269460281615693,4.483002026478772,22.622040912389433,-18.667519097850377,1.504053727697805,12,1.4500007629394531,2.4350013732910156,3.9125003814697266,3.970001220703125,5.3600006103515625,1,0.0625407563746947,2.08475146123209,76.47000122070312,-2.000012822567719,76.55999755859375,1.1093739755502972,77.9000015258789,0.0625407563746947
4759,2016-12-28,76.98999786376953,77.44000244140625,76.27999877929688,76.7300033569336,652200.0,0.0031270079969971665,1.0,-13.001907668828691,36.624429162741976,42.7667183928452,1.0806100809908514,1.995705755045492,2.8876244246864644,1.3790715376051423,5.808159475445031,1.160003662109375,-0.8954603793396814,-1.784501647949213,-4.905678699420761,1.3366754035223352,-3.3450901736849943,-0.22391312221343185,3.8139642203175015,28.79165277423657,-5.02578400447646,1.5605885257357754,12,0.8250045776367188,2.1950035095214844,3.845003128051758,3.7300033569335938,5.19000244140625,2,0.05494224541242887,1.2285533672657518,76.75,2.08475146123209,76.47000122070312,-2.000012822567719,76.55999755859375,0.05494224541242887
4760,2016-12-29,75.9800033569336,77.45999908447266,75.83000183105469,76.80999755859375,469700.0,-0.013118515844396827,-1.8849579031942258,-3.192352837607841,25.32862953510096,41.0579855604753,1.7861921815314616,2.9298794923319207,3.9873284172284826,2.2787172461777914,6.313741254757129,1.6299972534179688,-1.0105459933677423,-2.650996398925784,-6.0122292383419875,0.7102364404904193,-4.331612818633886,-0.9703799792176824,4.429241980153037,3.81683242317705,-20.899724243412326,1.680616419708105,12,1.8149986267089844,3.18499755859375,4.854997634887695,4.739997863769531,6.279998779296875,3,0.06396410589936541,1.0,76.98999786376953,1.2285533672657518,76.75,2.08475146123209,76.47000122070312,0.06396410589936541
4761,2016-12-30,76.06999969482422,76.3499984741211,75.70999908447266,76.25,545500.0,0.0011844739920296998,2.368442186841207,0.21686935259998713,22.404333614977546,39.01314218320496,1.3892305337298723,2.8688315201911507,3.98316701169729,2.070270693972745,6.487853874743607,0.6399993896484375,-1.2473835196663146,-2.4860000610351562,-6.009917129082652,1.0379170070123394,-4.247958595058904,-0.7240415270114084,3.8813212916592192,20.571463448660715,4.082174011044543,1.7619585340237494,12,1.6650009155273438,3.0349998474121094,4.780000686645508,4.650001525878906,6.5,4,0.05442354944468497,-1.8849579031942258,75.9800033569336,1.0,76.98999786376953,1.2285533672657518,76.75,0.05442354944468497
4762,2017-01-03,77.30999755859375,77.80999755859375,76.44999694824219,76.48999786376953,783800.0,0.01630074758438438,-2.022218454626372,-4.555546136565931,38.46150795853787,38.23703471983209,0.06340721782567016,1.6305222107335595,2.8239057941370334,0.7224611007518433,6.338965040105816,1.7399978637695312,-1.3732626147758822,-1.1940021514892578,-4.761146505142818,2.3731422021643027,-2.977574328316038,0.5895700253375225,2.1323647996484,76.19045889024927,57.49459202685364,1.7835721768267792,1,0.4250030517578125,1.7950019836425781,3.3300018310546875,3.410003662109375,5.209999084472656,1,0.03777009300933876,2.368442186841207,76.06999969482422,-1.8849579031942258,75.9800033569336,1.0,76.98999786376953,0.03777009300933876
4763,2017-01-04,78.95999908447266,79.31999969482422,77.4000015258789,77.4000015258789,743700.0,0.021342666899301754,-1.4615399663523612,1.9024367550870402,45.58823220044584,37.51667196790801,-1.62063310885884,-0.062039484451190674,1.1142890856095278,-1.0281294033047743,6.874176205361781,2.0100021362304688,-1.3599160354241633,0.4809993743896541,-3.0648793338595794,4.026878082638888,-1.2919399797349627,2.253938728514271,-3.25,90.02768560982311,69.67294139667072,1.7729393541246132,1,-1.2249984741210938,0.14500045776367188,1.6800003051757812,1.7600021362304688,4.180000305175781,2,0.03470108783611092,-2.022218454626372,77.30999755859375,2.368442186841207,76.06999969482422,-1.8849579031942258,75.9800033569336,0.03470108783611092
4764,2017-01-05,79.80000305175781,79.9000015258789,78.43000030517578,78.69999694824219,596200.0,0.010638348239929707,1.261535030576194,0.7051332211745374,53.113557208281954,37.71583774566515,-2.672724571452349,-0.9516206943833652,0.2293267570013029,-1.9421856439011123,7.405527470133561,1.470001220703125,-1.2481974199000803,1.3215030670166072,-2.2235885634861887,4.866594697519403,-0.45104274823479784,3.0940488822680123,-4.017803955078122,97.61340296289822,72.08111892145224,1.7725458152513984,1,-1.9950027465820312,-0.6950035095214844,1.3624954223632812,0.9199981689453125,3.0999984741210938,3,0.02894733671996863,-1.4615399663523612,78.95999908447266,-2.022218454626372,77.30999755859375,2.368442186841207,76.06999969482422,0.02894733671996863
4765,2017-01-06,80.8499984741211,81.05000305175781,79.72000122070312,79.86000061035156,751900.0,0.013157836869783779,-1.094496608815278,0.8999930642252739,58.001702888579665,39.36694289565986,-3.643398907798357,-2.05250604315151,-0.7985812204366027,-3.0378867275795756,7.997439321410321,1.3300018310546875,-1.192960380744779,2.336998748779294,-1.2894886194670079,5.963486117025596,0.5237550646561431,4.150242432902445,-4.903087280273439,96.25459870700432,65.88014948069157,1.8132436841231543,1,-2.4699974060058594,-1.7449989318847656,0.3125,-0.12999725341796875,1.8300018310546875,4,0.016450239408234424,1.261535030576194,79.80000305175781,-1.4615399663523612,78.95999908447266,-2.022218454626372,77.30999755859375,0.016450239408234424
4766,2017-01-09,81.81999969482422,81.86000061035156,80.58000183105469,80.68000030517578,881700.0,0.011997541608038675,1.098356555019136,1.1515170197516973,66.72356170768447,42.60592368918007,-4.234059796500503,-3.1684142453161286,-1.721228234182405,-3.955169022655639,7.980733637952303,1.279998779296875,-1.305105376578723,3.296500015258786,-0.3687516049647712,6.961751635482344,1.4638742051470075,5.129125825370565,-5.566902989501955,99.26061204343533,62.440536610144676,1.8326258101117774,1,-3.0349998474121094,-2.7150001525878906,-0.7124977111816406,-1.0999984741210938,1.029998779296875,0,0.005377688133065162,-1.094496608815278,80.8499984741211,1.261535030576194,79.80000305175781,-1.4615399663523612,78.95999908447266,0.005377688133065162
4767,2017-01-10,79.25,81.91999816894531,79.1500015258789,81.52999877929688,1156700.0,-0.031410409489243674,-1.2338721089774747,-2.0,54.11349083443987,44.48438279008779,-1.3725892998942726,-0.8698364899429123,0.8175919597648118,-1.3348842505674412,7.2386197014433025,2.7699966430664062,-1.362356377652219,0.8705001831054631,-2.4035794736521723,4.144579839863098,-0.7665396452733546,2.5075400114842807,-2.5483509822753945,40.92920017891956,0.47722574965506226,1.63703982837882,1,-0.4350013732910156,-0.14500045776367188,1.4874992370605469,1.470001220703125,2.6699981689453125,1,0.041892740628696856,1.098356555019136,81.81999969482422,-1.094496608815278,80.8499984741211,1.261535030576194,79.80000305175781,0.041892740628696856
4768,2017-01-11,80.9000015258789,81.06999969482422,78.72000122070312,79.0199966430664,1156500.0,0.020820208528440354,1.1171145783215342,-0.8245639865615505,55.31768709024243,46.56141144869895,-2.65076171538675,-2.5422824621445557,-0.9698193561075925,-2.9082089568513965,7.57962353682822,2.3499984741210938,-1.1362419001430766,2.4520015716552734,-0.9770852860954591,5.881088429406006,0.7374581427799001,4.166545000530647,-3.67651759303223,70.77371726627041,30.956484354605507,1.7145434288753667,1,-2.085002899169922,-1.7950019836425781,-0.16250228881835938,-0.18000030517578125,1.4000015258789062,2,0.020024661145022105,-1.2338721089774747,79.25,1.098356555019136,81.81999969482422,-1.094496608815278,80.8499984741211,0.020024661145022105
4769,2017-01-12,81.0,81.16999816894531,79.94000244140625,80.7699966430664,556200.0,0.0012360750585289626,3.3157767932432973,0.12234189338354652,61.814029841893436,50.61534481612034,-2.3715123699988396,-2.6954167662463107,-1.1892335698721865,-2.9437428607819527,8.05542642115574,1.2299957275390625,-0.7986085205498625,2.49799995422363,-1.0602707526829107,6.056270661130171,0.7188646007703596,4.2771353076769,-3.306864643543463,71.25002980235081,25.987945338147483,1.7791353534532715,1,-2.1850013732910156,-1.8950004577636719,-0.2625007629394531,-0.279998779296875,1.9800033569335938,3,0.02641974555121518,1.1171145783215342,80.9000015258789,-1.2338721089774747,79.25,1.098356555019136,81.81999969482422,0.02641974555121518
4770,2017-01-13,80.80000305175781,81.26000213623047,80.5199966430664,81.18000030517578,467000.0,-0.0024690981264468004,1.7407564390567825,-1.6521378578299666,67.69621204401875,55.647775752680474,-1.5822913554358138,-2.4908102378436467,-1.0834571606899885,-2.681705837679928,8.663801823921768,0.7400054931640625,-0.4510926234525243,2.214002990722662,-1.482336590916546,5.91034257236187,0.36583319990306506,4.062172781542259,-2.6841814140524036,65.00011920940324,14.690658288148278,1.8481697908196018,1,-1.6150054931640625,-1.6950035095214844,-0.5725040435791016,-0.0800018310546875,1.3899993896484375,4,0.025990079143634492,3.3157767932432973,81.0,1.1171145783215342,80.9000015258789,-1.2338721089774747,79.25,0.025990079143634492
4771,2017-01-17,80.30999755859375,80.63999938964844,79.77999877929688,80.37999725341797,385400.0,-0.006064424191298379,1.915236703606481,0.1842110546710302,65.50888350681285,58.653039702488805,-0.4778425996601783,-1.9968606420779054,-0.6224512120404881,-2.1352328712143134,9.23918708200176,1.0200042724609375,-0.09591589171917292,1.6564975738525334,-2.1170967547841286,5.430091902489195,-0.23029959046580473,3.5432947381708715,-1.8137582677643564,49.68743294471068,-4.826806109676916,1.886797164318334,1,-0.6499977111816406,-1.2049980163574219,-0.08249855041503906,0.410003662109375,2.0900039672851562,1,0.0295106813426671,1.7407564390567825,80.80000305175781,3.3157767932432973,81.0,1.1171145783215342,80.9000015258789,0.0295106813426671
4772,2017-01-18,80.62000274658203,80.88999938964844,79.80999755859375,80.75,877900.0,0.0038601070528250236,4.268352593088818,1.8571117166212534,65.59228035359581,60.87571171950547,-0.3005532011852523,-2.205730917645468,-0.9442668009716044,-2.371225909356184,9.501247029443292,1.0800018310546875,0.5350669596241602,1.830502700805667,-2.023941626655187,5.684947028266521,-0.09671946292475297,3.757724864536087,-1.7813875679410387,74.80318271792576,15.583326268517311,1.9272221637304265,1,-0.4450035095214844,-1.5150032043457031,-0.8025035858154297,0.09999847412109375,2.6899948120117188,2,0.027660576179199037,1.915236703606481,80.30999755859375,1.7407564390567825,80.80000305175781,3.3157767932432973,81.0,0.027660576179199037
4773,2017-01-19,80.37999725341797,81.13999938964844,80.08000183105469,80.7699966430664,383900.0,-0.002976996836858037,-1.141430332922318,3.000058688890193,63.658333558751856,62.04735353622435,0.1811070828573378,-1.881851321281843,-0.6991164988074274,-2.0672730598896294,9.828920598492628,1.05999755859375,1.2328659652827128,1.4759971618652372,-2.4267061069126328,5.378700430643107,-0.4753544725237049,3.4273487962541793,-1.2332437757465442,40.54034548706872,-21.597846059542455,1.9513516343889379,1,-0.05999755859375,-1.4099960327148438,-0.3549976348876953,0.34000396728515625,2.160003662109375,3,0.01915900681947158,4.268352593088818,80.62000274658203,1.915236703606481,80.30999755859375,1.7407564390567825,80.80000305175781,0.01915900681947158
4774,2017-01-20,80.41999816894531,80.69999694824219,79.9000015258789,80.48999786376953,524400.0,0.0004976476349114467,2.265301673803036,0.17948667788254627,69.40555464782439,63.31444817614043,0.2663061361534602,-1.9377158586670618,-0.8014237495803229,-2.0422852257738384,10.482419114213842,0.7999954223632812,1.6469698865611946,1.4629981994628878,-2.494189126374991,5.4201855253007665,-0.5155954634560516,3.441591862381827,-0.9959202221464949,43.2431039193348,-25.187063754540816,1.9785936629189405,1,-0.09999847412109375,-1.6049995422363281,-0.39499855041503906,0.3000030517578125,2.0500030517578125,4,0.023377330584651412,-1.141430332922318,80.37999725341797,4.268352593088818,80.62000274658203,1.915236703606481,80.30999755859375,0.023377330584651412
4775,2017-01-23,80.18000030517578,80.66000366210938,79.9800033569336,80.25,458500.0,-0.002984305760183492,-1.893657776406993,1.0,67.73078730796524,63.42636213172718,0.44842700746893627,-1.6001907641767446,-0.6149106671871891,-1.7305298302181598,11.259932366602259,0.6800003051757812,1.8817125726937718,1.1090003967285185,-2.8513395452345236,5.0693403386915605,-0.8711695742530026,3.0891703677100395,-0.506330336162307,29.411863703171807,-43.210225889933156,1.9801699709815193,1,0.1399993896484375,-1.3650016784667969,-0.1550006866455078,0.5400009155273438,3.94000244140625,0,0.03492146471814195,2.265301673803036,80.41999816894531,-1.141430332922318,80.37999725341797,4.268352593088818,80.62000274658203,0.03492146471814195
4776,2017-01-24,80.55000305175781,80.83000183105469,79.95999908447266,80.44000244140625,541500.0,0.004614651349136301,1.5970302215946617,-1.5714441416893732,65.11194268853187,64.6484123377374,-0.1348508400040629,-1.745435046585385,-1.0535770764212202,-2.0223822082475778,11.204439450004816,0.8700027465820312,1.9750858720045699,1.2795028686523438,-2.548006957268953,5.1070126945736405,-0.6342520443082975,3.193257781612985,-0.6517002627511488,55.639434163578585,-15.848390558299911,1.913754912960648,1,-0.5600013732910156,-1.7350044250488281,-0.5250034332275391,0.1699981689453125,3.0699996948242188,1,0.02036001648062813,-1.893657776406993,80.18000030517578,2.265301673803036,80.41999816894531,-1.141430332922318,80.37999725341797,0.02036001648062813
4777,2017-01-25,81.30999755859375,81.55000305175781,80.55999755859375,81.13999938964844,638400.0,0.009435064904312895,2.0461278433766052,1.5454293244555417,61.9531852109413,65.38568990670394,-0.639114574012595,-2.239033949150098,-1.8425818182204665,-2.701089303051404,11.143480053481683,1.0,1.9371082852907193,1.7974975585937472,-1.894091069608848,5.489086186796342,-0.048296755507550415,3.6432918726950447,-1.3499984741210938,85.4542259870809,15.637754890734172,1.8457943141012978,1,-0.6449966430664062,-2.4949989318847656,-1.0149974822998047,-0.589996337890625,2.7300033569335938,2,0.013405534374781869,1.5970302215946617,80.55000305175781,-1.893657776406993,80.18000030517578,2.265301673803036,80.41999816894531,0.013405534374781869
4778,2017-01-26,81.55000305175781,82.0,81.01000213623047,81.37000274658203,584500.0,0.0029517341086022775,-1.1999915229093374,1.0588367291984562,59.479945379220965,65.12634718862921,-0.8685592952315062,-2.2145377249279647,-2.1194004665839827,-2.8633347013729633,11.399166164801219,0.9899978637695312,1.6980033616332975,1.7975028991699276,-1.7595564220725777,5.354562220412433,0.018973238548667837,3.5760325597911873,-1.5900039672851562,78.57155832313052,11.764301046004888,1.7785296606212537,1,-0.660003662109375,-2.6950035095214844,-1.367502212524414,-0.8300018310546875,2.5999984741210938,3,0.02158178345767703,2.0461278433766052,81.30999755859375,1.5970302215946617,80.55000305175781,-1.893657776406993,80.18000030517578,0.02158178345767703
4779,2017-01-27,81.22000122070312,81.83000183105469,81.04000091552734,81.77999877929688,377100.0,-0.004046619481365865,1.393928885189809,-3.1110922731318613,52.17392473720779,63.40164859898356,-0.5633060946349531,-1.635224971187995,-1.7485986511656648,-2.523923965686464,11.892557684458977,0.7900009155273438,1.8141382325522812,1.2560009002685604,-2.107195617760368,4.619197418297489,-0.4255973587459039,2.9375991592830246,-1.0152020263671915,61.76478288024474,-1.2631557255079713,1.6815982590144656,1,-0.3300018310546875,-2.365001678466797,-1.1925010681152344,-0.5,2.44000244140625,4,0.016252150640053697,-1.1999915229093374,81.55000305175781,2.0461278433766052,81.30999755859375,1.5970302215946617,80.55000305175781,0.016252150640053697
4780,2017-01-30,80.83999633789062,81.05000305175781,80.02999877929688,80.7699966430664,414600.0,-0.0046787106267075496,3.163171251965684,-0.125,43.8131265695848,60.991008939291554,-0.1978361525886072,-0.9196015904724675,-1.3294340700746403,-2.091597012514967,11.85018630605716,1.19000244140625,1.7806418184956954,0.6329963684082003,-2.174581423300424,3.4405741601168245,-0.7707925274461189,2.0367852642625195,1.160003662109375,43.13710090617719,-14.675305032413952,1.4037888958543152,1,0.06500244140625,-1.9849967956542969,-0.8124961853027344,-0.1199951171875,4.0500030517578125,0,0.020163346816586936,1.393928885189809,81.22000122070312,-1.1999915229093374,81.55000305175781,2.0461278433766052,81.30999755859375,0.020163346816586936
4781,2017-01-31,80.20999908447266,81.2300033569336,79.5999984741211,81.13999938964844,795100.0,-0.00779313807468196,1.936923933439182,-13.285776566757493,58.02672321076584,60.15039147897711,0.46542948038299414,0.038426992542213156,-0.6970940778961392,-1.4264610768808552,11.616770399936819,1.6300048828125,1.6220267605211518,-0.20400085449219318,-2.2285917809814038,1.8205900719970174,-1.2162963177367914,0.808294608752405,1.7506008911132795,25.416675938494404,-33.104887864909344,1.012295463244602,1,0.5900001525878906,-1.3549995422363281,-0.19750022888183594,0.5100021362304688,4.6399993896484375,1,0.048747085235490095,3.163171251965684,80.83999633789062,1.393928885189809,81.22000122070312,-1.1999915229093374,81.55000305175781,0.048747085235490095
4782,2017-02-01,80.2300033569336,81.54000091552734,79.58000183105469,80.08999633789062,1120600.0,0.00024939873693141656,-2.3793203238557514,-0.15054513236584985,42.298909440408586,57.77712213249453,0.429446944739567,0.2618224883130438,-0.7557393576583848,-1.4007942267554796,12.401945801075916,1.9599990844726562,1.3980193970482588,-0.32999687194823935,-1.739946648204807,1.0799529043083282,-1.0349717600765302,0.37497801618005155,1.636172558593742,26.85958750796043,-28.868258961761615,0.7049748881282841,2,0.55999755859375,-1.3750038146972656,-0.9525012969970703,0.48999786376953125,5.25,2,0.04225351175129255,1.936923933439182,80.20999908447266,3.163171251965684,80.83999633789062,1.393928885189809,81.22000122070312,0.04225351175129255
4783,2017-02-02,81.69999694824219,81.83000183105469,79.20999908447266,79.83000183105469,910100.0,0.018322242674835287,1.460090836151069,13.35643834123481,56.118836814123405,56.3008201509722,-0.9315792088789436,-1.0460013416541614,-2.218107919708558,-2.7907173842046404,12.256349097600157,2.6200027465820312,1.2651403779982928,1.0029968261718807,-0.2790255653154645,2.285019217659226,0.3619856304282081,1.6440080219155533,-2.1199951171875,95.03798677378869,39.56862258758157,0.6410111957436695,2,-1.0949974060058594,-2.8449974060058594,-3.007495880126953,-0.9799957275390625,4.6399993896484375,3,0.028641420498064063,-2.3793203238557514,80.2300033569336,1.936923933439182,80.20999908447266,3.163171251965684,80.83999633789062,0.028641420498064063
4784,2017-02-03,82.11000061035156,82.62999725341797,81.41999816894531,81.9800033569336,613700.0,0.005018404864434833,1.0683912280816157,0.06951742933611854,61.045467411162285,55.5580068291052,-1.203171934711193,-1.3429249550132738,-2.635874864346988,-3.139009196713431,12.005299722347063,1.2099990844726562,1.1158881820425677,1.2975006103515625,-0.05835793746415163,2.6533591581672766,0.6195713364437125,1.9754298842594125,-2.9000015258789062,84.79541165290252,29.27039399057255,0.677929273907855,2,-1.19000244140625,-2.94000244140625,-3.417499542236328,-1.3899993896484375,4.019996643066406,4,0.024844731462225322,1.460090836151069,81.69999694824219,-2.3793203238557514,80.2300033569336,1.936923933439182,80.20999908447266,0.024844731462225322
4785,2017-02-06,82.18000030517578,82.22000122070312,81.47000122070312,81.93000030517578,532100.0,0.0008525111960040466,3.5454293244555415,1.9231175538470568,66.96911835770531,55.764359681235575,-1.0724124161487083,-1.3788707970562655,-2.6881614101732794,-3.133010723564581,11.184476341507592,0.75,1.0162630371178807,1.3010002136230412,-0.18665987867781553,2.788660305923898,0.5571701674726057,2.0448302597734767,-2.970001220703125,86.84218745120084,29.31557777303479,0.7438300461504318,2,-1.2600021362304688,-3.0100021362304688,-3.6799983978271484,-1.1149978637695312,4.769996643066406,0,0.018009288773881638,1.0683912280816157,82.11000061035156,1.460090836151069,81.69999694824219,-2.3793203238557514,80.2300033569336,0.018009288773881638
4786,2017-02-07,82.26000213623047,82.97000122070312,81.9800033569336,82.41000366210938,784000.0,0.000973495141854519,-1.7887299728135309,-0.600006103515625,65.53025595972615,56.16181198665612,-0.9882691669506727,-1.501185130082689,-2.745609066205276,-3.1420048097462256,10.142720111175512,0.9899978637695312,0.8519886162316936,1.359001922607419,-0.1986201449376921,2.91662399015253,0.5801908888348635,2.1378129563799746,-2.9132031249999955,81.11705635400371,24.711044562634342,0.7788110337725525,2,-1.1700019836425781,-2.920001983642578,-3.780000686645508,-1.1949996948242188,5.180000305175781,1,0.031971762522719605,3.5454293244555415,82.18000030517578,1.0683912280816157,82.11000061035156,1.460090836151069,81.69999694824219,0.031971762522719605
4787,2017-02-08,82.56999969482422,83.16000366210938,81.68000030517578,81.8499984741211,875600.0,0.0037685090024719425,-1.7924655956699487,-4.799959310309751,70.4672891865221,57.382627965245135,-1.2300973185494115,-1.633451590541327,-3.075085469840559,-3.4014638512787485,9.911278240668649,1.4800033569335938,0.7364741108354025,1.5029994964599638,-0.02105489988760212,3.0270538928075297,0.7409722982861808,2.2650266946337467,-3.005808551025382,85.06320801182072,25.549399892886846,0.7620271981737835,2,-1.3849983215332031,-2.7649993896484375,-4.149999618530273,-1.4749984741210938,3.6800003051757812,2,0.02761291979803393,-1.7887299728135309,82.26000213623047,3.5454293244555415,82.18000030517578,1.0683912280816157,82.11000061035156,0.02761291979803393
4788,2017-02-09,82.5199966430664,83.4800033569336,82.12999725341797,82.66999816894531,1036100.0,-0.000605583770650675,-1.9032379796057326,-0.20833509939388803,69.58950789057529,59.31769276006375,-1.1488441073403237,-1.534536226115847,-3.010404452647805,-3.2954307824443276,10.014552810766803,1.350006103515625,0.6509661223593923,1.3719966888427706,-0.2813962798316254,3.0253896575171666,0.5453002045055655,2.1986931731799757,-2.6681404978027246,53.39784970130626,-7.8364297188350065,0.8266964843371989,2,-1.1749954223632812,-2.0799942016601562,-4.099996566772461,-1.4249954223632812,4.0500030517578125,3,0.035870174918577025,-1.7924655956699487,82.56999969482422,-1.7887299728135309,82.26000213623047,3.5454293244555415,82.18000030517578,0.035870174918577025
4789,2017-02-10,83.13999938964844,85.5199966430664,81.16999816894531,83.25,1417100.0,0.0075133636912736446,-1.1481457759559341,0.7333299425258125,75.7839052043251,62.87000149725712,-1.6403544983930942,-2.09332095980605,-3.575661996637791,-3.860338881143406,10.495073670033559,4.349998474121094,0.5819967233864958,1.8849994659423857,0.009826920225947333,3.760172011658824,0.9474131930841594,2.822585738800612,-2.9253285232177575,45.28740026974742,-19.147169710119726,0.9375862728582195,2,-0.7750015258789062,-1.1650009155273438,-4.719999313354492,-2.0449981689453125,3.3000030517578125,4,0.03848925874108944,-1.9032379796057326,82.5199966430664,-1.7924655956699487,82.56999969482422,-1.7887299728135309,82.26000213623047,0.03848925874108944
4790,2017-02-13,82.9000015258789,83.75,82.75,82.95999908447266,1641900.0,-0.0028866714641738733,-4.555546136565931,0.5454293244555417,70.94469717060036,64.30533193723873,-1.2040317409769443,-1.7791476775168604,-3.273874622505076,-3.573587193004471,10.953585472819418,1.0,0.5279565338389318,1.540001678466794,-0.45898758192896594,3.538990938862554,0.5405070482689212,2.539496308664667,-2.0486915662519323,39.770206063879975,-24.71207273234277,0.9994946301978773,2,-0.535003662109375,-0.7800025939941406,-4.445001602172852,-1.5550003051757812,4.040000915527344,0,0.038962553294172864,-1.1481457759559341,83.13999938964844,-1.9032379796057326,82.5199966430664,-1.7924655956699487,82.56999969482422,0.038962553294172864
4791,2017-02-14,82.68000030517578,83.98999786376953,82.4800033569336,82.76000213623047,2435700.0,-0.0026538144349061987,-5.291699780652955,1.3334181078331637,63.51083536356892,66.66221259536765,-0.6669519270910342,-1.4466589717190885,-2.9521018593398907,-3.327595726141567,11.838602533894688,1.5099945068359375,0.5829211741682769,1.201500320434576,-0.8163073252476494,3.2193079661168014,0.19259649759347042,2.2104041432756816,-1.5100021362304688,34.712704963317506,-25.996598026937612,1.0089038228411114,2,-0.31500244140625,-0.5600013732910156,-3.9375,-1.3349990844726562,4.709999084472656,1,0.05164485519237605,-4.555546136565931,82.9000015258789,-1.1481457759559341,83.13999938964844,-1.9032379796057326,82.5199966430664,0.05164485519237605
4792,2017-02-15,82.8499984741211,83.55000305175781,81.93000030517578,82.47000122070312,4053800.0,0.002056097826776071,-1.2191832362239698,-4.749856952126645,62.99993438730715,67.42677899238807,-0.47630923082257937,-1.518900282287916,-3.041400322610798,-3.4633257971551643,12.441528421967337,1.6200027465820312,0.7658400810274202,1.2599987030029354,-0.8039881442790175,3.3239855502848883,0.22800527936196602,2.2919921266439047,-1.158000488281246,38.62071021795522,-19.010016383283173,1.0319934236409736,2,0.4949989318847656,-0.7299995422363281,-3.904998779296875,-1.5049972534179688,4.340003967285156,2,0.055401376606167174,-5.291699780652955,82.68000030517578,-4.555546136565931,82.9000015258789,-1.1481457759559341,83.13999938964844,0.055401376606167174
4793,2017-02-16,81.91999816894531,83.68000030517578,81.58000183105469,83.08999633789062,913500.0,-0.011225109502763342,-1.2702798558243498,-3.078964804143996,56.24996594024011,66.89394549561892,0.5455505681035646,-0.49288174027056186,-2.0756272555428694,-2.5049156882989507,12.81610819911829,2.0999984741210938,0.8698419823498114,0.25299835205078125,-1.7344046511334454,2.240401355235008,-0.7407031495413321,1.2466998536428946,3.5999984741210938,17.24138535822212,-38.219570614570586,0.9937015015921126,2,1.4249992370605469,0.20000076293945312,-2.9599990844726562,-0.5749969482421875,5.0500030517578125,3,0.05285646884567585,-1.2191832362239698,82.8499984741211,-5.291699780652955,82.68000030517578,-4.555546136565931,82.9000015258789,0.05285646884567585
4794,2017-02-17,82.30000305175781,82.58999633789062,81.79000091552734,81.81999969482422,647100.0,0.004638731583328504,-1.9629409853205046,-0.4102599214888428,63.03576002310614,66.45690568066347,0.21828709774771937,-0.7639899597460271,-2.4259893528609666,-2.849222564112665,13.341157450701447,0.7999954223632812,1.1021482311249429,0.5390029907226506,-1.376604368147639,2.45461034959294,-0.4188006887124942,1.4968066701577953,3.1411936950683526,29.87561850431964,-26.022922430180067,0.9578036794351458,2,1.0449943542480469,0.06499481201171875,-3.3400039672851562,-0.9550018310546875,4.569999694824219,4,0.05188331087158082,-1.2702798558243498,81.91999816894531,-1.2191832362239698,82.8499984741211,-5.291699780652955,82.68000030517578,0.05188331087158082
4795,2017-02-21,82.9800033569336,83.52999877929688,82.16000366210938,82.16000366210938,1719500.0,0.008262457836704318,-2.3414527489090893,1.708320750218549,74.51327242430708,67.45501862117247,-0.3758203158963056,-1.2895831354879448,-3.0791175087118603,-3.495754748100609,14.108376730117516,1.3699951171875,1.1721818643289765,1.079003143310544,-0.7577432839833733,2.9157495706044614,0.16062992966358536,1.9973763569575027,2.3839694915771474,58.09144525029837,-1.5941561255331678,0.918373213646959,2,0.3649940490722656,-0.6150054931640625,-4.0200042724609375,-1.6350021362304688,4.1999969482421875,1,0.04169678168835045,-1.9629409853205046,82.30000305175781,-1.2702798558243498,81.91999816894531,-1.2191832362239698,82.8499984741211,0.04169678168835045
4796,2017-02-22,82.19000244140625,83.41999816894531,82.08000183105469,82.7300033569336,688000.0,-0.009520377001302371,-2.526296240526025,-0.6585379469477759,65.26477659085211,66.87696166609803,0.45059143093720877,-0.39043577062571444,-2.317615165224339,-2.688994109705547,14.775615194783843,1.339996337890625,1.1600808193557839,0.20700225830077557,-1.518876732867028,1.9328812494685792,-0.6559372372831263,1.0699417538846774,3.098290986755373,29.047669218277132,-33.353054780045184,0.8629394955839,2,1.1549949645996094,0.17499542236328125,-3.045003890991211,-1.8650016784667969,5.0,2,0.05779291712986989,-2.3414527489090893,82.9800033569336,-1.9629409853205046,82.30000305175781,-1.2702798558243498,81.91999816894531,0.05779291712986989
4797,2017-02-23,82.4000015258789,82.70999908447266,81.76000213623047,82.30000305175781,588400.0,0.002555044144479268,1.6389039005626729,-0.18518204552197687,56.78297525035743,65.4540135949627,0.23908445735177963,-0.5423964586742471,-2.571023803598564,-2.861521953526463,14.898255979043403,0.9499969482421875,1.1141263329585627,0.3625011444091797,-1.3426106156305906,2.06761290444895,-0.49005473561071256,1.215057024429072,2.8141260703405777,39.04763288780059,-18.430544471139818,0.8525558800198869,2,0.9449958801269531,-0.035003662109375,-3.0175018310546875,-2.075000762939453,4.709999084472656,3,0.06055822538064337,-2.526296240526025,82.19000244140625,-2.3414527489090893,82.9800033569336,-1.9629409853205046,82.30000305175781,0.06055822538064337
4798,2017-02-24,83.30999755859375,83.33000183105469,81.91000366210938,82.12999725341797,521600.0,0.011043640969218282,1.3278489640983309,11.800183108262761,60.60067289598688,63.76698778292513,-0.6113557612490013,-1.384775702524422,-3.4309316221075647,-3.7288537425872903,14.894591710897064,1.4199981689453125,1.1002923468717398,1.1844974517822209,-0.5947333358087548,2.9637282393731965,0.29488205798672595,2.074112845577716,1.831447522322435,87.5705289292534,32.161973059510416,0.8896153937954903,2,-0.5249977111816406,-0.9449996948242188,-3.6699981689453125,-3.8949966430664062,4.319999694824219,4,0.04657310042631568,1.6389039005626729,82.4000015258789,-2.526296240526025,82.19000244140625,-2.3414527489090893,82.9800033569336,0.04657310042631568
4799,2017-02-27,82.54000091552734,83.18000030517578,82.37999725341797,82.94999694824219,572700.0,-0.009242547900986886,-1.1917791039160561,-0.3474541751527495,52.83019320600082,61.754265120191846,0.07217013054108179,-0.5384227542008375,-2.6313342521815173,-2.9296578940470965,14.890729421146908,0.9300003051757812,1.010806106763681,0.3485008239746037,-1.3866866014636514,2.083688249412859,-0.5190928887445239,1.2160945366937312,2.5302153003916175,44.067811221696836,-7.060377559043033,0.8675937127191257,2,0.24499893188476562,-0.1750030517578125,-2.895000457763672,-3.125,4.760002136230469,0,0.053670950521426786,1.3278489640983309,83.30999755859375,1.6389039005626729,82.4000015258789,-2.526296240526025,82.19000244140625,0.053670950521426786
4800,2017-02-28,82.47000122070312,82.77999877929688,81.95999908447266,82.77999877929688,1571500.0,-0.0008480699545406756,4.29036227603859,0.7560989225702004,51.65353649554791,60.43678746818951,0.08354548848929255,-0.3584224239290279,-2.5061467408969236,-2.8179555403495726,15.597859200011394,0.8199996948242188,0.925911887913287,0.1970008850097713,-1.4200017249884667,1.8140034950080093,-0.6115004199893548,1.0055021900088974,2.5304107075185556,42.7711314051448,-4.375146925458097,0.808501304999121,2,0.15999984741210938,-0.10500335693359375,-2.9025020599365234,-3.0550003051757812,5.1999969482421875,1,0.05335275204014844,-1.1917791039160561,82.54000091552734,1.3278489640983309,83.30999755859375,1.6389039005626729,82.4000015258789,0.05335275204014844
4801,2017-03-01,84.12000274658203,84.63999938964844,82.9000015258789,83.25,1843400.0,0.02000729357894926,-1.2165582190948718,-2.8064825753101004,60.07804004984404,60.11213254180472,-1.4982696309177896,-1.7923728553362395,-4.075491249767168,-4.413202558107088,17.086400322233064,2.1699981689453125,0.7767712902524693,1.6515022277831974,0.1428709097773151,3.16013354578908,0.8971865687802563,2.4058178867861386,0.8120009796963075,81.94454378561382,37.958894015925665,0.7543156590029378,3,-1.0100021362304688,-1.7550048828125,-4.55250358581543,-4.7050018310546875,3.1399993896484375,2,0.03637657463959232,4.29036227603859,82.47000122070312,-1.1917791039160561,82.54000091552734,1.3278489640983309,83.30999755859375,0.03637657463959232
4802,2017-03-02,83.62000274658203,84.25,82.55999755859375,83.83999633789062,674100.0,-0.005943889487335041,2.2500018339874557,-0.2528653986126823,56.756794754275376,60.168446854475306,-0.9806878541108972,-1.0807936068652566,-3.464809185818112,-3.8516983771138342,18.308176101707257,1.69000244140625,0.6665257949428423,0.9820022583007812,-0.1924031409717628,2.1564076575733253,0.3947995586645021,1.5692049579370604,1.244960941791831,62.637427129386914,19.022690035917,0.587202699636274,3,-0.4200019836425781,-1.2550048828125,-4.217502593994141,-4.2050018310546875,3.6399993896484375,3,0.04269313056163648,-1.2165582190948718,84.12000274658203,4.29036227603859,82.47000122070312,-1.1917791039160561,82.54000091552734,0.04269313056163648
4803,2017-03-03,84.04000091552734,84.12999725341797,83.37000274658203,83.5999984741211,620900.0,0.005022699774576145,1.4516144910415436,-2.0000693601525925,55.66751960919026,59.34975347515132,-1.1938888318136662,-1.3876410788814582,-3.7730878887638255,-4.192435946021931,19.897488512778434,0.7599945068359375,0.6428510404780496,1.2850002288818416,0.03994205418786123,2.530058403575822,0.6624711415348514,1.9075293162288318,0.7592635357001285,77.61199978364405,32.795711301727394,0.6225290873469871,3,-0.8400001525878906,-1.6750030517578125,-4.30000114440918,-4.625,3.0699996948242188,4,0.036530219673724496,2.2500018339874557,83.62000274658203,-1.2165582190948718,84.12000274658203,4.29036227603859,82.47000122070312,0.036530219673724496
4804,2017-03-06,84.1500015258789,84.5199966430664,83.44000244140625,83.80999755859375,868400.0,0.0013089077719325992,1.0,0.7727320016645859,58.00256332106378,57.515230241457616,-1.1330190116550654,-1.4092255007989252,-3.808729700569529,-4.225084725500622,21.069427125358676,1.0799942016601562,0.6154424191495309,1.2930007934570256,-0.059208228344175495,2.6452098152582266,0.616896282556425,1.969105304357626,0.5848776729451117,81.71649970251057,34.76397339770409,0.6761045109006005,3,-0.9500007629394531,-1.785003662109375,-4.277502059936523,-4.7350006103515625,3.7600021362304688,0,0.04135467218582112,1.4516144910415436,84.04000091552734,2.2500018339874557,83.62000274658203,-1.2165582190948718,84.12000274658203,0.04135467218582112
4805,2017-03-07,83.66000366210938,84.36000061035156,83.58999633789062,83.91999816894531,664000.0,-0.005822909743131044,-2.8499332443257677,-0.7646808033209919,56.064381560646645,56.49296412699034,-0.5994587473054338,-0.8460414126681854,-3.2014664036071565,-3.642235214236706,22.30469875680407,0.7700042724609375,0.6896164046655286,0.7290027618408175,-0.6291843048276178,2.0871898285092527,0.04990922850660695,1.408096295175028,1.0117779893592598,52.88486226754209,4.202979021822372,0.679093533334217,3,-0.4600028991699219,-1.2950057983398438,-3.787504196166992,-4.555004119873047,4.279998779296875,1,0.043509433783315066,1.0,84.1500015258789,1.4516144910415436,84.04000091552734,2.2500018339874557,83.62000274658203,0.043509433783315066
4806,2017-03-08,84.88999938964844,85.56999969482422,83.63999938964844,83.94000244140625,1034700.0,0.014702315009533562,-1.4903180712928599,-3.6539116145313693,61.15975248685932,56.979272708823885,-1.57143623286143,-1.9698996348286641,-4.254287338762111,-4.783738637378178,23.31839104918728,1.9300003051757812,0.7292918769698247,1.8274986267089872,0.25110808094262893,3.4038891724753455,1.039303353825801,2.6156938995921735,-3.30999755859375,77.40864376836059,26.31998966988401,0.7881952728831806,3,-1.1499977111816406,-2.5,-5.010000228881836,-5.784999847412109,2.7900009155273438,2,0.032748248312932215,-2.8499332443257677,83.66000366210938,1.0,84.1500015258789,1.4516144910415436,84.04000091552734,0.032748248312932215
4807,2017-03-09,84.8499984741211,85.5,84.6500015258789,84.94999694824219,1086300.0,-0.00047120880922302266,-2.40004577706569,-0.105261889847251,67.75759402890665,57.77448616803719,-1.2821917861979273,-1.8449188234331615,-4.031022189733278,-4.637973780183941,24.661512764912807,0.8499984741210938,0.642616549943483,1.6734977722167912,-0.07346681450087544,3.420462358934458,0.8000154788579579,2.5469800655756245,-3.1901966857910224,67.27262638803154,11.41083958906264,0.8734822933588354,3,-1.0849990844726562,-2.4599990844726562,-5.022499084472656,-5.744998931884766,3.9899978637695312,3,0.02840310790158007,-1.4903180712928599,84.88999938964844,-2.8499332443257677,83.66000366210938,1.0,84.1500015258789,0.02840310790158007
4808,2017-03-10,85.4800033569336,85.52999877929688,84.88999938964844,85.01000213623047,1181800.0,0.007424925093011625,1.245643153526971,-4.700083924620432,68.70590093805734,59.53845369382125,-1.7567516689518072,-2.3629468024691107,-4.475690194322894,-5.1654611116065325,25.85767484542204,0.6800003051757812,0.6890076559661225,2.1555023193359375,0.15900539065704322,4.151999248014832,1.1572538549964975,3.1537507836753775,-3.7419976104736463,95.77481436906974,35.1129717495475,0.998248464339446,3,-1.7150039672851562,-3.0900039672851562,-5.657503128051758,-6.375003814697266,2.9399948120117188,4,0.02082356936585783,-2.40004577706569,84.8499984741211,-1.4903180712928599,84.88999938964844,-2.8499332443257677,83.66000366210938,0.02082356936585783
4809,2017-03-13,86.33999633789062,86.47000122070312,85.62000274658203,85.62000274658203,978600.0,0.010060750434999433,-1.3611278888641638,1.5318972793974417,69.35483162125792,61.505264263344586,-2.2585386467475104,-3.131463816835037,-5.144268890738374,-5.908751665555897,26.075444621319033,0.9899978637695312,0.8364128520676104,2.8554954528808594,0.45020864607954536,5.260782259682173,1.6528520494802024,4.058138856281516,-4.525350712463393,95.48594922222694,33.073851815080175,1.2026434034006555,3,-1.8249969482421875,-2.5199966430664062,-6.609996795654297,-7.234996795654297,2.4800033569335938,0,0.008918280114902144,1.245643153526971,85.4800033569336,-2.40004577706569,84.8499984741211,-1.4903180712928599,84.88999938964844,0.008918280114902144
4810,2017-03-14,86.12999725341797,86.48999786376953,85.63999938964844,85.88999938964844,886100.0,-0.002432234113733611,-1.297299805140577,0.3333333333333333,74.32100602723418,63.08781603861016,-1.6480852004672215,-2.8112063317633726,-4.708789058319141,-5.5899104930028045,26.308395239319054,0.8499984741210938,0.8960626142006731,2.483996582031253,-0.17627803274301357,5.144271196805519,1.1538592746441196,3.814133889418386,-4.129137404179701,87.36839287387399,19.879340237114604,1.33013730738713,3,-1.6049995422363281,-2.299999237060547,-6.084999084472656,-6.959999084472656,2.5800018310546875,1,0.020666509525759658,-1.3611278888641638,86.33999633789062,1.245643153526971,85.4800033569336,-2.40004577706569,84.8499984741211,0.020666509525759658
4811,2017-03-15,86.94999694824219,87.16999816894531,85.83999633789062,86.33999633789062,740700.0,0.009520489039510416,1.5333294580965806,2.5416918332962455,76.1194252103343,65.23921942261671,-2.262343611518361,-3.472967286990766,-5.292031907369903,-6.2985479417623225,26.933149667027966,1.3300018310546875,1.1041757033706858,3.090496444702154,0.09268562953009507,6.088307259874213,1.5915910371161175,4.589401852288191,-4.679788818132039,91.2697811995725,19.349338018874604,1.4989054075860326,3,-1.6799964904785156,-2.779998779296875,-6.904998779296875,-7.779998779296875,1.5,2,0.011385917514791455,-1.297299805140577,86.12999725341797,-1.3611278888641638,86.33999633789062,1.245643153526971,85.4800033569336,0.011385917514791455
4812,2017-03-16,87.44000244140625,87.58000183105469,86.98999786376953,87.04000091552734,606100.0,0.005635486030617587,-1.3599798587057692,0.6557395502413887,74.90957917734997,67.37722604130111,-2.4065746506920362,-3.7960977310889064,-5.574680188133215,-6.683749514117139,28.183908490656258,0.6300048828125,1.3677076202140483,3.351001739501953,-0.0030256575426932386,6.7050291365465995,1.6739880409796228,5.028015438024283,-4.777811108189283,94.79556644657727,23.82802961623949,1.6770136985223238,3,-1.9300003051757812,-3.06500244140625,-7.225002288818359,-8.10000228881836,1.05999755859375,3,0.002744714742321186,1.5333294580965806,86.94999694824219,-1.297299805140577,86.12999725341797,-1.3611278888641638,86.33999633789062,0.002744714742321186
4813,2017-03-17,86.25,87.58000183105469,86.2300033569336,87.51000213623047,1300400.0,-0.013609359654394693,-1.0769280428186603,-3.149993324305251,71.29735634006256,68.85442526563432,-0.9723716235797752,-2.3874769634393544,-4.240065829141443,-5.474634711553662,29.486330321200573,1.3499984741210938,1.4172092069603082,1.9444992065429716,-1.3788796745971297,5.267878087683073,0.28280976597291385,3.6061886471130293,-3.0960276169992653,32.14273202517701,-40.483067229086856,1.6616894405700524,3,-0.6650009155273438,-1.875,-5.754999160766602,-6.814998626708984,3.029998779296875,4,0.030028943048007184,-1.3599798587057692,87.44000244140625,1.5333294580965806,86.94999694824219,-1.297299805140577,86.12999725341797,0.030028943048007184
4814,2017-03-20,86.56999969482422,86.79000091552734,86.19999694824219,86.41000366210938,507200.0,0.003710141389266397,-1.0344632545413888,-0.12698076305926093,72.87945810857413,70.72276710429291,-1.0202887122527784,-2.499318435783991,-4.435833579116263,-5.770433554720995,30.846103761731335,0.5900039672851562,1.5545420876887306,2.050999069213873,-1.2785279924091242,5.38052613083687,0.38623553840237435,3.7157626000253714,-2.973424367018083,47.93809973257826,-27.28829102292979,1.6647635308114992,3,-0.9599990844726562,-2.1949996948242188,-5.677497863769531,-6.974998474121094,2.2699966430664062,0,0.021369972053167263,-1.0769280428186603,86.25,-1.3599798587057692,87.44000244140625,1.5333294580965806,86.94999694824219,0.021369972053167263
4815,2017-03-21,86.44000244140625,87.41000366210938,86.20999908447266,86.94000244140625,1037700.0,-0.0015016432237060506,-1.4999920527696098,-3.125077487959563,65.59140667059758,71.21517312470829,-0.5078880867244067,-2.2101305374215627,-4.214403236289044,-5.589122464616693,31.782542201026803,1.2000045776367188,1.6877098598532427,1.7480018615722628,-1.6043098422162387,5.100313565360764,0.07184600967801202,3.4241577134665135,-2.445084463275265,34.48300053493287,-38.24562603219535,1.6761558518942485,3,-0.3250007629394531,-1.8600006103515625,-4.2700042724609375,-5.825004577636719,2.089996337890625,1,0.027533516730650964,-1.0344632545413888,86.56999969482422,-1.0769280428186603,86.25,-1.3599798587057692,87.44000244140625,0.027533516730650964
4816,2017-03-22,86.94000244140625,87.16000366210938,86.16999816894531,86.66000366210938,615500.0,0.005784358929639355,1.7500105963633281,-0.55999755859375,72.31184146435255,71.72120061753562,-0.7671929348538384,-2.4622682715994983,-4.646545773779366,-6.027674030890921,32.831906855073,0.9900054931640625,1.820736626702839,2.0105018615722656,-1.267683228153686,5.288686951298217,0.3714093167092898,3.6495944064352415,-2.5865760779828975,54.61009025387962,-18.593817517363405,1.6390925448629763,3,-0.7050018310546875,-2.3600006103515625,-4.697504043579102,-6.325004577636719,1.9799957275390625,2,0.020358829001175804,-1.4999920527696098,86.44000244140625,-1.0344632545413888,86.56999969482422,-1.0769280428186603,86.25,0.020358829001175804
4817,2017-03-23,87.38999938964844,87.44999694824219,86.79000091552734,86.79000091552734,638900.0,0.005175948189620305,-1.1999923705860662,2.142861035422343,72.42303445895087,72.13421545319045,-0.9152486740471204,-2.655403148970535,-4.939205734391777,-6.437571422121195,34.31882843694631,0.6599960327148438,2.0412058631856382,2.2109989166259822,-1.0157494234052535,5.437747256657218,0.5976247466103644,3.8243730866416,-2.713915479461946,86.52468454429366,13.30506958591242,1.6133741700156208,3,-0.7899971008300781,-2.80999755859375,-5.147500991821289,-6.775001525878906,2.3499984741210938,3,0.012129506419464642,1.7500105963633281,86.94000244140625,-1.4999920527696098,86.44000244140625,-1.0344632545413888,86.56999969482422,0.012129506419464642
4818,2017-03-24,87.19000244140625,88.08000183105469,86.91999816894531,87.44999694824219,950900.0,-0.0022885564668613245,-1.899998092658643,-0.4333252800630698,70.10585294423369,72.2176622668544,-0.49973171314860565,-2.2660009301508808,-4.634144451686012,-6.26002357833282,35.58616653083408,1.160003662109375,2.1203583346815833,1.8170017242431697,-1.4031579045286122,5.037161353014952,0.20692190985728587,3.4270815386290536,-2.223526739132936,53.40326265837953,-17.967359281021942,1.6100798143858899,3,-0.3300018310546875,-2.3600006103515625,-4.4575042724609375,-6.575004577636719,3.649993896484375,4,0.015024630369452119,-1.1999923705860662,87.38999938964844,1.7500105963633281,86.94000244140625,-1.4999920527696098,86.44000244140625,0.015024630369452119
4819,2017-03-27,86.97000122070312,87.30000305175781,86.16000366210938,86.38999938964844,440600.0,-0.002523239070339134,-1.192320671391053,-2.230823405129409,72.70233612485008,72.0378100554784,-0.20223323933757342,-1.7888117521670495,-4.312692873865046,-6.05423869572536,36.573417785450836,1.1399993896484375,2.1563131761097196,1.3755004882812472,-1.6261853805601447,4.377186357122639,-0.12534244613944168,2.876343422701936,-1.6299023829760415,42.1874130764768,-30.219411118521535,1.500842934420695,3,-0.01000213623046875,-2.049999237060547,-4.2375030517578125,-6.355003356933594,3.529998779296875,0,0.026560854618498775,-1.899998092658643,87.19000244140625,-1.1999923705860662,87.38999938964844,1.7500105963633281,86.94000244140625,0.026560854618498775
4820,2017-03-28,86.87000274658203,87.2699966430664,86.33999633789062,86.87999725341797,517200.0,-0.0011498042165979383,1.354451161802484,-0.017231853937018232,66.07146616993,70.92137016210016,0.015392691058977448,-1.4148128698133888,-4.103866861199791,-5.954332919836162,38.066059667873276,0.9300003051757812,2.1379781164628184,1.055501937866211,-1.6078741657886013,3.718878041521023,-0.2761861139612023,2.387189989693624,-1.2011155496556398,36.979154249020496,-33.35762894941199,1.3316880518274088,3,0.25,-1.9500007629394531,-4.015005111694336,-6.2550048828125,3.689994812011733,1,0.02267748968600225,-1.192320671391053,86.97000122070312,-1.899998092658643,87.19000244140625,-1.1999923705860662,87.38999938964844,0.02267748968600225
4821,2017-03-29,87.18000030517578,87.19999694824219,86.26000213623047,86.63999938964844,707000.0,0.0035685224909924873,2.2413938253903525,-54.02977099236641,68.11823083275588,70.1667759015897,-0.2889321359827761,-1.5639957344541955,-4.283394136012646,-6.226535828669853,38.45098451522645,0.9399948120117188,2.0557835179240556,1.2124996185302734,-1.3919319981991407,3.8169312352596876,-0.08971618983443364,2.5147154268949805,-1.2217793521539875,53.1248758235383,-16.872485305433436,1.3022158083647095,3,-0.05999755859375,-2.259998321533203,-4.325002670288086,-6.56500244140625,2.4199981689453125,2,0.015485185471385554,1.354451161802484,86.87000274658203,-1.192320671391053,86.97000122070312,-1.899998092658643,87.19000244140625,0.015485185471385554
4822,2017-03-30,87.19000244140625,87.66000366210938,86.97000122070312,86.98999786376953,400200.0,0.00011472971089077078,-4.750071526210382,0.3703782195283912,64.7160245139043,69.43551680979434,-0.3778623942035324,-1.3626952688060783,-4.170113670938321,-6.1912758700368045,39.306142917222544,0.69000244140625,1.954912884726383,1.044001770019534,-1.3650195770393907,3.453023117078459,-0.1605089035099354,2.2485124435490036,-0.977167783020505,53.64582091568716,-12.55009558179939,1.2045106735294655,3,-0.06999969482421875,-2.270000457763672,-4.335004806518555,-6.575004577636719,2.029998779296875,3,0.019841675411142123,2.2413938253903525,87.18000030517578,1.354451161802484,86.87000274658203,-1.192320671391053,86.97000122070312,0.019841675411142123
4823,2017-03-31,87.11000061035156,87.3499984741211,86.73999786376953,86.87000274658203,621700.0,-0.000917557389775836,-1.4399652104917833,1.1999618539004386,57.6541198740467,67.74381256151352,-0.18220085443270762,-1.0971558652551465,-3.9574797685179277,-6.056117965073781,40.097261780641944,0.6100006103515625,1.749854305165755,0.81049995422363,-1.4179708121901768,3.038970720637437,-0.30373542898327344,1.9247353374305334,-0.8499984741210938,63.3331298828125,0.8074148958043708,1.1142353832069,3,0.01000213623046875,-2.1149978637695312,-4.255002975463867,-6.495002746582031,1.8899993896484375,4,0.03019167988738869,-4.750071526210382,87.19000244140625,2.2413938253903525,87.18000030517578,1.354451161802484,86.87000274658203,0.03019167988738869
4824,2017-04-03,87.62999725341797,88.0999984741211,87.01000213623047,87.48999786376953,730000.0,0.005969425317678301,1.0185083146130915,0.5833359824522364,64.04495345208909,67.57198442612368,-0.599017507641193,-1.4156537129524054,-4.337356894158518,-6.551065517313873,40.86369510813735,1.089996337890625,1.5373261801361906,1.156496810913083,-0.9022838944604814,3.2152775162866476,0.12710645822629374,2.1858871635998725,-1.1515951538086,74.45640455774301,14.45046615603227,1.029390352686785,4,-0.4999961853027344,-2.5999984741210938,-5.054998397827148,-7.0149993896484375,2.9200057983398295,0,0.036631281354370326,-1.4399652104917833,87.11000061035156,-4.750071526210382,87.19000244140625,2.2413938253903525,87.18000030517578,0.036631281354370326
4825,2017-04-04,87.30000305175781,87.97000122070312,87.08000183105469,87.56999969482422,935200.0,-0.003765767568220335,-1.507043766991543,-1.9285558583106268,53.608317156888965,65.49381505862772,-0.14997466965749595,-0.8421554753935396,-3.860451743418423,-6.191300059660904,41.671547445014376,0.8899993896484375,1.4273529038883055,0.6445026397705078,-0.9606278266671779,2.2496331062081936,-0.15806259344833506,1.4470678729893507,-0.5945774597168025,56.52190138158658,0.45118764037164993,0.8025652332188442,4,-0.17000198364257812,-2.2700042724609375,-4.725004196166992,-6.685005187988281,2.1199951171875,1,0.03665517567444976,1.0185083146130915,87.62999725341797,-1.4399652104917833,87.11000061035156,-4.750071526210382,87.19000244140625,0.03665517567444976
4826,2017-04-05,87.66999816894531,88.76000213623047,87.5199966430664,87.58000183105469,966300.0,0.004238202797864021,-10.809198575891884,-0.3333239142106304,52.43125451636214,63.272506176117865,-0.4531877779258622,-1.046875213166416,-4.08813566976761,-6.538171443527148,42.00781015345999,1.4599990844726562,1.2781872382637403,0.8754978179931641,-0.5582238973674407,2.309219533353769,0.15863696031286167,1.5923586756734665,-0.7693323734130928,46.039521690851544,-4.920729659084202,0.7168608576803016,4,-0.20999526977539062,-2.009998321533203,-5.17249870300293,-7.055000305175781,1.44000244140625,2,0.03296451979021664,-1.507043766991543,87.30000305175781,1.0185083146130915,87.62999725341797,-1.4399652104917833,87.11000061035156,0.03296451979021664
4827,2017-04-06,87.26000213623047,87.9800033569336,87.05999755859375,87.9800033569336,614500.0,-0.0046765831102763,1.5555673292925867,-8.000339097999321,62.784921126994526,62.45906930753574,-0.07104189295672825,-0.4712305511052364,-3.56215913041207,-6.09123387898984,42.13819060727503,0.9200057983398438,1.240188794991056,0.34500160217285725,-0.7703551995289502,1.4603584038746646,-0.21267679867804645,0.902680003023761,1.5,25.742731317465235,-26.45777262190103,0.5576784008509006,4,0.20000076293945312,-1.6000022888183594,-4.522502899169922,-6.6450042724609375,2.8499984741210938,3,0.026816368102276833,-10.809198575891884,87.66999816894531,-1.507043766991543,87.30000305175781,1.0185083146130915,87.62999725341797,0.026816368102276833
4828,2017-04-07,87.26000213623047,87.47000122070312,87.05999755859375,87.23999786376953,614500.0,0.0,-1.1578862833279795,-0.027783664646293393,59.50423297771277,60.99261340229826,-0.06712738300527121,-0.3489298978092279,-3.4515246351215154,-6.058867086561747,42.25933548197606,0.410003662109375,1.102911016036245,0.25600166320801065,-0.6396590104577626,1.151662336873784,-0.19182867362486888,0.7038320000408902,1.5,14.285714285714285,-36.86546189953172,0.4478303368328852,4,0.25,-1.1949996948242188,-4.477502822875977,-6.6450042724609375,2.6699981689453125,4,0.022461597942808886,1.5555673292925867,87.26000213623047,-10.809198575891884,87.66999816894531,-1.507043766991543,87.30000305175781,0.022461597942808886
4829,2017-04-10,87.11000061035156,88.04000091552734,87.08000183105469,87.61000061035156,661400.0,-0.0017190181320958509,-2.42858310626703,-24.994660564454616,59.178110825442616,60.22668503068854,0.11714000907377908,-0.14575682997573836,-3.1797120281674864,-5.836326147770691,42.02522683867823,0.9599990844726562,0.9202923652926529,0.06749992370605185,-0.7724471184629635,0.9074469658750672,-0.35247359737844874,0.48747344479055243,1.616001434326165,2.941348065504908,-48.239645639411464,0.4199735210845064,4,0.40000152587890625,-1.0099983215332031,-4.32750129699707,-6.495002746582031,0.9599990844726562,0,0.021696698156420835,-1.1578862833279795,87.26000213623047,1.5555673292925867,87.26000213623047,-10.809198575891884,87.66999816894531,0.021696698156420835
4830,2017-04-11,87.91000366210938,88.2300033569336,87.0199966430664,87.0199966430664,745700.0,0.009183825578606974,-1.719094766619519,-1.7800140380859375,62.27855338283127,59.57783198069692,-0.5809141091748415,-0.8491027497570087,-3.8338458454477404,-6.5574433835098915,41.80771201336966,1.2100067138671875,0.7849046030371909,0.7785026550292997,-0.031000788072148566,1.588006098130748,0.3737509334785756,1.1832543765800239,0.7826782928466685,51.149667201599534,0.3858071324700916,0.40475172155072364,4,-0.160003662109375,-1.7350044250488281,-5.127504348754883,-7.295005798339844,0.6399993896484375,1,0.03003070503552152,-2.42858310626703,87.11000061035156,-1.1578862833279795,87.26000213623047,1.5555673292925867,87.26000213623047,0.03003070503552152
4831,2017-04-12,87.94000244140625,88.93000030517578,87.8499984741211,88.93000030517578,700100.0,0.00034124420483672147,1.181826588882638,-1.1123483776949123,57.790447867001525,58.80832346437439,-0.5495615880573297,-0.844423995870585,-3.6943094924596096,-6.5225901997466735,41.38967131471515,1.0800018310546875,0.6472821463779468,0.7590011596679744,-0.12171391678381838,1.6397162361197672,0.31864362144207803,1.1993586978938708,-0.9200057983398438,48.167750491316085,1.8477755456771945,0.4403575382258952,4,-0.10500335693359375,-1.6550025939941406,-5.157503128051758,-7.325004577636719,1.25,2,0.01682960753299012,-1.719094766619519,87.91000366210938,-2.42858310626703,87.11000061035156,-1.1578862833279795,87.26000213623047,0.01682960753299012
4832,2017-04-13,87.68000030517578,88.72000122070312,87.43000030517578,87.91000366210938,926900.0,-0.0029565855016174813,-2.534232831328449,0.23232712448270282,56.824504247184656,58.716143950278614,-0.23774519957704854,-0.5960813286749129,-3.2649429204716967,-6.219027541130174,40.55273454674721,1.2900009155273438,0.5931891594000831,0.48699913024901775,-0.4148608126557036,1.3888590731537391,0.03606915879666417,0.9379291017013713,-0.660003662109375,34.55509930177193,-10.419904859717015,0.4509299714523605,4,0.29000091552734375,-0.8899993896484375,-4.614999771118164,-7.040000915527344,2.25,3,0.01630930999314062,1.181826588882638,87.94000244140625,-1.719094766619519,87.91000366210938,-2.42858310626703,87.11000061035156,0.01630930999314062
4833,2017-04-17,88.83999633789062,89.04000091552734,88.02999877929688,88.02999877929688,436200.0,0.013229881713930247,-1.493839951774546,-3.5216771154675426,70.64019779235171,59.448948876974455,-1.258923527390749,-1.635969506619773,-4.285992871817598,-7.3134260429067695,40.713787808085314,1.3600006103515625,0.5242600564196778,1.5174953460693388,0.4560805262899663,2.5789101658487112,0.9867879361796525,2.048202755959025,-1.7817996215820244,90.09880422712885,42.9217369248602,0.5307074098896872,4,-0.80999755859375,-1.8749961853027344,-5.7624969482421875,-8.199996948242188,0.2100067138671875,0,0.014295411130260005,-2.534232831328449,87.68000030517578,1.181826588882638,87.94000244140625,-1.719094766619519,87.91000366210938,0.014295411130260005
4834,2017-04-18,88.41999816894531,89.12999725341797,88.29000091552734,88.70999908447266,489700.0,-0.0047275797642754025,-2.054557560792909,-0.3580269007610579,65.97938955194063,60.82351247642464,-0.7991143676550081,-1.1281063796201352,-3.742281935427684,-6.839665912636377,40.939391075551,0.839996337890625,0.48539980590048515,1.0049972534179688,-0.10177366638950502,2.1117681732254425,0.45161179351423186,1.5583827133217056,-1.2825292846679588,66.35076402398016,17.14497089535918,0.5533854599037347,4,-0.345001220703125,-1.0449981689453125,-5.342498779296875,-7.779998779296875,1.6800003051757812,1,0.017077608770645902,-1.493839951774546,88.83999633789062,-2.534232831328449,87.68000030517578,1.181826588882638,87.94000244140625,0.017077608770645902
4835,2017-04-19,88.81999969482422,89.88999938964844,88.52999877929688,88.56999969482422,1137300.0,0.004523880730178398,-7.242382207425903,-0.8620662439820052,66.59922717430587,62.39773166064061,-1.073745784953644,-1.413113364879706,-4.013628596552735,-7.1707390348656475,40.99345398101774,1.470001220703125,0.5257668187818609,1.2859989166259709,0.11093752280795854,2.461060310443983,0.6984682197169718,1.87352961353497,-1.562979108398423,56.5040612584784,7.472043396204114,0.5875306969090048,4,-0.3650016784667969,-1.0550003051757812,-4.652500152587891,-7.729999542236328,1.8499984741210938,2,-0.008444044163216868,-2.054557560792909,88.41999816894531,-1.493839951774546,88.83999633789062,-2.534232831328449,87.68000030517578,-0.008444044163216868
4836,2017-04-20,88.70999908447266,89.30000305175781,88.0999984741211,89.2699966430664,724300.0,-0.0012384666823859192,2.870917726970689,-2.239990234375,65.07937469062263,62.652670945488175,-0.8948052476621058,-1.2265983761924133,-3.7761778462575535,-6.98999349817467,40.88206465196064,1.2000045776367188,0.4840182838817242,1.087498474121091,-0.16336629309287787,2.3383632413350597,0.4620660905140994,1.7129308577280824,-1.2423401937890475,52.03249006782721,3.436032314402297,0.6254323836069872,4,-0.2550010681152344,-0.845001220703125,-4.532501220703125,-7.6100006103515625,1.4300003051757812,3,-0.0018035851016353632,-7.242382207425903,88.81999969482422,-2.054557560792909,88.41999816894531,-1.493839951774546,88.83999633789062,-0.0018035851016353632
4837,2017-04-21,88.44999694824219,89.06999969482422,88.3499984741211,88.63999938964844,918200.0,-0.0029309225444009712,-2.6923197308188898,0.339291553133515,62.83524848215564,63.02278377931516,-0.5009287020134536,-0.9308366407569224,-3.399112748663242,-6.682873146424029,40.608270351358485,0.720001220703125,0.5360678661432985,0.7744964599609432,-0.5238150988848247,2.072808018806711,0.12534068053805925,1.4236522393838271,-0.7885508176413936,22.580539307776238,-23.154141407796953,0.6491557794228812,4,0.005001068115234375,-0.42499542236328125,-3.7299976348876953,-7.009998321533203,2.19000244140625,4,0.008366371042353826,2.870917726970689,88.70999908447266,-7.242382207425903,88.81999969482422,-2.054557560792909,88.41999816894531,0.008366371042353826
4838,2017-04-24,88.5,89.3499984741211,88.22000122070312,89.2699966430664,978400.0,0.0005653256470667944,1.4301008228258283,4.052561837455831,59.15793835760555,63.02054239399994,-0.3984407969265078,-0.9250960857291801,-3.327446220116485,-6.667584608471273,40.05857807375233,1.1299972534179688,0.5747982448781812,0.7589996337890597,-0.5680428003345952,2.0860420679127145,0.09547841672723223,1.422520850850887,-0.6602696086753923,22.34644253022986,-18.939069106256202,0.6635212170618284,4,-0.045001983642578125,-0.47499847412109375,-3.5574989318847656,-6.854999542236328,1.660003662109375,0,0.01615819553870934,-2.6923197308188898,88.44999694824219,2.870917726970689,88.70999908447266,-7.242382207425903,88.81999969482422,0.01615819553870934
4839,2017-04-25,89.27999877929688,89.48999786376953,88.56999969482422,88.7699966430664,648400.0,0.008813545528778333,-1.0219828128274995,-0.6623433242506812,69.03843163031453,63.77163997705364,-0.9367654625357318,-1.6054759418954347,-3.9941908015943,-7.360966557593812,40.508177577747745,0.9899978637695312,0.6220138595573417,1.4234985351562557,-0.01815400356480268,2.865151073877314,0.7026722657957265,2.144324804516785,-1.2762468681063552,65.921771041561,25.46624696450442,0.7208262693605278,4,-0.6199989318847656,-1.2549972534179688,-4.299999237060547,-7.2649993896484375,3.0,1,-0.002576117055149374,1.4301008228258283,88.5,-2.6923197308188898,88.44999694824219,2.870917726970689,88.70999908447266,-0.002576117055149374
4840,2017-04-26,88.83999633789062,89.70999908447266,88.77999877929688,89.30000305175781,617200.0,-0.004928342825070486,-2.2068874799400175,-0.9019701706882882,61.10054288816504,64.13942831273847,-0.3922161935903432,-1.0649181860131307,-3.435974940764794,-6.83171532920349,41.02976347696307,0.9300003051757812,0.6886395298970314,0.8849964141845703,-0.5419814905347096,2.31197431890385,0.17150746182493037,1.5984853665442103,-0.685344628423465,45.962582809701175,5.956727860469243,0.713488952359638,4,-0.17999649047851562,-0.8149948120117188,-3.8474960327148438,-6.349994659423828,3.7100067138671733,2,0.014182825170750979,-1.0219828128274995,89.27999877929688,1.4301008228258283,88.5,-2.6923197308188898,88.44999694824219,0.014182825170750979
4841,2017-04-27,88.52999877929688,89.0999984741211,88.08000183105469,88.83000183105469,981200.0,-0.0034893918434520943,1.4285740236148956,0.6521710286263973,62.282352212005435,64.74585586438522,0.01148090752160158,-0.6836473989955891,-3.001836474841838,-6.412927602119737,41.304381036198365,1.0199966430664062,0.7715889970001797,0.5074989318847685,-0.892586606768802,1.907584470538339,-0.19254383744201675,1.2075417012115537,1.3600006103515625,27.607221257494842,-13.616118942214996,0.7000427693267864,4,0.43000030517578125,-0.5049972534179688,-3.182497024536133,-5.524997711181641,3.9899978637695312,3,0.02417259029883656,-2.2068874799400175,88.83999633789062,-1.0219828128274995,89.27999877929688,1.4301008228258283,88.5,0.02417259029883656
4842,2017-04-28,88.91999816894531,91.8000030517578,88.18000030517578,91.0,1581700.0,0.004405279510064197,-1.0337108028871627,6.9332689079904375,64.92800794773595,64.11116810387236,-0.20576567815967906,-0.9880524590147104,-3.266084001150489,-6.703218893088177,41.82460484321595,3.620002746582017,0.7943801146176668,0.8109985351562443,-0.5862879135782038,2.2082849838906924,0.11235531078902738,1.5096417595234612,-0.839996337890625,22.580539307776323,-21.139357172359087,0.6986432243672213,4,1.0200042724609375,0.06000518798828125,-3.5124969482421875,-5.769996643066406,3.1500015258789062,4,0.013720211941358418,1.4285740236148956,88.52999877929688,-2.2068874799400175,88.83999633789062,-1.0219828128274995,89.27999877929688,0.013720211941358418
4843,2017-05-01,89.73999786376953,89.9800033569336,88.83000183105469,89.19999694824219,839400.0,0.009221769137536917,1.254878641684431,-0.2596155962293218,71.10751072462064,64.68095934528124,-0.9886405761077981,-1.6874324068010367,-3.918229357068469,-7.435453519526618,42.688838044202384,1.1500015258789062,0.8685453751685372,1.4994983673095703,0.006338056259593827,2.992658678359547,0.7529182117845892,2.2460785228345514,-1.6599960327148438,44.623534623493775,-4.078821916651599,0.7465801555249878,5,0.20000457763671875,-0.7599945068359375,-4.149995803833008,-6.589996337890625,2.5200042724609517,0,0.010028989829542478,-1.0337108028871627,88.91999816894531,1.4285740236148956,88.52999877929688,-2.2068874799400175,88.83999633789062,0.010028989829542478
4844,2017-05-02,90.83999633789062,91.1999969482422,89.86000061035156,89.87000274658203,1049700.0,0.012257616450926934,-1.7070691502069475,1.7962813828960567,72.43486388596799,65.32936342435482,-1.910133086390914,-2.671589145082592,-4.846381188487086,-8.445987957177877,43.2996321161051,1.4599990844726705,1.0063474423879484,2.4389968872070256,0.5774908315411977,4.300502942872853,1.5082438593741045,3.3697499150399466,-2.6855944824218767,74.19337637513667,24.734792490891884,0.930753027832915,5,-0.899993896484375,-1.8599929809570312,-4.9949951171875,-7.439994812011719,2.1100006103515767,1,-0.00748560879782445,1.254878641684431,89.73999786376953,-1.0337108028871627,88.91999816894531,1.4285740236148956,88.52999877929688,-0.00748560879782445
4845,2017-05-03,90.5,90.80999755859376,90.0999984741211,90.80999755859376,832000.0,-0.0037428043989121695,3.5806753297890004,-0.3195872234326356,68.713442464965,65.73314873261508,-1.4603375311013878,-2.1919473424247258,-4.356867685724751,-8.023184987876434,43.94343425862115,0.7399978637695312,0.9740541940499412,1.9390007019042912,-0.06842414703849897,3.9464255508470814,0.935288277432889,2.9427131263756934,-2.2726861206054707,65.05369287185107,14.794354379550583,1.0037124244713975,5,-0.55999755859375,-1.4699974060058594,-4.559999465942383,-7.099998474121094,1.8300018310546875,2,0.01966849479886057,-1.7070691502069475,90.83999633789062,1.254878641684431,89.73999786376953,-1.0337108028871627,88.91999816894531,0.01966849479886057
4846,2017-05-04,90.55999755859376,90.87000274658205,90.3000030517578,90.5999984741211,676100.0,0.0006629564485498562,-1.0357498058556638,0.12903622760380726,71.68675321750587,66.71664925876512,-1.3749011501159174,-2.1337296011630826,-4.238100195345979,-8.02233867982575,44.17600501111736,0.5699996948242472,1.0003848245500393,1.854498291015645,-0.2939817200102368,4.002978302041527,0.7802582855026969,2.928738296528593,-2.261229895751967,65.7457305982754,12.942244048465064,1.0742400055129417,5,-0.6199951171875142,-1.5299949645996236,-4.5399951934814595,-6.914997100830092,0.5500030517577983,3,0.02197444287558059,3.5806753297890004,90.5,-1.7070691502069475,90.83999633789062,1.254878641684431,89.73999786376953,0.02197444287558059
4847,2017-05-05,89.5999984741211,90.6500015258789,89.38999938964844,90.6500015258789,854400.0,-0.010600696889943473,1.3999970935724355,26.24947549114036,55.90064245714087,66.35472749204682,-0.26219153705510223,-1.0429056562687435,-3.1135755209963065,-7.0147632413358565,44.64145017190573,1.2600021362304688,0.9736122822553028,0.7774993896484403,-1.2929812527526252,2.847980032049506,-0.25774093155209243,1.8127397108489731,-1.2312061035009805,32.489376770538044,-14.9522274715642,1.0352403212005359,5,0.34000396728515625,-0.3299980163574219,-3.579996109008789,-5.954998016357422,2.0,4,0.032589265833399494,-1.0357498058556638,90.55999755859376,3.5806753297890004,90.5,-1.7070691502069475,90.83999633789062,0.032589265833399494
4848,2017-05-08,89.22000122070312,89.69999694824219,88.95999908447266,89.62999725341797,745000.0,-0.004241040846978628,1.6909237192914315,0.39047127722959324,56.25002980235078,64.93379395560639,0.2577875650477637,-0.5360235396584727,-2.599412498032791,-6.547401732534524,44.950162579318295,0.7399978637695312,0.9558700472655346,0.2995021820068331,-1.6410489792348244,2.2400533432484906,-0.6707733986140028,1.269777762627669,-0.7825846364602569,11.60724929410996,-32.06099932742273,0.9702755806208307,5,0.720001220703125,0.049999237060546875,-3.1999988555908203,-5.575000762939453,2.44000244140625,0,0.031943492884191516,1.3999970935724355,89.5999984741211,-1.0357498058556638,90.55999755859376,3.5806753297890004,90.5,0.031943492884191516
4849,2017-05-09,89.0,89.61000061035156,88.80999755859375,89.33999633789062,879300.0,-0.0024658284879296444,-1.2222269317170347,0.8292673849531997,51.446949281646376,63.86117244377098,0.48488493069395133,-0.17620232302482464,-2.2202126426355733,-6.246655791894369,44.862716189423715,0.8000030517578125,0.9676740319811046,-0.014999008178705253,-1.7583817033584523,1.7283836870010418,-0.8866903557685788,0.8566923394111683,-0.49533168640682845,9.223396257161735,-31.46539812888742,0.871691347589876,5,0.94000244140625,0.4050025939941406,-2.9424972534179688,-5.354999542236328,3.190002441406236,1,0.036629237485735766,1.6909237192914315,89.22000122070312,1.3999970935724355,89.5999984741211,-1.0357498058556638,90.55999755859376,0.036629237485735766
4850,2017-05-10,90.5500030517578,90.58000183105469,88.61000061035156,89.08000183105469,1390000.0,0.01741576462649208,1.575167048967787,-4.323579570954092,62.01047598084073,63.83096397364157,-0.8907127447643717,-1.6003321991050967,-3.5874669131965646,-7.693307549354202,44.84608509842252,1.970001220703125,1.0511984734526294,1.4030040740966712,-0.38725101880574186,3.193259166999084,0.5078765276454646,2.2981316205478777,-1.9794280434013274,85.8407348517828,44.662387304169926,0.8951275464512035,5,-0.5600013732910014,-1.140003204345689,-4.470003128051744,-6.895004272460923,1.909996032714858,2,0.026504625241288826,-1.2222269317170347,89.0,1.6909237192914315,89.22000122070312,1.3999970935724355,89.5999984741211,0.026504625241288826
4851,2017-05-11,89.41999816894531,90.45999908447266,89.38999938964844,90.1500015258789,600800.0,-0.012479346711524508,-1.7088568476150927,-0.4966005107019085,55.68582274042882,62.804054506163006,0.42333303548998913,-0.37288259415286973,-2.3372687396726377,-6.462918250489707,44.44013310953281,1.1600036621093608,0.9860777923460802,0.19899940490722656,-1.5012780780895412,1.8992768879039943,-0.6511393365911573,1.0491381464056104,-0.80999755859375,39.70574485670582,-3.6670894055316126,0.8501387414983833,5,0.4850006103515625,-0.009998321533203125,-3.339998245239258,-5.7649993896484375,4.230003356933594,3,0.0325430968653273,1.575167048967787,90.5500030517578,-1.2222269317170347,89.0,1.6909237192914315,89.22000122070312,0.0325430968653273
4852,2017-05-12,89.11000061035156,89.62999725341797,88.91999816894531,89.30000305175781,461600.0,-0.0034667587222274587,-1.4911928471999143,0.26027612010492984,53.46985822681974,60.84431533974068,0.8527975602673763,0.05242800543719284,-1.8920830032496667,-6.036394635442406,44.420633427461354,0.7099990844726562,0.9983395211803838,-0.18249816894531534,-1.7226540744095615,1.3576577365189308,-0.9525761216774384,0.5875797837868078,-0.5,25.380694932845877,-19.798730410723685,0.7700779527321222,5,0.7949981689453125,0.2999992370605469,-2.549999237060547,-5.125,3.5400009155273438,4,0.022444169973080186,-1.7088568476150927,89.41999816894531,1.575167048967787,90.5500030517578,-1.2222269317170347,89.0,0.022444169973080186
4853,2017-05-15,90.11000061035156,90.29000091552734,88.8499984741211,89.19999694824219,896000.0,0.011222084986540093,1.2677127512585455,-4.789431416639897,54.60600631013127,58.86333116464772,-0.0996805380281387,-0.8933506013231494,-2.7560273185107746,-6.915904307653108,44.344359345151815,1.44000244140625,1.0598840531642963,0.7540016174316406,-0.8121056084526401,2.3201088433159214,-0.02905199551049975,1.537055230373781,-1.4361999511718722,76.14208479853764,32.19900604394487,0.7830536129421422,5,-0.3699989318847656,-0.7000007629394531,-3.549999237060547,-6.125,3.1200027465820312,0,0.016535321869683317,-1.4911928471999143,89.11000061035156,-1.7088568476150927,89.41999816894531,1.575167048967787,90.5500030517578,0.016535321869683317
4854,2017-05-16,89.93000030517578,90.51000213623048,89.69000244140625,90.19000244140624,899300.0,-0.0019975619127351463,-1.216221789201321,-0.28571548341659797,56.2285995296801,57.47612639406051,-0.06966386031005811,-0.6265478568254252,-2.4428039653801363,-6.635515473172575,44.25326213139991,0.819999694824233,1.0732605870973373,0.4985012054443416,-1.0225552761196326,2.019557687008316,-0.2620270353376384,1.2590294462263216,-1.193675598144523,67.00501913156631,22.354176561828723,0.7605282407819843,5,-0.18999862670898438,-0.5200004577636719,-3.142498016357422,-5.944999694824219,3.589996337890625,1,0.019237221739829335,1.2677127512585455,90.11000061035156,-1.4911928471999143,89.11000061035156,-1.7088568476150927,89.41999816894531,0.019237221739829335
4855,2017-05-17,88.06999969482422,89.6500015258789,88.02999877929688,89.0,793400.0,-0.02068275996930591,-2.207919445850298,3.5768948619386327,47.76699374315299,54.81837534135463,1.5750222976463277,1.2378488486391461,-0.4526503935500159,-4.661610959633691,43.097204860238,1.9000015258789062,0.9194501079702917,-1.3239994049072266,-2.942399199562942,0.29440038974848903,-2.1331993022350844,-0.5147995075793688,3.7300033569335795,1.6129379589551345,-43.32689848813964,0.8091998973278591,5,1.2700004577636719,1.3400001525878906,-1.2649974822998047,-4.084999084472656,5.8899993896484375,2,0.046781001031661607,-1.216221789201321,89.93000030517578,1.2677127512585455,90.11000061035156,-1.4911928471999143,89.11000061035156,0.046781001031661607
4856,2017-05-18,88.55000305175781,88.8499984741211,87.55000305175781,88.16000366210938,944400.0,0.005450248195717933,1.6262792848335388,-0.4193540448083218,48.21946516399161,53.964911197671384,0.8715724458041194,0.785518338582591,-0.8338921411573494,-5.0023667997197805,42.35615811798474,1.2999954223632812,0.6613459432965243,-0.8359962463378849,-2.4701371521010316,0.7981446594252617,-1.6530666992194512,-0.01892579345631873,3.174599914550768,33.783794233103684,-13.406664145736364,0.8170704528815722,5,0.5149993896484375,1.0649986267089844,-1.587503433227539,-4.56500244140625,5.009994506835952,3,0.044155797831304744,-2.207919445850298,88.06999969482422,-1.216221789201321,89.93000030517578,1.2677127512585455,90.11000061035156,0.044155797831304744
4857,2017-05-19,89.19000244140625,89.88999938964844,88.12000274658203,88.70999908447266,737300.0,0.007227547911820675,-1.1325311725855896,1.2307797644665284,47.306584369827654,52.971195038502145,0.18695986377595375,0.21481450447765837,-1.3643672758569494,-5.496546454086825,41.81575560481102,1.7699966430664062,0.448959262472556,-0.2329971313476591,-1.8104309125501885,1.3444366498548703,-1.0217140219489238,0.5557197592536056,2.3676165283202977,55.405401922298445,7.564307071985915,0.7887168906012644,5,-0.125,0.4249992370605469,-2.130002975463867,-5.120002746582031,3.6100006103515483,4,0.050005594375924334,1.6262792848335388,88.55000305175781,-2.207919445850298,88.06999969482422,-1.216221789201321,89.93000030517578,0.050005594375924334
4858,2017-05-22,89.93000030517578,90.73999786376952,89.33000183105469,89.41000366210938,1102900.0,0.008296870092090014,-3.147045293899811,1.0833187634109513,45.38073008282348,52.297170683077375,-0.4936453601618638,-0.4348534941581903,-2.004293939673886,-6.089411922495486,41.245495088914666,1.549995422363267,0.214397211299044,0.43550071716308025,-1.0947066182627054,1.965708052588866,-0.3296029505498126,1.200604384875973,1.4673140278320176,74.6081857078969,28.85705757530758,0.765103667712891,5,-0.7849998474121094,-0.25499725341796875,-2.549999237060547,-5.8600006103515625,3.839996337890625,0,0.030245760163158497,-1.1325311725855896,89.19000244140625,1.6262792848335388,88.55000305175781,-2.207919445850298,88.06999969482422,0.030245760163158497
4859,2017-05-23,89.05000305175781,90.16999816894531,89.01000213623047,89.94000244140625,400000.0,-0.009785358061066507,-1.391741387446909,-1.7115483369279751,43.02215094600092,50.187356790317395,0.44051567153839244,0.4501067936814991,-1.060112265776695,-5.069737779261942,40.451771500518795,1.1599960327148438,0.15146383037290434,-0.4329967498779297,-1.9734143622002165,1.1074208624443571,-1.203205556039066,0.3372120562832066,2.1934188299999846,47.02202004692465,3.5591754816254593,0.7702088061611416,5,0.09499740600585938,0.625,-1.5525035858154297,-4.9250030517578125,4.4599990844726705,1,0.04693992321085361,-3.147045293899811,89.93000030517578,-1.1325311725855896,89.19000244140625,1.6262792848335388,88.55000305175781,0.04693992321085361
4860,2017-05-24,90.0999984741211,90.44000244140624,89.13999938964844,89.38999938964844,405800.0,0.011791076770126585,-1.1487670006368107,-0.7977523273955458,47.97891390380384,49.331033586247955,-0.759941805986287,-0.5277083213187268,-2.0256289514900914,-5.956405879779766,39.534609135868834,1.3899993896484233,0.13868378199101983,0.5539985656738224,-0.9787364603478608,2.0867335916955057,-0.21236894733702627,1.3203660786846712,0.9956866544367102,79.93729057995486,37.669924582279684,0.7663675130108424,5,-0.9549980163574219,-0.42499542236328125,-2.375,-5.930000305175781,2.8600006103515625,2,0.03795780495964851,-1.391741387446909,89.05000305175781,-3.147045293899811,89.93000030517578,-1.1325311725855896,89.19000244140625,0.03795780495964851
4861,2017-05-25,90.66999816894531,90.88999938964844,89.93000030517578,90.38999938964844,683900.0,0.006326300826608122,1.666659602424448,0.3943649864067654,54.86806143225771,49.48638949796327,-1.267246763943021,-0.9793775451494184,-2.5292197803272103,-6.35954258602203,39.751916786802724,0.9599990844726562,0.20002179688952992,1.016998291015625,-0.5158832789456085,2.5498798609768585,0.25055750603500826,1.7834390759962417,0.28385967654048727,92.0577080389678,46.54779748758198,0.7664407849806159,5,-1.4499969482421875,-0.9949951171875,-2.559999465942383,-5.1399993896484375,3.2300033569335938,3,0.03628544151282642,-1.1487670006368107,90.0999984741211,-1.391741387446909,89.05000305175781,-3.147045293899811,89.93000030517578,0.03628544151282642
4862,2017-05-26,90.13999938964844,90.66999816894531,89.87999725341797,90.56999969482422,823900.0,-0.005845359986765719,1.5079503481683318,-1.5357220708446866,54.12925592168435,49.43341723258029,-0.6434425989055654,-0.3723853931151808,-1.9533983186338162,-5.6838679394789295,38.46910673917391,0.7900009155273438,0.027747668546410864,0.4259994506835909,-1.080942725475694,1.9329416268428758,-0.32747163739604446,1.1794705387632263,0.75,60.106324696142686,9.882144495649491,0.7534710880796393,5,-0.9199981689453125,-0.464996337890625,-1.980001449584961,-4.6100006103515625,4.300003051757798,4,0.03794096064014485,1.666659602424448,90.66999816894531,-1.1487670006368107,90.0999984741211,-1.391741387446909,89.05000305175781,0.03794096064014485
4863,2017-05-30,90.63999938964844,90.80999755859376,89.91999816894531,90.1500015258789,939900.0,0.005546927039999705,1.144591824541045,-1.139529107006618,57.1803837679595,49.53917103683355,-1.1849681153702676,-0.8448165878682659,-2.3624576232923005,-6.060151486204461,37.146999428550174,0.8899993896484517,0.0007005444361141144,0.8809993743896456,-0.6819232511733162,2.4439219999526074,0.09953806160815759,1.6624606871711336,-3.089996337890625,86.70210823204756,29.998980700942795,0.7814613127814842,5,-1.4199981689453125,-0.964996337890625,-2.3999996185302734,-5.1100006103515625,2.6100006103515625,1,0.023830578956910875,1.5079503481683318,90.13999938964844,1.666659602424448,90.66999816894531,-1.1487670006368107,90.0999984741211,0.023830578956910875
4864,2017-05-31,90.16000366210938,90.79000091552734,89.9000015258789,90.79000091552734,892500.0,-0.005295628097652938,1.8254072055706934,-1.2857142857142858,48.11594331096857,49.57794321103528,-0.7475256651063233,-0.4409858016834107,-1.8055399174801607,-5.47138693153498,35.26273936347011,0.8899993896484375,0.011072387619819324,0.43500328063964844,-1.0568754541950796,1.9268820154743764,-0.31093608677771556,1.1809426480570124,-2.5448007202148375,58.28595842633929,5.050904213120305,0.745939367417366,5,-0.94000244140625,-0.4850006103515625,-1.920003890991211,-4.6300048828125,4.2599945068359375,2,0.04003984953778539,1.144591824541045,90.63999938964844,1.5079503481683318,90.13999938964844,1.666659602424448,90.66999816894531,0.04003984953778539
4865,2017-06-01,92.27999877929688,92.29000091552734,90.38999938964844,90.5500030517578,850000.0,0.02351369821514826,1.1714303152901786,-2.7460369361187027,62.61025300836813,51.17691963818824,-2.4669569777901756,-2.55161297215561,-3.8182017221537166,-7.485946743858875,33.577850322555534,2.1299972534179688,-0.012634940263012595,2.465998458862302,0.6112147217816783,4.320782195942925,1.53860659032199,3.3933903274026136,-4.600899945068349,99.58497423104684,42.79458077998035,0.9273918685403117,6,-2.0749969482421875,-2.359996795654297,-3.937498092651367,-6.75,3.0100021362304688,3,0.013329035253623722,1.8254072055706934,90.16000366210938,1.144591824541045,90.63999938964844,1.5079503481683318,90.13999938964844,0.013329035253623722
4866,2017-06-02,92.5500030517578,92.7699966430664,91.8000030517578,92.23999786376952,443000.0,0.0029259241009169656,1.5866758898507074,0.17919419282570392,65.22126618378618,53.16743983973919,-2.3578440722866247,-2.808900708635221,-3.9916411890230847,-7.663363403496504,31.861648225372786,0.969993591308608,-0.02928286611241049,2.6365024566650277,0.43257052285197517,4.84043439047808,1.5345364897585085,3.738468423571547,-4.68646813427732,92.38776339896148,30.31788900292826,1.1019659669065236,6,-1.6600036621093608,-2.390003204345689,-4.2075023651122905,-7.020004272460923,3.059997558593764,4,0.004429994804922677,1.1714303152901786,92.27999877929688,1.8254072055706934,90.16000366210938,1.144591824541045,90.63999938964844,0.004429994804922677
4867,2017-06-05,92.5199966430664,93.0,91.12999725341795,92.4499969482422,375400.0,-0.0003242183436191759,2.631050701825886,0.22580168828287692,61.665040587958586,54.97680767364309,-2.0180193663500177,-2.686665652751344,-3.8779346608371554,-7.498968332708699,30.99990364797336,1.8700027465820455,0.20502915576295777,2.46049613952637,-0.024891448804979177,4.945883727857719,1.2178023453606954,3.7031899336920446,-4.362074022050777,84.51601312256504,23.225420248879857,1.2426937941656733,6,-1.5149955749511719,-2.2449951171875,-4.027496337890625,-6.784996032714844,4.350006103515639,0,0.014915747220964892,1.5866758898507074,92.5500030517578,1.1714303152901786,92.27999877929688,1.8254072055706934,90.16000366210938,0.014915747220964892
4868,2017-06-06,92.06999969482422,92.72000122070312,92.04000091552734,92.2300033569336,797100.0,-0.004863780421201613,-5.181786655569427,-2.2857765667579573,60.0943454621618,56.87371817543874,-1.377387220705117,-2.1209485346476242,-3.3412933959704816,-6.9421809121870695,30.612725628845354,0.6800003051757812,0.4134657579754588,1.8679992675781278,-0.738579164904408,4.474577700060664,0.5647100513368599,3.1712884838193958,-3.5247108834898455,69.99997538903779,9.042583767604313,1.3032892162412675,6,-1.0,-1.7949981689453125,-2.609996795654297,-5.379997253417969,5.1100006103515625,1,0.02574131372257682,2.631050701825886,92.5199966430664,1.5866758898507074,92.5500030517578,1.1714303152901786,92.27999877929688,0.02574131372257682
4869,2017-06-07,92.26000213623048,92.8499984741211,91.94000244140624,92.2300033569336,719600.0,0.0020636737486265933,-1.983590564574538,-0.1874880793439759,73.46027927195195,59.70498099412187,-1.1892262379406873,-2.1652086724526356,-3.433564875674236,-7.024800558928121,30.411194735104992,0.909996032714858,0.6127349458988363,1.8950016021728686,-0.8012678733848446,4.591271077730582,0.5468668643940191,3.243136339951718,-3.3583364298028613,71.64759805669775,3.052023732414426,1.3481347377788553,6,-0.8200035095214986,-1.9850006103515767,-2.799999237060561,-5.569999694824233,4.6599960327148295,2,0.010730520711539793,-5.181786655569427,92.06999969482422,2.631050701825886,92.5199966430664,1.5866758898507074,92.5500030517578,0.010730520711539793
4870,2017-06-08,92.9499969482422,93.0,91.7300033569336,92.4800033569336,453100.0,0.007478807674347054,3.456130957957998,15.66709053915887,74.07003028390757,61.83853308874962,-1.6007724753880268,-2.8102668173297047,-4.012572182346204,-7.599116737746741,29.575286324176673,1.2699966430664062,0.8158850943974016,2.4649967193603715,-0.4690811021436332,5.399074540864376,0.997957808608362,3.932035630112381,-3.720464498328795,97.32604394035287,23.322089721449956,1.4670389107520034,6,-1.5099983215332173,-2.6749954223632955,-3.48999404907228,-6.259994506835952,5.050003051757798,3,0.01581496792863435,-1.983590564574538,92.26000213623048,-5.181786655569427,92.06999969482422,2.631050701825886,92.5199966430664,0.01581496792863435
4871,2017-06-09,92.33000183105469,93.77999877929688,91.45999908447266,93.27999877929688,797400.0,-0.006670200511493807,1.3794905903986854,-2.0212976640747407,67.21494695384038,63.29249875898918,-0.8052203975725263,-2.0670628498821912,-3.2964993121527755,-6.85804984581101,28.85774116650485,2.3199996948242188,1.1279289826217678,1.6995014190673885,-1.300086468634376,4.699089306769153,0.19970747521649912,3.199295362918278,-2.7988319771343555,45.283165534734174,-29.789771172751436,1.4997939438508852,6,-0.4900016784667969,-1.6650009155273438,-2.844999313354492,-5.549999237060547,6.099998474121094,4,0.03205890854295501,3.456130957957998,92.9499969482422,-1.983590564574538,92.26000213623048,-5.181786655569427,92.06999969482422,0.03205890854295501
4872,2017-06-12,91.11000061035156,92.19000244140624,90.83999633789062,91.83999633789062,1176100.0,-0.013213486369636152,-1.125986711681923,0.7684190237556016,56.145845668205,63.17755008123868,0.6334605545071241,-0.7268079605294986,-1.9929383921607524,-5.527791852312987,28.43399932316325,1.4900054931640625,1.292849445366187,0.37950019836425497,-2.5389080339533336,3.2979084306818436,-1.0797039177945322,1.8387043145230422,-1.1539478638935776,9.183811164857065,-63.22367314180967,1.4592041161587925,6,0.7299995422363281,-0.44499969482421875,-1.6249980926513672,-4.329998016357422,7.5,0,0.04939084589895981,1.3794905903986854,92.33000183105469,3.456130957957998,92.9499969482422,-1.983590564574538,92.26000213623048,0.04939084589895981
4873,2017-06-13,91.5999984741211,92.29000091552734,91.33999633789062,91.43000030517578,922900.0,0.005378090884502251,-4.428502920917255,-0.23287556698229553,63.84364766880583,64.92507278766504,0.32850508782688337,-1.1588714013027186,-2.389380825949928,-5.899732077676532,27.629791004137726,1.1800003051757812,1.3435857604145554,0.7949981689453125,-2.132772982386186,3.722769320276811,-0.6688874067204296,2.2588837446110546,-1.2615511243792241,25.85039133052378,-47.712311155085914,1.463885575665749,6,0.4850006103515625,-0.93499755859375,-1.9949970245361328,-4.819995880126953,7.239997863769531,1,0.057532798692675025,-1.125986711681923,91.11000061035156,1.3794905903986854,92.33000183105469,3.456130957957998,92.9499969482422,0.057532798692675025
4874,2017-06-14,91.66000366210938,92.47000122070312,91.06999969482422,91.81999969482422,1258200.0,0.0006550784824002065,-1.0895483297938362,-0.9411632708015438,59.48909005012943,64.5782769034163,0.5628396262536199,-1.141130025196091,-2.369968018881906,-5.8407708561229725,26.552099444089244,1.4000015258789062,1.456292288800256,0.7685031890869141,-2.1526364138337613,3.6896427920075894,-0.6920666123734236,2.2290729905472517,-0.9774011694120048,27.89138242438083,-43.01165159600051,1.4605698014603348,6,0.649993896484375,-0.9950027465820312,-2.055002212524414,-4.880001068115234,7.289993286132827,2,0.060222522611007356,-4.428502920917255,91.5999984741211,-1.125986711681923,91.11000061035156,1.3794905903986854,92.33000183105469,0.060222522611007356
4875,2017-06-15,92.19000244140624,92.19000244140624,90.48999786376952,91.08000183105469,465700.0,0.005782225159521204,2.0630696267785513,-6.937675838061997,59.29098797949568,63.91935710293957,0.02093376218114429,-1.4194167944282725,-2.802114416947987,-6.243681456761735,27.0153509676678,1.7000045776367188,1.513022198975662,1.0925018310546761,-1.5595495434873925,3.7445532055967448,-0.2335238562163653,2.4185275183257176,1.5899963378906392,51.67185728166349,-15.871372335048122,1.3260256872710345,6,-0.055004119873032664,-1.525001525878892,-2.5174999237060405,-5.334999084472642,7.7699966430664205,3,0.051307035494931874,-1.0895483297938362,91.66000366210938,-4.428502920917255,91.5999984741211,-1.125986711681923,91.11000061035156,0.051307035494931874
4876,2017-06-16,92.45999908447266,92.69000244140624,91.7300033569336,92.30999755859376,843100.0,0.002928697645257383,2.1474954661998376,0.1351364354938373,64.64648021508754,64.25062817262057,-0.2941003658297916,-1.4561232518916682,-2.981031663470432,-6.389637568454091,28.079062999247085,0.959999084472642,1.7555070161577078,1.1669986724853487,-1.2613771405740977,3.595374485544795,-0.04718923404436737,2.381186579015065,1.2541996765136787,89.54532371106913,20.191351935717734,1.2141879065297232,6,-0.3250007629394531,-1.7949981689453125,-2.759998321533203,-5.579998016357422,8.520004272460938,4,0.05991781278805686,2.0630696267785513,92.19000244140624,-1.0895483297938362,91.66000366210938,-4.428502920917255,91.5999984741211,0.05991781278805686
4877,2017-06-19,93.6500015258789,93.91999816894531,92.91999816894531,92.98999786376952,478000.0,0.012870456988854695,-1.4999904632932155,4.399979655155387,67.47970145206725,65.07122328261006,-1.4605469775712265,-2.418878942258118,-4.051031496386372,-7.459555333688243,28.78909642510836,1.4599990844726562,1.6787062478849464,2.1340011596679744,-0.3003610661073992,4.568363385443348,0.9168200467802876,3.3511822725556613,-3.160003662109389,92.12837845352412,23.937392685658565,1.217181112887687,6,-1.4450035095214844,-2.9150009155273438,-3.992502212524414,-6.770000457763672,8.169998168945312,0,0.051041096651514684,2.1474954661998376,92.45999908447266,2.0630696267785513,92.19000244140624,-1.0895483297938362,91.66000366210938,0.051041096651514684
4878,2017-06-20,92.6500015258789,93.68000030517578,92.54000091552734,93.68000030517578,474100.0,-0.010678056419717863,1.2135936712986282,-1.560595551856442,63.63635603963275,63.97967625679682,-0.41305917298865324,-1.2697561150150136,-2.94017478143617,-6.347898688785563,28.89680889862619,1.1399993896484375,1.51795228563779,0.9980010986328125,-1.3661927430206333,3.3621949402862583,-0.1840958221939104,2.1800980194595354,-2.091403656005866,62.97386209703804,-6.202772211328309,1.1820969208267216,6,-0.4450035095214844,-1.9150009155273438,-2.992502212524414,-5.470001220703125,9.299995422363295,1,0.06432810562672153,-1.4999904632932155,93.6500015258789,2.1474954661998376,92.45999908447266,2.0630696267785513,92.19000244140624,0.06432810562672153
4879,2017-06-21,93.2300033569336,93.41000366210938,92.5199966430664,92.9000015258789,476500.0,0.006260138386427139,1.5797213622291022,-0.3203905069479423,56.25826140362692,62.00059082565453,-0.9398295331321407,-1.602718581502927,-3.3954588629168256,-6.806468443957783,29.306191190226315,0.8900070190429688,1.4319016046213733,1.3690029144287053,-0.7533489216160376,3.491354750473448,0.3078269964063338,2.4301788324510767,-2.6041774810791054,79.8835349673138,13.952167226965372,1.0611759180223739,6,-1.0250053405761719,-2.4950027465820312,-3.6550025939941406,-6.0500030517578125,9.269996643066406,2,0.06017368635587217,1.2135936712986282,92.6500015258789,-1.4999904632932155,93.6500015258789,2.1474954661998376,92.45999908447266,0.06017368635587217
4880,2017-06-22,93.5199966430664,94.2300033569336,92.70999908447266,93.16999816894531,663400.0,0.0031105145949910096,-1.3937138428821165,1.0605955518564758,56.37315693809366,60.795947490571564,-1.2744918752395051,-1.711085337727738,-3.5805836775919744,-6.966042960499237,29.75697562732981,1.5200042724609375,1.403460608202309,1.4879962921142607,-0.5875309503684463,3.5635235345969676,0.4502326708729072,2.525759913355614,-2.8282873213501034,71.5997314453125,8.64252278700799,1.037763621241353,6,-1.1599960327148438,-2.629993438720703,-3.944995880126953,-5.934993743896484,7.650001525878906,3,0.058062451882886945,1.5797213622291022,93.2300033569336,1.2135936712986282,92.6500015258789,-1.4999904632932155,93.6500015258789,0.058062451882886945
4881,2017-06-23,93.95999908447266,94.26000213623048,93.38999938964844,93.62999725341795,617000.0,0.004704902236957853,-1.1481614045663828,0.9428664850136645,58.97758362855258,61.11058504172129,-1.6304199298012776,-1.9942159220884719,-3.909409718300793,-7.261684742635026,29.9751339054237,0.8700027465820455,1.2454062936965329,1.7634986877441463,-0.37797336913257595,3.9049707446208686,0.6927626593057852,2.8342347161825074,-3.1267580013476675,82.75849973253288,21.597712573288092,1.0707360284383578,6,-1.5849990844726562,-3.0549964904785156,-4.584999084472656,-6.339996337890625,5.410003662109389,4,0.06385696103089389,-1.3937138428821165,93.5199966430664,1.5797213622291022,93.2300033569336,1.2135936712986282,92.6500015258789,0.06385696103089389
4882,2017-06-26,93.55999755859376,94.93000030517578,93.5199966430664,94.16999816894531,522200.0,-0.004257146975057746,-3.086952675807165,-1.8484764414850579,59.3475474396517,60.61101834959305,-0.9457996454465416,-1.3964566920352155,-3.392205699505311,-6.718502380113321,30.395161963875385,1.410003662109375,1.0069339228982557,1.192497253417983,-0.7984372509812658,3.1834317578172318,0.19703000121835146,2.1879645056176145,-2.5211508122824426,43.15349938585109,-16.191514895805454,0.9954672521996263,6,-0.849998474121108,-2.034996032714858,-4.219995498657241,-5.8649978637695455,5.850006103515611,0,0.07930746036726766,-1.1481614045663828,93.95999908447266,-1.3937138428821165,93.5199966430664,1.5797213622291022,93.2300033569336,0.07930746036726766
4883,2017-06-27,92.8000030517578,94.30999755859376,92.7300033569336,93.52999877929688,405600.0,-0.008123071041766572,-2.6321909639399794,1.1967131100383233,53.161603176120316,59.90796425248093,0.0025887110742246477,-0.4915447623666154,-2.558819301388482,-5.841764373776741,30.436381127942703,1.5799942016601705,0.8673441120825487,0.3245025634765426,-1.4991816413809431,2.1481867683340283,-0.5873395389522074,1.2363446659052926,-1.4498640207373228,11.61850552734489,-44.26306657418512,0.9118421024287446,6,-0.09000396728514204,-0.8300018310546733,-3.460000991821275,-5.080001831054673,7.25,1,0.09719823649182047,-3.086952675807165,93.55999755859376,-1.1481614045663828,93.95999908447266,-1.3937138428821165,93.5199966430664,0.09719823649182047
4884,2017-06-28,93.7699966430664,93.83000183105469,92.54000091552734,93.16000366210938,476300.0,0.010452516803987733,2.534232831328449,-0.8356117138019528,54.64853254997814,59.39213587142343,-0.7114425092176901,-1.2408382584747812,-3.4290965414939194,-6.694735386556687,30.430520258266334,1.2900009155273438,0.9703983827305933,1.1139965057373047,-0.4392857000981536,2.667278711572763,0.33735540281958265,1.8906376086550267,-2.1334687101135046,51.46426952518978,0.791058517409418,0.7766411029177287,6,-0.43999481201171875,-1.7999954223632812,-4.359994888305664,-5.544994354248047,5.540000915527358,2,0.08723472963652545,-2.6321909639399794,92.8000030517578,-3.086952675807165,93.55999755859376,-1.1481614045663828,93.95999908447266,0.08723472963652545
4885,2017-06-29,93.51000213623048,93.7300033569336,92.12999725341795,93.7300033569336,1017900.0,-0.0027726833330877776,13.545429324455672,-0.36066188885968176,56.97401040882277,58.539639226282894,-0.27325024062970726,-0.9317410801301094,-3.0832461248212866,-6.319159815773574,29.40784958943806,1.6399993896484517,0.9591254178328228,0.7925018310547074,-0.7951182767641285,2.3801219388735433,-0.0013082228547034447,1.5863118849641182,-1.6099964134997578,49.28583495457867,-1.9837048409934184,0.793810053909415,6,0.01999664306639204,-1.4750022888183736,-4.100000381469741,-5.165000915527358,5.809997558593736,3,0.09613942528492725,2.534232831328449,93.7699966430664,-2.6321909639399794,92.8000030517578,-3.086952675807165,93.55999755859376,0.09613942528492725
4886,2017-06-30,92.95999908447266,93.9000015258789,92.94000244140624,93.31999969482422,2204900.0,-0.005881756381061254,-3.800068665598265,1.6363573311139912,61.874209758787245,57.91680681591845,0.3968718331731367,-0.36833181912744806,-2.4484618928703696,-5.6568779403284,28.136576047930262,0.9599990844726705,1.0016442556545258,0.22199897766112997,-1.3671020010641257,1.8110999563863857,-0.5725515117014908,1.0165494670237507,-0.8300018310547017,29.642890229481395,-25.8369257697902,0.7945504893626261,6,0.5699996948242188,-0.5550003051757812,-3.549997329711914,-4.249996185302734,5.7700042724609375,4,0.08831754695922744,13.545429324455672,93.51000213623048,2.534232831328449,93.7699966430664,-2.6321909639399794,92.8000030517578,0.08831754695922744
4887,2017-07-03,93.9000015258789,94.2300033569336,92.91000366210938,93.5,520400.0,0.01011190243829585,1.4905532723464592,-1.1111134658585173,63.95634573790401,57.952361226837475,-0.5631611668130887,-1.2644772115187095,-3.2826303109571597,-6.482945390035525,27.628934366669018,1.3199996948242188,1.0401018073473693,1.093001174926755,-0.5741678871069666,2.7601702369604766,0.25941664390990127,1.9265857059436087,-1.7700042724609517,81.19284516880867,21.057750338258202,0.83358453101686,7,-0.37000274658203125,-1.4950027465820312,-4.4524993896484375,-5.180000305175781,5.8699951171875,0,0.058253473182272586,-3.800068665598265,92.95999908447266,13.545429324455672,93.51000213623048,2.534232831328449,93.7699966430664,0.058253473182272586
4888,2017-07-05,94.44000244140624,95.76000213623048,94.0500030517578,94.0500030517578,1519900.0,0.005750808378618633,-7.769239798114313,0.9749947548112686,65.94038563501678,59.02815280810302,-0.9192133664503928,-1.7052486702578733,-3.709952271488689,-6.903916138180762,27.43269352585726,1.8600006103515767,1.0311012205463328,1.5145019531249915,-0.2652130119904115,3.2942169182403944,0.62464447056729,2.404359435682693,-2.086004943847655,63.63642095705637,-0.5534395253535536,0.8898574825577039,7,-0.49500274658201704,-1.6100006103515483,-4.992500305175767,-5.620002746582017,3.2999954223632812,2,0.052626017494934896,1.4905532723464592,93.9000015258789,-3.800068665598265,92.95999908447266,13.545429324455672,93.51000213623048,0.052626017494934896
4889,2017-07-06,93.25,94.33000183105469,93.2300033569336,94.2699966430664,669100.0,-0.012600618494737481,-1.0754885378054486,-2.6153801009429163,55.65031306580001,58.947836822292615,0.30611517834338997,-0.46090613647569967,-2.4439211505706453,-5.610494593830481,26.845979664917884,1.209999084472642,0.8613757306638234,0.27499961853027344,-1.481701088927906,2.031700325988453,-0.6033507351988163,1.1533499722593632,-0.5554020385742291,30.85402865117545,-33.47679581531567,0.878350353729093,7,0.6949996948242188,-0.4199981689453125,-3.8024978637695312,-4.269996643066406,4.699996948242202,3,0.07292228473734896,-7.769239798114313,94.44000244140624,1.4905532723464592,93.9000015258789,-3.800068665598265,92.95999908447266,0.07292228473734896
4890,2017-07-07,94.41999816894531,95.38999938964844,93.13999938964844,93.37000274658205,1693500.0,0.012546897254105183,-1.980128234277659,-1.0294106647318717,59.533077684076,59.00955838401744,-0.8077339269025856,-1.5970082995406187,-3.5085428483969565,-6.6653881648137485,26.689290872584063,2.25,0.8258138318136332,1.371497726440424,-0.5000530399853176,3.2430484928661656,0.4357223432275532,2.307273109653295,-1.4188597900390647,52.9822917642647,-7.822025437375359,0.9357753832128692,7,-0.47499847412109375,-1.3449974060058594,-4.972496032714844,-5.439994812011719,4.430000305175781,4,0.0517898695666017,-1.0754885378054486,93.25,-7.769239798114313,94.44000244140624,1.4905532723464592,93.9000015258789,0.0517898695666017
4891,2017-07-10,95.29000091552734,96.16000366210938,94.30999755859376,94.4800033569336,1376100.0,0.009214178812261054,-2.217376305279554,0.7714296094459686,58.23293572612596,58.88571263807013,-1.641898934333625,-2.354607165714782,-4.250893304537897,-7.410545933082204,26.19287885421494,1.8500061035156108,0.8704780078728049,2.093500518798834,0.005548100727580163,4.1814529368700875,1.0495243097631999,3.1374767278344677,-2.1500015258789062,73.23068472055289,15.711652349373878,1.0439762090356295,7,-1.1450004577636719,-1.9650001525878906,-5.227499008178711,-6.064998626708984,3.279998779296875,0,0.04229193767003303,-1.980128234277659,94.41999816894531,-1.0754885378054486,93.25,-7.769239798114313,94.44000244140624,0.04229193767003303
4892,2017-07-11,95.61000061035156,95.86000061035156,94.6999969482422,95.23999786376952,537900.0,0.003358166562595466,1.666666666666634,0.4567948911159847,65.94828613874166,60.3064551894725,-1.8333179078039734,-2.4455785925320583,-4.449463140361658,-7.6052868021468925,26.383310991488372,1.1600036621093608,0.9077916516613413,2.188500213623044,0.07753425372787603,4.299466173518212,1.13301723367546,3.243983193570628,-2.470001220703125,81.78800418352962,23.92794173687902,1.0554829799475807,7,-1.4650001525878906,-2.2849998474121094,-5.085000991821289,-6.145000457763672,3.6200027465820312,1,0.03263259833348675,-2.217376305279554,95.29000091552734,-1.980128234277659,94.41999816894531,-1.0754885378054486,93.25,0.03263259833348675
4893,2017-07-12,96.87000274658205,97.06999969482422,95.80999755859376,96.1500015258789,703700.0,0.013178560068893619,1.2500136239781763,1.9459348000906909,68.27310498239727,61.820296570852406,-2.7438185326000166,-3.4683456913136013,-5.597325547503644,-8.716582156140632,26.718691698499665,1.4599990844726562,0.9205506588534291,3.18500213623048,0.7418594642427649,5.628144808218195,1.9634308002366225,4.406573472224338,-3.3676028442382915,94.91101952387181,38.191162018048416,1.2215713359938578,7,-2.2700042724609517,-3.0900039672851705,-6.230001449584975,-7.290000915527358,1.0599975585937358,2,0.02993696515185329,1.666666666666634,95.61000061035156,-2.217376305279554,95.29000091552734,-1.980128234277659,94.41999816894531,0.02993696515185329
4894,2017-07-13,97.18000030517578,97.5,95.9000015258789,96.63999938964844,1344600.0,0.003200139876166963,1.7118611191930948,0.7499999999999852,68.33669954391797,63.08281758586298,-2.8152971989994455,-3.5242872814138337,-5.824730764022746,-8.880628205672622,27.447785140981708,1.5999984741210938,0.9775568926986722,3.2189998626708984,0.5067125727730968,5.9312871525687,1.8628562177219976,4.575143507619799,-3.1781364318847665,92.6605584856004,36.260479771256016,1.3561436449489035,7,-1.9749984741210938,-3.1850013732910156,-6.507499694824219,-7.599998474121094,1.0199966430664205,3,0.005762477431932256,1.2500136239781763,96.87000274658205,1.666666666666634,95.61000061035156,-2.217376305279554,95.29000091552734,0.005762477431932256
4895,2017-07-14,96.91999816894531,97.36000061035156,96.8499984741211,97.30999755859376,788900.0,-0.002675469596768676,1.0816180363092829,-0.7222198674748423,65.10204319952044,63.44146574594446,-2.25819178016404,-3.0480307369473394,-5.472493882965665,-8.485562397576274,28.857764611133764,0.5100021362304688,1.1624559825479253,2.7224979400634766,-0.15916739625367882,5.604163276380632,1.2816652719048989,4.163330608222054,-2.358432515380855,81.8181383334927,27.564497949660975,1.4408326681585795,7,-1.714996337890625,-2.924999237060547,-6.062498092651367,-7.339996337890625,2.0400009155273438,4,0.010627309108089955,1.7118611191930948,97.18000030517578,1.2500136239781763,96.87000274658205,1.666666666666634,95.61000061035156,0.010627309108089955
4896,2017-07-17,98.0,98.08000183105469,96.77999877929688,96.98999786376952,650800.0,0.01114322999854056,1.222216425939813,-2.589753120231563,71.18322639072699,64.24445248514701,-2.8475343380490017,-3.8912135907848153,-6.447743769485157,-9.410235143622657,30.07988672031519,1.3000030517578125,1.3050385373403373,3.5254997253418026,0.30224571244532683,6.748753738238278,1.9138727188935718,5.137126731790033,-2.968284851005862,97.63308534074902,40.24139329027001,1.6116270064482379,7,-2.3899993896484375,-3.7150001525878906,-7.142499923706055,-8.419998168945312,2.239997863769517,0,0.008673453817562127,1.0816180363092829,96.91999816894531,1.7118611191930948,97.18000030517578,1.2500136239781763,96.87000274658205,0.008673453817562127
4897,2017-07-18,98.43000030517578,98.51000213623048,97.3499984741211,97.94000244140624,490500.0,0.004387758216079396,2.56923365846204,0.4851453736507026,77.73397244849419,65.55485101997783,-2.8690943540708105,-4.157926229114963,-6.734887356095157,-9.684182088056545,30.630207719570592,1.1600036621093892,1.477322441897556,3.7165000915527315,0.0696339981995493,7.363366184905914,1.8930670448761333,5.53993313822933,-2.8495935534107417,97.03697424377235,32.4567551665683,1.823433046676592,7,-2.604999542236328,-3.9300003051757812,-7.177499771118164,-8.40999984741211,2.589996337890625,1,0.0014223243849880163,1.222216425939813,98.0,1.0816180363092829,96.91999816894531,1.7118611191930948,97.18000030517578,0.0014223243849880163
4898,2017-07-19,98.61000061035156,98.9800033569336,98.08999633789062,98.68000030517578,799300.0,0.0018287138536798864,1.656714378437468,-0.1428571428571387,75.85469928719027,67.79978282235453,-2.6768770312147723,-4.077584354184353,-6.754743605888422,-9.720028096948369,31.685739061375507,0.8900070190429688,1.6822951969813573,3.5985004425048857,-0.30350612609325367,7.500507011103025,1.647497158205823,5.549503726803948,-2.4436747816934314,87.98693095402054,20.849260204369443,1.9510032842990692,7,-2.549999237060547,-3.875,-7.357500076293945,-8.59000015258789,2.8899993896484375,2,0.0062874226016071955,2.56923365846204,98.43000030517578,1.222216425939813,98.0,1.0816180363092829,96.91999816894531,0.0062874226016071955
4899,2017-07-20,98.83999633789062,99.11000061035156,98.5500030517578,98.87000274658205,531200.0,0.0023323773057042363,1.1960596586234793,0.4286648501364428,78.56371273927691,69.91429782848796,-2.269171044281819,-4.0746536863325815,-6.811528502095001,-9.790773980465062,32.83764041969429,0.5599975585937642,1.8235719272597493,3.5479965209960938,-0.6127704494451649,7.708763491437352,1.4676130357754715,5.628380006216716,-2.1109350035773957,88.41184290663331,18.23050219966784,2.0803834852206284,7,-2.1299972534179688,-4.039997100830078,-7.464996337890625,-8.579998016357422,2.600006103515611,3,-0.009206759069516401,1.656714378437468,98.61000061035156,2.56923365846204,98.43000030517578,1.222216425939813,98.0,-0.009206759069516401
4900,2017-07-21,98.9499969482422,99.47000122070312,98.5,98.51000213623048,500900.0,0.0011129159695184576,-3.21740500555594,-14.663361301798293,83.689500193524,72.74280499153218,-1.8651565836679822,-3.960026924951265,-6.793437708376359,-9.73815066720418,33.58437240427718,0.970001220703125,1.921368290976318,3.3864971160888757,-0.9904428403352483,7.763437072513,1.1980271378768208,5.574967094300931,-1.744747758721303,80.66900369840998,5.138412940023372,2.1884699782120602,7,-1.8649978637695455,-3.9699974060058736,-7.462497711181655,-8.689998626708999,3.2600021362304545,4,-0.00757958588308294,1.1960596586234793,98.83999633789062,1.656714378437468,98.61000061035156,2.56923365846204,98.43000030517578,-0.00757958588308294
4901,2017-07-24,99.95999908447266,100.27999877929688,98.87000274658205,98.87000274658205,487400.0,0.010207197244874733,-1.5871573760394624,2.477293613774655,83.81692532224812,74.72820934525514,-2.3949050128441627,-4.740525812438634,-7.624542151945576,-10.604350596236202,34.455059087183606,1.4099960327148295,2.272874186298125,4.096499252319333,-0.6264928210217846,8.81949132566045,1.7350032156487742,6.457995288989892,-2.301799488715318,89.07850984660493,13.67491861177578,2.3614960366705606,7,-1.9150009155273438,-3.954998016357422,-8.559999465942383,-9.564998626708984,1.6600036621093892,0,-0.010004001692266229,-3.21740500555594,98.9499969482422,1.1960596586234793,98.83999633789062,1.656714378437468,98.61000061035156,-0.010004001692266229
4902,2017-07-25,100.9800033569336,101.68000030517578,99.48999786376952,99.95999908447266,889300.0,0.010204124467818154,-1.234688713984303,0.9357868801971172,84.6397984031631,76.54673083645132,-2.8754523549180675,-5.4558647609333235,-8.440114033265587,-11.465177903643792,35.126705541986865,2.190002441406264,2.5478650601997117,4.745503234863278,-0.36539880490327903,9.856405274629836,2.1900522149799997,7.300954254746557,-2.7974439244683538,80.50149931250517,3.4603379259902027,2.5554510198832774,7,-2.19000244140625,-4.075004577636719,-9.58000373840332,-10.580005645751953,1.5399932861328125,1,-0.007328237953690531,-1.5871573760394624,99.95999908447266,-3.21740500555594,98.9499969482422,1.1960596586234793,98.83999633789062,-0.007328237953690531
4903,2017-07-26,101.81999969482422,101.8499984741211,100.68000030517578,101.31999969482422,581100.0,0.008318442364489753,3.17858310626703,0.49019402516193694,97.13969171887918,79.74706330033591,-3.2848919326302735,-5.887302542759016,-9.093940117228755,-12.146202915993712,36.75502091286833,1.1699981689453125,2.8363683321754536,5.134499740600589,-0.2830212843434623,10.55202076554464,2.4257392281285632,7.843260253072614,-2.9499969482421733,99.10451364295784,15.550918203294941,2.7087605124720286,7,-2.5050010681152344,-4.8300018310546875,-10.350000381469727,-11.35000228881836,1.9300003051757812,2,-0.007857032549161147,-1.234688713984303,100.9800033569336,-1.5871573760394624,99.95999908447266,-3.21740500555594,98.9499969482422,-0.007857032549161147
4904,2017-07-27,101.9499969482422,102.7300033569336,100.95999908447266,102.33999633789062,877900.0,0.0012767359438972115,2.025613604945356,-0.7799987792968466,96.77016102281236,83.26574305847944,-2.9805453101851924,-5.663419708458889,-9.0266152742998,-12.116615403994444,38.75923451067235,1.7700042724609375,3.059472433505306,4.855496978759774,-0.862055599557408,10.573049557076956,1.996720689601176,7.714273267918372,-2.4839950561523523,81.56014681612847,-5.6184211901573775,2.8587762891585924,7,-2.1949958801269673,-4.5199966430664205,-10.47999763488771,-11.479999542236342,1.990005493164034,3,-0.004413898594530119,3.17858310626703,101.81999969482422,-1.234688713984303,100.9800033569336,-1.5871573760394624,99.95999908447266,-0.004413898594530119
4905,2017-07-28,102.5,103.79000091552734,101.3499984741211,103.37000274658205,957600.0,0.0053948314685778875,1.8538055529529343,2.230779764466646,96.63645506703106,86.09387957806878,-2.96789136699239,-5.80289948153424,-9.308874239101556,-12.49439144459842,41.39818871957134,2.44000244140625,3.1909328927974627,4.956000137329099,-0.9842149631792125,10.89621523783741,1.985892587074943,7.926107687583254,-2.3811978149414017,73.78045943858793,-14.536077985863884,2.9701075502541547,7,-1.9300003051757812,-4.540000915527344,-11.030000686645508,-12.03000259399414,0.04000091552734375,4,-0.010341439596036728,2.025613604945356,101.9499969482422,3.17858310626703,101.81999969482422,-1.234688713984303,100.9800033569336,-0.010341439596036728
4906,2017-07-31,101.16999816894531,102.7699966430664,101.11000061035156,102.63999938964844,1059200.0,-0.012975627620045782,-1.0880501333947525,1.6896512413073133,81.80774636207303,86.546521124022,-1.275018974830033,-4.033065804108503,-7.736537065849859,-11.017787540230856,43.9502391151925,1.6599960327148438,3.2906741538359086,3.215498352050787,-2.52216731441537,8.953164018516944,0.3466655188177157,6.084331185283858,-0.3169562377929651,39.069746810738124,-48.00415845211897,2.8688328332330766,7,-0.22999954223632812,-3.2099990844726562,-9.54499626159668,-10.544998168945312,1.6200027465820312,0,0.010279736427301511,1.8538055529529343,102.5,2.025613604945356,101.9499969482422,3.17858310626703,101.81999969482422,0.010279736427301511
4907,2017-08-01,99.37000274658205,101.16000366210938,99.33000183105469,101.0,1100300.0,-0.017791790599397173,-1.1403541647147006,1.1088407481990394,63.4698293580456,85.17042446522815,0.7513507625601079,-1.8996563155915425,-5.73075822539613,-9.079529896354117,45.71600938671864,1.839996337890625,3.432747653963588,1.1420028686523551,-4.295536845130073,6.579542582434783,-1.5767669882388589,3.860772725543569,4.419998168945298,0.8968816981738823,-81.66674869398547,2.7187698568912144,8,1.7749977111816264,-1.4100036621093892,-7.730001449584975,-8.730003356933608,4.110000610351548,1,0.022642648060884563,-1.0880501333947525,101.16999816894531,1.8538055529529343,102.5,2.025613604945356,101.9499969482422,0.022642648060884563
4908,2017-08-02,99.41000366210938,100.38999938964844,98.95999908447266,99.3000030517578,923200.0,0.00040254517884386054,-2.620214779619114,-0.06748515073931292,62.37515442957804,83.37169576415049,0.9351000163002681,-1.6318942366231397,-5.584124093146812,-8.989691703274815,46.48223628898247,1.4300003051757812,3.4205410935027487,0.9335037231445256,-4.222088925826327,6.089096372115378,-1.6442926013409078,3.511300047629959,4.290797271728522,9.316861429397326,-68.99658654052915,2.577796324485429,8,1.7349967956542969,-1.4500045776367188,-7.292503356933594,-8.230003356933594,3.899993896484389,2,0.03128450725671206,-1.1403541647147006,99.37000274658205,-1.0880501333947525,101.16999816894531,1.8538055529529343,102.5,0.03128450725671206
4909,2017-08-03,100.0500030517578,100.4499969482422,99.02999877929688,99.41999816894531,546100.0,0.006437977729321531,-1.0141765686211053,5.72728533777136,66.66669375007109,81.48027282598905,0.5417623540585339,-1.8301675599464886,-5.997834293788401,-9.508543902640113,48.16927948442824,1.4199981689453267,3.3271735960752267,1.2335029602050582,-3.33419258405155,5.8011985044616665,-1.050344811923253,3.5173507323333695,3.4611658081054912,22.567361367793247,-53.0182665893494,2.283847772128305,8,1.2799987792968892,-2.090003967285142,-7.710002899169908,-8.870002746582017,4.599998474121108,3,0.03698147761502946,-2.620214779619114,99.41000366210938,-1.1403541647147006,99.37000274658205,-1.0880501333947525,101.16999816894531,0.03698147761502946
4910,2017-08-04,99.30999755859376,100.37999725341795,99.0500030517578,100.37999725341795,588600.0,-0.007396356527657577,1.4859711794192336,-1.6983990505715878,57.23755313176016,78.52700924926818,1.4954687262741686,-0.7431326473008681,-5.069322616808435,-8.647111318218734,49.33632768206267,1.3299942016601562,3.2582211348094745,0.24899749755860512,-3.824587711715992,4.322582706833202,-1.7877951070786935,2.2857901021959037,4.019124510253903,9.186317543213612,-60.98277303861962,2.0367926046372977,8,2.065002441406236,-1.349998474121108,-6.659996032714858,-8.069995880126967,4.4200057983398295,4,0.04662173997215868,-1.0141765686211053,100.0500030517578,-2.620214779619114,99.41000366210938,-1.1403541647147006,99.37000274658205,0.04662173997215868
4911,2017-08-07,99.31999969482422,99.72000122070312,99.01000213623048,99.25,453300.0,0.00010071630728369918,-1.581836341189445,-0.06542029419524299,55.156424600761035,75.25107882677905,1.5479153768363858,-0.45928491214996825,-4.905191359559325,-8.54748850652409,50.15795095983285,0.709999084472642,3.1470428733232154,0.05749969482421591,-3.6090363132708205,3.7240357029192523,-1.7757683092232952,1.890767698871727,3.8343574546484547,16.36363005836475,-48.32459879709029,1.8332680040475156,8,2.0550003051757812,-0.9699974060058594,-6.537500381469727,-8.079998016357422,4.0,0,0.03242047151225402,1.4859711794192336,99.30999755859376,-1.0141765686211053,100.0500030517578,-2.620214779619114,99.41000366210938,0.03242047151225402
4912,2017-08-08,98.7300033569336,99.51000213623048,98.36000061035156,99.27999877929688,634800.0,-0.005940357830280685,1.2772259278003615,-7.857111716621254,50.663731938212045,70.08708329559381,1.994978306151026,0.39678215497792735,-4.127241124999742,-7.858009077091907,50.782418483176684,1.1500015258789205,2.9744669471517398,-0.6884967803955107,-3.9430527755047677,2.5660592147137464,-2.315774777950139,0.9387812171591179,4.2565794699390835,17.70351171789431,-42.21844067999206,1.6272779975546308,8,2.3449974060058594,-0.3800010681152344,-5.762504577636719,-7.490001678466797,4.659996032714844,1,0.04112222648181074,-1.581836341189445,99.31999969482422,1.4859711794192336,99.30999755859376,-1.0141765686211053,100.0500030517578,0.04112222648181074
4913,2017-08-09,99.7699966430664,99.86000061035156,98.01000213623048,98.41999816894531,773600.0,0.010533710632754545,1.418288529527609,-2.4545631094896585,54.72081446316556,65.41493367785529,0.7080727490147325,-0.4372281657332735,-4.979439459974529,-8.772460843503637,50.87061177566592,1.8499984741210795,2.7436032788617126,0.20649681091308025,-2.820429806808889,3.2334234286350494,-1.3069664979479114,1.719960119774072,2.9389912508150076,72.13107577818369,15.159688215311533,1.5134633088609875,8,1.1300048828125,-1.3049964904785156,-6.802497863769531,-8.52999496459961,4.620002746582031,2,0.03718559525605647,1.2772259278003615,98.7300033569336,-1.581836341189445,99.31999969482422,1.4859711794192336,99.30999755859376,0.03718559525605647
4914,2017-08-10,97.73999786376952,99.6500015258789,97.5199966430664,99.29000091552734,889600.0,-0.02034678608399021,-1.1407025157763175,-1.1481517064431828,44.85981550731584,59.66197372677581,2.3222949680306613,1.7253340948708598,-2.765888503223735,-6.632559848770413,50.59985782074081,2.25,2.341646743042716,-1.8515018463134965,-4.794799750595487,1.0917960579684944,-3.323150798454492,-0.379852894172501,4.593071169499822,7.692348732613328,-44.36961081557368,1.4716489521409983,8,2.404998779296889,0.7250022888183736,-4.352497100830064,-6.084995269775376,7.3400039672851705,3,0.05698792527689367,1.418288529527609,99.7699966430664,1.2772259278003615,98.7300033569336,-1.581836341189445,99.31999969482422,0.05698792527689367
4915,2017-08-11,97.9499969482422,98.20999908447266,97.1500015258789,97.75,466100.0,0.0021485480771687993,1.9444326707074133,-0.12903003514437553,40.83863577722158,55.10985032845899,1.5634132604347428,1.6827309107620891,-2.854454989576226,-6.728244148898867,50.182878948727215,1.05999755859375,1.7230801359843184,-1.6930027008056499,-4.470878757567775,1.084873355956475,-3.0819407291867122,-0.30406467242458746,3.9017648460068415,29.520136259343722,-17.121721987546984,1.388938028381059,8,1.205005645751939,0.5150032043456889,-4.562496185302749,-6.294994354248061,7.460006713867173,4,0.0684022949094838,-1.1407025157763175,97.73999786376952,1.418288529527609,99.7699966430664,1.2772259278003615,98.7300033569336,0.0684022949094838
4916,2017-08-14,98.8499984741211,99.2699966430664,98.4000015258789,98.69000244140624,363700.0,0.009188377273298576,-1.351344942418525,0.7999923704890659,40.18430101326878,52.52256940126156,0.3349331743968236,0.8955916477325729,-3.628766520286433,-7.515520453558935,49.671457295527695,1.3199996948242045,1.140641218995384,-0.8355010986328182,-3.5323650174268124,1.861362820161176,-2.1839330580298224,0.512930860764186,2.4375520879235353,62.7305358877268,19.530160829388336,1.348431959397,8,-0.049999237060546875,0.20000076293945312,-5.339998245239258,-7.194995880126953,7.040000915527344,0,0.04936777904038192,1.9444326707074133,97.9499969482422,-1.1407025157763175,97.73999786376952,1.418288529527609,99.7699966430664,0.04936777904038192
4917,2017-08-15,98.56999969482422,99.16000366210938,97.98999786376952,99.16000366210938,516700.0,-0.002832562302670927,2.9660946814426405,-3.687616231939017,34.20795859808848,49.39288097554051,0.5470451865368489,1.250742839031787,-3.2227725564417824,-7.130465391772788,48.816731881563605,1.170005798339858,0.48591600197627827,-1.122499847412115,-3.806337939973943,1.561338245149713,-2.4644188936930362,0.21941919886880612,2.221044982880528,52.39847412057826,15.597516361749925,1.3419190462809167,8,0.22999954223632812,0.6749992370605469,-4.834999084472656,-6.714996337890625,7.1999969482421875,1,0.04818910433911072,-1.351344942418525,98.8499984741211,1.9444326707074133,97.9499969482422,-1.1407025157763175,97.73999786376952,0.04818910433911072
4918,2017-08-16,99.2300033569336,99.75,98.62999725341795,98.73999786376952,474100.0,0.006695786386859748,-2.154907481034063,-0.8305122004836468,37.430713179179925,46.14443868988593,-0.1577676080796806,0.6741329629074642,-3.732007019907712,-7.6773149491496895,47.85986620889159,1.1800003051757812,0.008265097060373705,-0.4934963226318416,-3.138733011763435,2.1517403664997516,-1.8161146671976383,0.829122021933955,1.1241161425520545,80.00011737536936,46.84250279577376,1.3226183445657986,8,-0.46500396728515625,0.5699958801269531,-5.495002746582031,-7.375,5.349998474121094,2,0.04192276420420149,2.9660946814426405,98.56999969482422,-1.351344942418525,98.8499984741211,1.9444326707074133,97.9499969482422,0.04192276420420149
4919,2017-08-17,97.93000030517578,99.44000244140624,97.91000366210938,98.83999633789062,466300.0,-0.013100907062168043,-2.22108627737575,-1.857113941394397,30.250649026081618,43.14589378925498,0.9050653810312923,2.0052774883898508,-2.2993576679934904,-6.267055691955846,46.556158985463384,1.5299987792968608,-0.19922160789360532,-1.747999572753912,-4.486870782210957,0.9908716367031332,-3.1174351774824345,-0.3785639680253894,2.0396250374770517,29.99997065615766,1.8990449365037811,1.3694356047285252,8,0.5750007629394531,1.9150009155273438,-3.740001678466797,-5.619998931884766,5.4199981689453125,3,0.06596547599654445,-2.154907481034063,99.2300033569336,2.9660946814426405,98.56999969482422,-1.351344942418525,98.8499984741211,0.06596547599654445
4920,2017-08-18,98.1999969482422,98.7699966430664,97.37999725341795,97.79000091552734,490400.0,0.0027570370900136254,-1.2601554407358644,-0.4505470551247274,35.87058623688449,41.003022859935356,0.5152397752205076,1.7667963540846188,-2.4530797452685675,-6.4225100789961544,44.87497653926304,1.3899993896484517,-0.3993564409793606,-1.440502929687483,-4.241183411998762,1.3601775526237958,-2.8408431708431294,-0.040162688531836466,1.5500030517577983,34.59910314478871,7.559911062760378,1.40034024115564,8,0.30500411987303266,2.0850028991699077,-3.599996566772475,-5.6749954223632955,6.020004272460923,4,0.0700611516967633,-2.22108627737575,97.93000030517578,-2.154907481034063,99.2300033569336,2.9660946814426405,98.56999969482422,0.0700611516967633
4921,2017-08-21,98.95999908447266,99.2300033569336,97.95999908447266,98.11000061035156,539300.0,0.0077393295300307585,-1.2087001519242635,2.0731870708423332,47.83525021510531,40.68874711292351,-0.3365953210416137,0.9781876626001349,-3.065591341149755,-7.067337505369991,42.920739535512,1.2700042724609375,-0.7012270980395385,-0.6305007934570312,-3.442845932713084,2.1818443457990213,-2.0366733630850575,0.775671776170995,0.48000335693357954,66.66666666666686,34.820279629497975,1.406172569628023,8,-0.4549980163574219,1.3250007629394531,-4.35999870300293,-6.43499755859375,5.760002136230469,0,0.06517789649665384,-1.2601554407358644,98.1999969482422,-2.22108627737575,97.93000030517578,-2.154907481034063,99.2300033569336,0.06517789649665384
4922,2017-08-22,100.23999786376952,100.51000213623048,98.9499969482422,99.02999877929688,644500.0,0.012934506781919541,-1.2773752707873212,1.423530890127529,53.874856548136734,40.594751789031406,-1.542037921877565,-0.37955289519349833,-4.140854643918104,-8.223708873546784,40.70455276870481,1.5600051879882812,-0.8166852743058257,0.686498260498027,-2.0677463842510235,3.4407429052470775,-0.6906240618764912,2.063620582872545,-3.089996337890611,91.37367887367805,54.33617102606166,1.3771223223745246,8,-1.4099960327148295,0.23000335693360796,-5.292497634887681,-7.424995422363267,5.380004882812528,1,0.05636474108426781,-1.2087001519242635,98.95999908447266,-1.2601554407358644,98.1999969482422,-2.22108627737575,97.93000030517578,0.05636474108426781
4923,2017-08-23,101.0199966430664,101.1500015258789,99.83999633789062,99.83999633789062,533700.0,0.007781312808455398,-1.2203472020172632,0.9752076016570416,54.47001717844565,41.66255197471251,-2.3759320683569882,-1.28862751382772,-4.71862960318046,-8.873012095844103,38.44148366770946,1.3100051879882812,-0.8912480973908856,1.5064971923828097,-1.129865636389951,4.14286002115557,0.1883157779964364,2.824678606769183,-3.8027951049804756,96.55159852835826,55.30085972585836,1.3181814143863777,8,-1.8699951171875,-0.5499954223632812,-5.85749626159668,-7.989994049072266,5.370002746582031,2,0.0470203935640896,-1.2773752707873212,100.23999786376952,-1.2087001519242635,98.95999908447266,-1.2601554407358644,98.1999969482422,0.0470203935640896
4924,2017-08-24,101.5,101.6500015258789,100.30999755859376,101.12000274658205,584500.0,0.004751567737916185,2.941186370317139,0.32203148740825743,60.33995844536076,43.829365604505746,-2.532845346250255,-1.9015663619814092,-4.988596484552659,-9.226504716301235,35.91184295792631,1.340003967285142,-0.8588509594945464,2.00900039672851,-0.5462411552518631,4.564241948708883,0.7313796207383234,3.2866211727186965,-4.12548646240235,96.4870872180075,49.06620463171937,1.2776207759901863,8,-1.9850006103515625,-1.029998779296875,-6.102499008178711,-8.234996795654297,4.989997863769517,3,0.030344845626154582,-1.2203472020172632,101.0199966430664,-1.2773752707873212,100.23999786376952,-1.2087001519242635,98.95999908447266,0.030344845626154582
4925,2017-08-25,101.44000244140624,102.12000274658205,101.3000030517578,101.77999877929688,365000.0,-0.0005911089516626999,-1.6451811380192656,-0.8947336719738898,59.96242663693294,46.026935118246215,-2.152038474372901,-2.0290851309381424,-4.732015188969527,-9.033791875628452,33.07822277609622,0.8199996948242472,-0.9534980601312668,2.002002716064439,-0.3241565775681323,4.32816200969701,0.8389230692481533,3.1650823628807245,-3.808959624511715,83.65385320764344,30.96997407724386,1.163079646816285,8,-1.6900024414062358,-0.9700012207031108,-5.685003280639634,-8.110000610351548,6.549995422363281,4,0.01882882479047754,2.941186370317139,101.5,-1.2203472020172632,101.0199966430664,-1.2773752707873212,100.23999786376952,0.01882882479047754
4926,2017-08-28,102.20999908447266,102.51000213623048,101.58000183105469,101.93000030517578,764400.0,0.007590660730821597,1.1136253294492635,-0.823534691679348,66.08132291823841,49.56842004270732,-2.676789511511714,-2.864011990731399,-5.301131666453131,-9.67115615900694,30.454254284484282,1.0699996948242472,-0.7340811571674948,2.719999313354492,0.19299098124612613,5.247007645462858,1.456495147300302,3.9835034794086823,-4.2198394732031375,91.57296026505638,33.040615235157745,1.2635041660541833,8,-2.2649993896484375,-1.7399978637695312,-6.177499771118164,-8.699996948242188,6.3600006103515625,0,0.01966541585201731,-1.6451811380192656,101.44000244140624,2.941186370317139,101.5,-1.2203472020172632,101.0199966430664,0.01966541585201731
4927,2017-08-29,101.62000274658205,102.23999786376952,101.5500030517578,101.80999755859376,850900.0,-0.005772393534638431,-3.181860217787641,-0.6785558583106267,58.91999505597348,51.956118029017716,-1.7976993640043588,-2.2101226112960006,-4.551332462933587,-8.944065283809508,29.629011619650647,0.6899948120117188,-0.46926449098670275,2.0175029754638842,-0.6814949346648262,4.716500885592595,0.6680040203995219,3.3670019305282466,-3.1778588828164374,66.66676191483117,9.447482958197021,1.3494989550643572,8,-1.6750030517578267,-1.1500015258789205,-4.595003128051772,-7.705001831054702,7.299995422363267,1,0.030505790103664943,1.1136253294492635,102.20999908447266,-1.6451811380192656,101.44000244140624,2.941186370317139,101.5,0.030505790103664943
4928,2017-08-30,102.5199966430664,102.62000274658205,101.2699966430664,101.54000091552734,469700.0,0.008856464004717068,1.2881305522868323,-5.158013090792274,75.86582159748464,57.02447053695138,-2.438347832103929,-3.0200151074480175,-5.2455327760680035,-9.700339411564599,29.180711151995165,1.3500061035156392,-0.21842732498031125,2.7619972229003906,-0.23248653344890613,5.756480979249687,1.2647553447257422,4.259239101075039,-3.6710669520543036,95.67074117254552,30.857041790351758,1.4972418781746517,8,-2.5199966430664062,-2.0499954223632812,-4.672496795654297,-7.904994964599609,7.400001525878906,2,0.030238062866004833,-3.181860217787641,101.62000274658205,1.1136253294492635,102.20999908447266,-1.6451811380192656,101.44000244140624,0.030238062866004833
4929,2017-08-31,103.75,103.91000366210938,102.1999969482422,103.0,875100.0,0.011997692130404358,2.196252352974704,0.7653094589334372,78.26513721763415,61.734976201479114,-3.079843289327897,-4.172539623038318,-6.269904838562411,-10.775616422102985,28.8828816680361,1.7100067138671733,0.1810450281605256,3.8070007324218693,0.31990466319388133,7.294096801649857,2.0634526978078753,5.550548767035863,-4.448541542319504,93.93927133696114,23.64244594087006,1.7435480346139927,8,-2.8149986267089844,-3.2199974060058594,-5.597501754760742,-9.049999237060547,6.019996643066406,3,0.02544577724962349,1.2881305522868323,102.5199966430664,-3.181860217787641,101.62000274658205,1.1136253294492635,102.20999908447266,0.02544577724962349
4930,2017-09-01,103.94000244140624,104.25,103.62000274658205,104.18000030517578,536000.0,0.0018313488328312033,2.3157989840784685,-0.3199971516927273,76.64924820469471,64.93653153365571,-2.6485200711671695,-4.213939561367852,-6.257177249399149,-10.820990617464062,28.61672176578538,0.6299972534179545,0.5355137278198328,3.765502929687486,-0.13490814658018735,7.665914005955159,1.8152973915536421,5.7157084678213295,-3.993347655105694,89.59740908101695,17.58574792859345,1.950205538133839,9,-2.340003967285142,-3.2400016784667827,-5.347501754760728,-8.799999237060533,4.18000030517581,4,0.024533340027587336,2.196252352974704,103.75,1.2881305522868323,102.5199966430664,-3.181860217787641,101.62000274658205,0.024533340027587336
4931,2017-09-05,102.54000091552734,103.91000366210938,102.18000030517578,103.6500015258789,688200.0,-0.013469323580862058,1.1226971467086049,4.625043710461626,68.60357029984175,66.57305528384516,-0.7680606890814943,-2.6986984522224873,-4.680718742925521,-9.283512486566778,27.85973206493996,1.7600021362304545,1.106746268859709,2.2045013427734403,-1.811512332493436,6.220515018040317,0.19649450514000932,4.212508180406871,-1.9048108950348848,42.61754502745811,-30.558326844030702,2.008006837633438,9,-0.49500274658203125,-1.8400001525878906,-3.2750015258789062,-6.869998931884766,5.75,1,0.05314996001152661,2.3157989840784685,103.94000244140624,2.196252352974704,103.75,1.2881305522868323,102.5199966430664,0.05314996001152661
4932,2017-09-06,102.79000091552734,103.02999877929688,102.05999755859376,102.66999816894531,724500.0,0.002438072925374346,2.233345625166846,-0.10811052306000413,67.34892526609949,68.00404507136224,-0.6909657225570527,-2.771009222048633,-4.734823362171326,-9.389034961320405,27.71428936901888,0.9700012207031108,1.61066673643397,2.2515014648437557,-1.8326789908205257,6.335681920508037,0.20941123701162212,4.293591692675889,-1.5764412983136822,51.00679732203434,-20.425730562939286,2.042090227832138,9,-0.5100021362304688,-2.0900001525878906,-3.3400020599365234,-7.119998931884766,5.209999084472656,2,0.056231138513627155,1.1226971467086049,102.54000091552734,2.3157989840784685,103.94000244140624,2.196252352974704,103.75,0.056231138513627155
4933,2017-09-07,103.4800033569336,103.66999816894531,102.51000213623048,103.04000091552734,413400.0,0.0067127389362833245,1.8292859934125707,3.6666030898340645,78.75651068432163,70.05032865346901,-1.112288256453084,-3.340062953824898,-5.192372952833381,-9.947602611744884,27.67560000849863,1.1599960327148295,1.9569878353345018,2.7560035705566435,-1.5139935611535549,7.026000702266842,0.6210050047015443,4.891002136411743,-1.7806132784741209,64.84037512889807,-11.34427974598816,2.1349985658550983,9,-0.7200050354003906,-2.7800025939941406,-3.9275035858154297,-7.810001373291016,4.739997863769531,3,0.052570493192269696,2.233345625166846,102.79000091552734,1.1226971467086049,102.54000091552734,2.3157989840784685,103.94000244140624,0.052570493192269696
4934,2017-09-08,103.30999755859376,104.3000030517578,103.06999969482422,103.48999786376952,410100.0,-0.0016428855124156483,-2.727305304772981,-0.40908933277840676,76.75392134775824,71.91605028800515,-0.7359240951312529,-2.8789776489650336,-4.818367688615851,-9.639110072663087,28.258081882494302,1.2300033569335795,2.157099903992048,2.3074977874755973,-1.8685751807725097,6.483570755723704,0.21946130335153669,4.395534271599658,-1.25,55.803434581509,-24.582288459313766,2.0880364841240553,9,-0.5249977111816548,-2.584995269775405,-3.7574977874756,-7.354995727539077,5.150001525878892,4,0.06398219694664675,1.8292859934125707,103.4800033569336,2.233345625166846,102.79000091552734,1.1226971467086049,102.54000091552734,0.06398219694664675
4935,2017-09-11,104.6500015258789,104.86000061035156,103.27999877929688,103.8000030517578,620300.0,0.012970709504906752,1.488198436871099,-4.722205738991203,78.08489486051712,73.2497805038139,-1.7575275974690356,-3.8907799742504636,-5.926213517382408,-10.837816180616272,29.33832540067022,1.5800018310546875,2.345522937541787,3.3125015258789006,-0.9072521042934909,7.532255156051292,1.2026247107927048,5.422378340965096,-2.1868029785156153,92.50004087171183,9.950205769381114,2.1098768150861944,9,-1.5850028991699219,-3.645000457763672,-5.005001068115234,-8.25,3.900001525878892,0,0.04892494068355435,-2.727305304772981,103.30999755859376,1.8292859934125707,103.4800033569336,2.233345625166846,102.79000091552734,0.04892494068355435
4936,2017-09-12,103.7300033569336,105.0,103.44000244140624,104.7300033569336,434400.0,-0.008791191166087176,1.0259796878870633,-1.1764727001821886,67.86081866413045,74.24320534916468,-0.6696646787077754,-2.7262131069793725,-4.762230116135271,-9.778679016929871,29.830791105193992,1.5599975585937642,2.4183322291676177,2.148503112792966,-2.0297793197963188,6.326785545382251,0.05936189649831647,4.237644329087615,-0.7874443969726457,56.80287114119018,-23.613333835172583,2.089141216294646,9,-0.5950050354003906,-2.6550025939941406,-4.062503814697266,-7.3300018310546875,5.529998779296889,1,0.042321404102750426,1.488198436871099,104.6500015258789,-2.727305304772981,103.30999755859376,1.8292859934125707,103.4800033569336,0.042321404102750426
4937,2017-09-13,103.31999969482422,103.77999877929688,102.86000061035156,103.61000061035156,471700.0,-0.0039526043462907445,1.9206418407508326,0.29000091552734375,62.234046870409244,72.72856371282296,0.007647311895709663,-2.047059193723328,-4.138278777686281,-9.22635645204008,30.549648230836535,0.9199981689453125,2.504081787926694,1.5009994506835938,-2.492438039480888,5.494436940848075,-0.49571929439863993,3.4977181957658274,1.6800003051757812,32.530050341790655,-43.95132059478574,1.9967187450822388,9,0.20999908447265625,-2.2449989318847656,-3.457498550415039,-6.854999542236328,4.870002746582017,2,0.04810299298667231,1.0259796878870633,103.7300033569336,1.488198436871099,104.6500015258789,-2.727305304772981,103.30999755859376,0.04810299298667231
4938,2017-09-14,103.38999938964844,103.55999755859376,102.33999633789062,103.11000061035156,393100.0,0.0006775038233737263,2.935518802913825,-0.9655099839520139,60.511669826484486,70.75595622491745,0.0827363078438168,-1.886125453052884,-4.006514762891726,-9.152983755827421,30.766822148208885,1.2200012207031392,2.459352370809256,1.362999343872076,-2.4936609041418194,5.219659591885971,-0.5653307801348717,3.2913294678790237,1.6100006103515625,39.473744593462825,-33.05282691307035,1.9283301240069446,9,0.1399993896484375,-2.3149986267089844,-3.6774978637695312,-6.555000305175781,5.550003051757798,3,0.04458845766095565,1.9206418407508326,103.31999969482422,1.0259796878870633,103.7300033569336,1.488198436871099,104.6500015258789,0.04458845766095565
4939,2017-09-15,104.38999938964844,104.5999984741211,103.02999877929688,103.41999816894531,1536100.0,0.009672115348712484,1.2589933585817004,3.464305177111717,64.85395060950611,69.44536760322984,-0.9129378035326852,-2.5058186556097155,-4.750607830472433,-10.014795225256222,31.888971905679764,1.5699996948242188,2.5959326589194376,2.039999389648443,-1.4350989093622246,5.515097688659111,0.3024502401431164,3.77754853915377,0.5036004638671869,77.06767779906612,5.70290071605659,1.7375491495053328,9,-0.8600006103515625,-3.3149986267089844,-4.707498550415039,-7.555000305175781,3.5699996948242188,4,0.036689355814236047,2.935518802913825,103.38999938964844,1.9206418407508326,103.31999969482422,1.0259796878870633,103.7300033569336,0.036689355814236047
4940,2017-09-18,105.08000183105469,105.3000030517578,104.30999755859376,104.69000244140624,546000.0,0.006609851953641055,1.3855501424763437,0.4020607204656431,64.56852154933048,68.99702885317302,-1.5915991368470515,-2.7973838700039977,-5.209127512878865,-10.554168303880019,33.67035895068651,0.9900054931640341,2.513795063729603,2.3860015869140625,-0.6996570973719827,5.471660271200108,0.8431722447710399,3.928830929057085,-2.7400054931640625,92.56754318588403,22.77750701584668,1.5428293421430255,9,-1.4000015258789062,-3.854999542236328,-5.775003433227539,-8.235000610351562,3.80999755859375,0,0.03216594208717516,1.2589933585817004,104.38999938964844,2.935518802913825,103.38999938964844,1.9206418407508326,103.31999969482422,0.03216594208717516
4941,2017-09-19,105.41000366210938,105.80999755859376,104.72000122070312,105.26000213623048,651400.0,0.0031404817786857553,1.2947549330613104,0.38461989905703314,69.76013199860309,69.26494071234009,-1.6446282817568374,-2.7609466008491665,-5.3270863416887835,-10.725142831440621,35.31437423451192,1.0899963378906392,2.285035858811696,2.393503189086914,-0.38157033877764945,5.168576716951478,1.0059664251546394,3.7810399530191887,-3.010807189941403,88.47280242733353,17.53224733273649,1.3875367639322789,9,-1.3350067138671875,-3.8150062561035156,-6.600002288818359,-8.56500244140625,2.339996337890625,1,0.0297884382938991,1.3855501424763437,105.08000183105469,1.2589933585817004,104.38999938964844,2.935518802913825,103.38999938964844,0.0297884382938991
4942,2017-09-20,105.88999938964844,106.04000091552734,104.83000183105469,105.5199966430664,521000.0,0.0045536069714757765,2.611906307291133,2.466659885051859,68.37510909509943,68.11145164687096,-1.8312173172752608,-2.9470521954226,-5.595405732241829,-11.047932805408294,36.30292857370533,1.2099990844726562,2.0924896341979604,2.590998840332034,-0.1440297105262971,5.326027391190365,1.2234845649028756,3.9585131157611926,-3.354370874023431,95.9459097216924,26.971388632637982,1.3675142754291623,9,-1.7000007629394531,-4.180000305175781,-6.965000152587891,-8.799999237060547,3.309997558593764,2,0.03182550539245255,1.2947549330613104,105.41000366210938,1.3855501424763437,105.08000183105469,1.2589933585817004,104.38999938964844,0.03182550539245255
4943,2017-09-21,105.7699966430664,106.22000122070312,105.22000122070312,106.0,514500.0,-0.001133277431992874,1.985048793541261,-0.6216260799637091,62.53096475626238,66.53112313670475,-1.5111296641690615,-2.585505626274056,-5.301376633005489,-10.782919188592174,37.028865711306594,1.0,2.0756306420734205,2.2334960937500057,-0.49320032527245417,4.9601925127724655,0.8701478842387758,3.5968443032612356,-3.0241057834472542,85.89328422462451,19.247291014369864,1.3633482095112266,9,-1.4899978637695312,-3.9699974060058594,-6.74749755859375,-8.629997253417969,3.3000030517578125,3,0.022879889147642052,2.611906307291133,105.88999938964844,1.2947549330613104,105.41000366210938,1.3855501424763437,105.08000183105469,0.022879889147642052
4944,2017-09-22,104.58000183105469,106.18000030517578,104.18000030517578,105.37999725341795,834000.0,-0.011250778574074305,-1.5000023841880648,3.4781902013466723,53.53200046483672,63.803023759406926,-0.13638153732824776,-1.2152397059813893,-3.957588942455075,-9.470924928360844,37.16158110042292,2.0,2.0478109840624654,0.8895011901855412,-1.6972215215760116,3.476223901947094,-0.4038601656952352,2.1828625460663176,-1.5561821425488205,19.60790913544787,-42.311717779237334,1.2933613558807733,9,-0.3000030517578125,-2.7800025939941406,-5.297502517700195,-7.44000244140625,3.0,4,0.041690576917324806,1.985048793541261,105.7699966430664,2.611906307291133,105.88999938964844,1.2947549330613104,105.41000366210938,0.041690576917324806
4945,2017-09-25,103.3499984741211,104.41999816894531,102.83999633789062,104.37000274658205,460000.0,-0.01176136293170682,1.8214441416893732,1.275012636257038,54.555659302181894,62.32467271919042,0.9943949502970639,0.17411975236915112,-2.576532649102745,-8.119407198137367,36.65646690759399,1.7400054931640625,1.817106714845096,-0.4360019683837919,-2.804731749171438,1.9327278124038543,-1.620366858777615,0.7483629220100312,2.8700027465820312,15.088798800967892,-47.23701915817601,1.1843648903938206,9,0.9300003051757812,-1.5499992370605469,-4.174997329711914,-6.209999084472656,4.1699981689453125,0,0.044605715320894745,-1.5000023841880648,104.58000183105469,1.985048793541261,105.7699966430664,2.611906307291133,105.88999938964844,0.044605715320894745
4946,2017-09-26,104.22000122070312,104.54000091552734,103.33000183105469,104.05999755859376,549900.0,0.008418023797067464,2.0249861717751627,-0.15686567834007395,57.518389534832444,61.80071079301522,0.22485366902827764,-0.566629117279092,-3.317075580828245,-8.862560899923992,35.962132014843014,1.2099990844726562,1.6442735679117675,0.3335006713867159,-1.9215173420284657,2.5885186848018975,-0.7940083353208678,1.4610096780942996,1.9599990844726562,40.82848784715952,-21.98193221137182,1.1275090067075888,9,0.05999755859375,-2.1300010681152344,-4.825000762939453,-7.0800018310546875,4.6399993896484375,1,0.04480903966845884,1.8214441416893732,103.3499984741211,-1.5000023841880648,104.58000183105469,1.985048793541261,105.7699966430664,0.04480903966845884
4947,2017-09-27,104.72000122070312,105.98999786376952,104.4499969482422,104.73999786376952,692600.0,0.004797543601454901,-4.499952316726108,-0.12497615868769646,56.65233838111386,61.37189618797403,-0.06221419388886318,-0.8669248127867633,-3.692998857260534,-9.216188134809244,35.544421624475326,1.769996643066392,1.3405751357650928,0.6785007476806584,-1.333644805093229,2.690646300454546,-0.3275720287062853,1.684573524067602,1.3931990051269594,55.62136588536964,-6.64591323460634,1.006072776386946,9,-0.19000244140625,-2.1350021362304688,-5.325000762939453,-7.5800018310546875,4.6599960327148295,2,0.028934288999013624,2.0249861717751627,104.22000122070312,1.8214441416893732,103.3499984741211,-1.5000023841880648,104.58000183105469,0.028934288999013624
4948,2017-09-28,105.62000274658205,105.8499984741211,104.22000122070312,104.62999725341795,623000.0,0.00859436130049418,1.2482768055394782,-49.50858450976572,61.49255091002258,60.99840733247587,-0.6846188362138719,-1.6050663328467607,-4.46171020558846,-9.957029952725776,34.846478919792986,1.6299972534179688,1.2592696797071028,1.4235019683838033,-0.5726870231604124,3.419690959928019,0.4254074726116954,2.421596464155911,0.4277334014892489,83.23362594539321,19.316391373249957,0.9980944957721095,9,-1.0900039672851705,-2.5900039672851705,-5.970001220703139,-8.480003356933608,2.8699951171874716,3,0.03389503984628517,-4.499952316726108,104.72000122070312,2.0249861717751627,104.22000122070312,1.8214441416893732,103.3499984741211,0.03389503984628517
4949,2017-09-29,106.38999938964844,106.80999755859376,105.05999755859376,105.80999755859376,635100.0,0.007290253957991988,1.4647919106821914,0.5858571846919434,59.17720067312483,60.39937167956413,-1.2751793781445286,-2.28425487126583,-5.096176907903896,-10.558260781913589,33.706671853347785,1.75,1.3108458836733945,2.0614986419677734,-0.14810971589760413,4.271106999833151,0.9566944630350918,3.166302820900455,-3.5500030517578125,89.4207042870647,27.91612652539473,1.1048041789326866,9,-1.56500244140625,-2.8300018310546733,-6.579998016357422,-9.25,3.4599990844726562,4,0.025190340450707227,1.2482768055394782,105.62000274658205,-4.499952316726108,104.72000122070312,2.0249861717751627,104.22000122070312,0.025190340450707227
4950,2017-10-02,106.48999786376952,107.70999908447266,106.33999633789062,106.76000213623048,648800.0,0.0009399236271714351,-3.806965413855873,-0.4655231380390491,65.935296418591,59.97438994845167,-1.2897694517142924,-2.3014135759937915,-5.060235307481491,-10.511947741280139,32.51310205940157,1.3700027465820312,1.4016980107032992,2.033997344970686,-0.3671983316666285,4.435193021608001,0.8333995066520288,3.2345951832893434,-3.570601501464836,72.14607338506661,9.631740008565437,1.2005978383186597,10,-1.2150001525878764,-1.9999999999999858,-6.497497558593736,-9.34999847412108,2.6100006103515767,0,0.010235740343234712,1.4647919106821914,106.38999938964844,1.2482768055394782,105.62000274658205,-4.499952316726108,104.72000122070312,0.010235740343234712
4951,2017-10-03,107.98999786376952,108.0500030517578,106.16999816894531,106.62999725341795,2352300.0,0.014085829937933836,1.5405282800997808,-5.036959593104867,73.94870855869388,60.59367877773995,-2.6656298821454243,-3.5544153788623163,-6.436622681207794,-11.837385460285631,32.79598790383,1.8800048828124858,1.4033056550189116,3.2614974975585795,0.557884802006555,5.965110193110604,1.9096911497825744,4.613303845334585,-4.878977392578122,98.43328565794035,30.799044341100895,1.3518063477760114,10,-2.5449981689452983,-3.3299980163574077,-7.8799972534179545,-10.84999847412108,1.980003356933608,1,-0.0043522662283596025,-3.806965413855873,106.48999786376952,1.4647919106821914,106.38999938964844,1.2482768055394782,105.62000274658205,-0.0043522662283596025
4952,2017-10-04,108.56999969482422,108.87999725341795,107.37000274658205,107.70999908447266,575100.0,0.005370884734958281,1.0405390079696482,0.6323531061719531,75.24366094858786,62.006200576887224,-3.1575445249152665,-3.8780198522244405,-6.916606406718515,-12.232730360117671,33.32927577554271,1.509994506835909,1.3826809768690111,3.552499389648432,0.5072564968084805,6.597742282488383,2.029877943228456,5.0751208360684075,-5.162640268798839,93.34768621223188,21.236282797843927,1.5226214464199788,10,-2.710002899169922,-3.4950027465820312,-8.362499237060547,-11.430000305175781,0.8499984741210938,2,0.002671096217578439,1.5405282800997808,107.98999786376952,-3.806965413855873,106.48999786376952,1.4647919106821914,106.38999938964844,0.002671096217578439
4953,2017-10-05,108.91999816894531,108.91999816894531,107.9800033569336,108.76000213623048,504400.0,0.0032237125827105917,10.750226503266415,0.18604176646970544,73.5691909031583,64.23255507003407,-3.3678955952553196,-4.004904707015925,-7.187537341441612,-12.410129154049116,33.56873697322549,0.9399948120117188,1.2961025301771087,3.630498123168948,0.21428104495608125,7.046715201381815,1.9223895840625147,5.338606662275382,-5.074827716728521,100.0,27.337584751363437,1.708108539106431,10,-3.0400009155273438,-3.825000762939453,-8.71249771118164,-11.159996032714844,0.8300018310546875,3,0.004223274809086464,1.0405390079696482,108.56999969482422,1.5405282800997808,107.98999786376952,-3.806965413855873,106.48999786376952,0.004223274809086464
4954,2017-10-06,109.91999816894531,109.97000122070312,108.55999755859376,108.97000122070312,778900.0,0.00918105046649842,1.685713455306383,5.93762815316442,74.39514733501815,66.4369426292381,-3.9456895686442834,-4.726647001690722,-8.099410354492505,-13.227088164957934,33.66219587908028,1.4100036621093608,1.2295549918461575,4.299998092651364,0.4399861424527245,8.160010042850004,2.3699921175520444,6.230004067750684,-5.567344945055666,98.68413127366617,27.36064019386731,1.9300059750993168,10,-3.2699966430664062,-3.904998779296875,-9.68499755859375,-11.959999084472656,1.2600021362304688,4,-0.013009464419549088,10.750226503266415,108.91999816894531,1.0405390079696482,108.56999969482422,1.5405282800997808,107.98999786376952,-0.013009464419549088
4955,2017-10-09,109.7699966430664,110.81999969482422,109.5199966430664,110.05999755859376,1697800.0,-0.0013646427254152549,-2.2911431523849073,-0.3052651022342301,72.38189906167827,68.08844368777652,-3.1170305715505435,-4.398936864569222,-7.878938839923478,-12.863360726900865,33.61055017521918,1.3000030517578125,1.2607707086487494,3.8939968109130803,-0.3547031767828486,8.142696798609009,1.7696468170651087,6.018346804761052,-4.743261659559138,77.41929661927693,7.923656238712212,2.1243499938479675,10,-2.2499961853027344,-3.329998016357422,-9.037494659423828,-11.749996185302734,1.4000015258789062,0,0.0007288132777740763,1.685713455306383,109.91999816894531,10.750226503266415,108.91999816894531,1.0405390079696482,108.56999969482422,0.0007288132777740763
4956,2017-10-10,108.12000274658205,109.93000030517578,107.9499969482422,109.7699966430664,602000.0,-0.0150313742091982,1.0101544467336772,5.689616163741747,60.22000076923354,68.48485061978982,-0.9561979342158935,-2.533063612607762,-6.1333185953838125,-11.014730049567575,32.997424442976,1.9800033569335795,1.4441377174235726,2.024502944946306,-2.210962318929731,6.259968208822343,-0.09322968699170531,4.1422355768843175,-2.2822107034904064,21.739149664527574,-42.57614893281557,2.117732631938017,10,-0.6000022888183736,-1.680004119873061,-6.970003128051772,-9.930004119873061,2.299995422363267,1,0.009063963213504778,-2.2911431523849073,109.7699966430664,1.685713455306383,109.91999816894531,10.750226503266415,108.91999816894531,0.009063963213504778
4957,2017-10-11,108.29000091552734,108.54000091552734,107.62000274658205,107.88999938964844,535500.0,0.00157231006869063,1.0444369092527128,-0.24242606395768423,61.496378819225,68.48527594303452,-0.6331153075050366,-2.43655411756302,-6.145715304148865,-10.993305272210279,32.86434304005547,0.9199981689452983,1.744239157866275,1.9460010528564453,-2.185735607534724,6.077737713247615,-0.11986727733913938,4.01186938305203,-1.7546998011931407,20.937462747061137,-38.96922372793186,2.0658683301955865,10,-0.3500022888183594,-1.8500022888183594,-6.917501449584961,-10.10000228881836,4.680000305175781,2,0.015513900553812743,1.0101544467336772,108.12000274658205,-2.2911431523849073,109.7699966430664,1.685713455306383,109.91999816894531,0.015513900553812743
4958,2017-10-12,108.0,109.23999786376952,107.9499969482422,108.3000030517578,915200.0,-0.0026780027063953993,-5.449856952126961,-0.7500047683533567,66.99800695291317,69.35425441856657,0.03351622061936155,-1.8798565612594302,-5.699522910073924,-10.523440043943566,33.35060494275026,1.2900009155273153,1.9688008226482765,1.4255001068115263,-2.5226384172671033,5.373638630890156,-0.5485691552277814,3.399569368850834,-0.8648410843971988,11.874925494122584,-50.934569317634846,1.9740692620393119,10,0.4949989318847656,-1.4200019836425781,-6.510000228881836,-9.810001373291016,5.75,3,0.013148131193938095,1.0444369092527128,108.29000091552734,1.0101544467336772,108.12000274658205,-2.2911431523849073,109.7699966430664,0.013148131193938095
4959,2017-10-13,108.22000122070312,108.86000061035156,108.04000091552734,108.27999877929688,839800.0,0.00203704833984375,-2.9047774750227067,0.19998982757744704,76.90610613209742,70.57323327562284,0.11219853639461519,-1.8953892346660268,-5.7781881387157625,-10.546420590493597,33.31728608337392,0.8600006103515625,2.203896083376989,1.4540012359619112,-2.4188251776628533,5.326827649586676,-0.48241197085046394,3.3904144427742864,-0.5999984741210795,18.749970197648828,-48.026462932968165,1.9364132068123798,10,0.2749977111816406,-1.6400032043457031,-6.490001678466797,-10.03000259399414,6.959999084472656,4,0.014137855868034954,-5.449856952126961,108.0,1.0444369092527128,108.29000091552734,1.0101544467336772,108.12000274658205,0.014137855868034954
4960,2017-10-16,108.45999908447266,108.7699966430664,108.11000061035156,108.5,458900.0,0.0022176849109443175,1.2758711408689705,0.6667090539165819,75.17816287235256,70.70983931047381,0.2023074688155191,-1.970195714181557,-5.847290933592731,-10.602767444510135,32.9512523800792,0.6599960327148438,2.337807424752711,1.5249992370605412,-2.3330081610069158,5.383006635127998,-0.4040044619731873,3.4540029360942697,-0.5100021362304545,36.36351626284739,-32.303245239418096,1.9290036990337291,10,0.6350021362304688,-1.8800010681152344,-6.704998016357422,-10.24499893188478,7.599998474121108,0,0.025078381372515945,-2.9047774750227067,108.22000122070312,-5.449856952126961,108.0,1.0444369092527128,108.29000091552734,0.025078381372515945
4961,2017-10-17,108.5500030517578,109.1500015258789,107.69000244140624,108.13999938964844,1064600.0,0.0008298355895710596,-1.229010389973416,-10.24985695212629,73.90764330603517,70.56139290574572,0.22360893747203647,-1.9108684902304134,-5.76215293998483,-10.515833841939,32.201660953565295,1.4599990844726705,2.472256215814582,1.4580032348632699,-2.3942604147284925,5.310266884455032,-0.4681285899326042,3.384135059659144,2.2699966430664205,57.40759927661744,-12.37604646517432,1.9261318247958799,10,0.6699981689453267,-1.9700050354003764,-6.515003204345689,-10.055004119873033,7.219993591308608,1,0.024136297038501953,1.2758711408689705,108.45999908447266,-2.9047774750227067,108.22000122070312,-5.449856952126961,108.0,0.024136297038501953
4962,2017-10-18,109.26000213623048,109.69000244140624,108.45999908447266,108.8000030517578,631300.0,0.006540756006558013,-1.1578873399677176,1.1219389653890177,73.27367700115718,70.5285580277456,-0.42266833702477413,-2.482741852284022,-6.26612850895242,-11.034507872028641,31.405833700736572,1.2300033569335795,2.5726388067507884,1.9995021820068501,-1.9255127472918758,5.924517111305576,0.03699471735748716,3.962009646656213,1.4973976135253793,78.49998474121236,9.987327794121896,1.962507464649365,10,-0.04000091552735796,-2.680004119873061,-7.155002593994155,-10.695003509521499,7.979995727539034,2,0.010616840655636173,-1.229010389973416,108.5500030517578,1.2758711408689705,108.45999908447266,-2.9047774750227067,108.22000122070312,0.010616840655636173
4963,2017-10-19,108.19000244140624,109.0,107.37999725341795,109.0,748200.0,-0.009793150960130115,3.000018838068003,-1.7608677624267377,61.08376929899718,69.04951602374327,0.5955167620924016,-1.2881918004746211,-5.0318182514766505,-9.785446323468904,30.153497057930288,1.8800048828125284,2.425610210891321,0.8085021972656108,-3.0719977373519356,4.689002131883157,-1.1317477700431624,2.748752164574384,2.5060493621826367,35.06508090112525,-29.53041476758039,1.9402499673087747,10,0.909996032714858,-1.610004425048814,-5.887502670288072,-9.235000610351548,8.89999389648439,3,0.0441815202091862,-1.1578873399677176,109.26000213623048,-1.229010389973416,108.5500030517578,1.2758711408689705,108.45999908447266,0.0441815202091862
4964,2017-10-20,108.94000244140624,109.6500015258789,108.5999984741211,108.91000366210938,702200.0,0.006932248665085128,-2.2307331158008403,-0.03703564162457679,63.968104420961744,68.11464995255255,-0.3443239829105522,-1.7863929163643206,-5.53996195495931,-10.342541221848776,30.036161317737143,1.4599990844726705,2.2173527461208664,1.3405021667480383,-2.363176921641781,5.0441812551378575,-0.5113373774468783,3.192341710942955,1.6234071801758034,67.53254045056264,3.731361707728304,1.8518395441949098,10,-0.2850036621093608,-2.110004425048814,-6.637502670288072,-9.985000610351548,8.069999694824247,4,0.044152721230026115,3.000018838068003,108.19000244140624,-1.1578873399677176,109.26000213623048,-1.229010389973416,108.5500030517578,0.044152721230026115
4965,2017-10-23,107.95999908447266,109.27999877929688,107.6999969482422,109.08000183105469,521800.0,-0.008995808105114356,1.0789543690928343,-37.334944048847795,49.81818921638267,66.9588931133469,0.3932893021253676,-0.46726881013177035,-4.331273407146,-9.20722330164223,30.84093954195198,1.5800018310546733,1.9901833694229651,0.12999877929686932,-2.987556700618768,3.2475542592125066,-1.4287789606609493,1.688776519254688,2.4760740423828196,25.108247984490852,-32.89480047137841,1.5587777399578162,10,0.5750007629394389,-1.1300010681152344,-5.657499313354492,-8.889999389648438,6.779998779296861,0,0.06687663284485468,-2.2307331158008403,108.94000244140624,3.000018838068003,108.19000244140624,-1.1578873399677176,109.26000213623048,0.06687663284485468
4966,2017-10-24,108.88999938964844,109.08000183105469,107.87000274658205,108.36000061035156,434100.0,0.008614304492982727,1.6593279452697631,-0.4732120353403587,51.86046367209921,65.88823587477737,-0.46488862272484255,-1.0850995361542175,-5.046081021580818,-9.97923555139181,31.616666242047298,1.209999084472642,1.674837646250836,0.8264991760253935,-1.8159491836139097,3.4689475356646966,-0.4947250037942581,2.147723355845045,1.423830702269541,65.3679110368363,11.346800101875672,1.321224179819651,10,-0.35499954223634234,-2.0600013732910156,-6.437498092651367,-9.669998168945312,6.209999084472656,1,0.0658462504282733,1.0789543690928343,107.95999908447266,-2.2307331158008403,108.94000244140624,3.000018838068003,108.19000244140624,0.0658462504282733
4967,2017-10-25,107.75,109.12999725341795,107.7300033569336,108.73999786376952,989800.0,-0.01046927537917508,-1.7184581083383057,-1.8679247999078445,43.76997739619067,63.30734370180819,0.6598460825959762,0.309401954896515,-3.6906724480275273,-8.685794104421518,31.58639970832829,1.3999938964843608,1.350675198583346,-0.4650001525878906,-2.5988025689141523,1.668802263738371,-1.5319013607510215,0.6019010555752402,2.4464767783779706,16.29964978792392,-30.58746005401982,1.066901208163133,10,0.7849998474120952,-0.9200019836425781,-4.915002822875977,-8.275001525878906,7.209999084472656,2,0.07443152336952585,1.6593279452697631,108.88999938964844,1.0789543690928343,107.95999908447266,-2.2307331158008403,108.94000244140624,0.07443152336952585
4968,2017-10-26,109.1999969482422,109.38999938964844,108.3000030517578,108.47000122070312,852900.0,0.01345704824354721,-1.0373914407540759,-0.7373710128621329,46.34145585029022,59.91127144827406,-0.6727804995988009,-0.9050410677894547,-4.925246996387827,-9.96517439155572,31.810305892127527,1.6399993896484375,1.306005623584383,0.8059970855713061,-0.9841910725896668,2.596185243732279,-0.08909699350918743,1.7010911646517997,0.8838206491373626,76.92289634611603,35.0763586788903,0.8950940790804895,10,-0.6649971008301065,-2.36999893188478,-6.249998092651381,-9.024997711181655,3.3600006103515625,3,0.07362638406792321,-1.7184581083383057,107.75,1.6593279452697631,108.88999938964844,1.0789543690928343,107.95999908447266,0.07362638406792321
4969,2017-10-27,109.06999969482422,109.31999969482422,106.4000015258789,107.62999725341795,1498600.0,-0.0011904510718951933,2.0103036023281424,1.9726176292301394,46.43585787250045,56.71768200384605,-0.45765890312402746,-0.5944480114284261,-4.53498698349685,-9.66661806791467,31.162964850079277,2.9199981689453125,1.2282889604990004,0.5419998168945312,-1.0006917880679396,2.084691421857002,-0.22934598558670416,1.3133456193757667,0.90566508879688,89.29766142304896,49.804802971273226,0.7713458024812362,10,-1.0249977111816406,-2.240001678466797,-6.030000686645508,-8.610000610351562,3.370002746582017,4,0.07353072949029249,-1.0373914407540759,109.1999969482422,-1.7184581083383057,107.75,1.6593279452697631,108.88999938964844,0.07353072949029249
4970,2017-10-30,107.58000183105469,109.0999984741211,106.83999633789062,108.8000030517578,819100.0,-0.013660932134762271,1.4835296583525466,-0.8472216335353524,47.20496305744551,53.75071753178053,0.9994912457409697,1.0344331212535707,-2.805378341786451,-8.026031403620266,30.066082622980712,2.2600021362304688,1.0781553251385532,-1.0024982452392521,-2.2994870856591803,0.294490595180676,-1.650992665449209,-0.35400382502929517,2.1811231571018794,39.4649213457343,-2.179739240446679,0.6484944202099634,10,0.4650001525878906,-0.7500038146972656,-4.540002822875977,-6.56500244140625,4.819999694824219,0,0.08765569942994444,2.0103036023281424,109.06999969482422,-1.0373914407540759,109.1999969482422,-1.7184581083383057,107.75,0.08765569942994444
4971,2017-10-31,107.5199966430664,107.91999816894531,106.95999908447266,107.54000091552734,812500.0,-0.0005577726990794174,1.4615399663523612,0.01639692823373459,45.96856530679745,50.716816232407226,1.0035600490303977,1.11456598014081,-2.5260202751077543,-7.804357980859464,28.760873429318256,0.9599990844726562,0.8125966868692416,-1.0390033721923828,-2.396800726596439,0.3187939822116732,-1.7179020493944108,-0.3601046949903548,2.039460937353496,37.458057437389165,-6.524778694279497,0.6788986772020311,10,0.5050048828125,-0.4449958801269531,-4.479997634887695,-6.459995269775391,5.3000030517578125,1,0.06715031106884539,1.4835296583525466,107.58000183105469,2.0103036023281424,109.06999969482422,-1.0373914407540759,109.1999969482422,0.06715031106884539
4972,2017-11-01,108.86000061035156,109.68000030517578,107.5999984741211,108.13999938964844,794600.0,0.012462834906269205,-1.3111092273131861,-35.99237223493516,54.056604316795294,49.936020123273686,-0.4460589930592107,-0.21354652000644592,-3.6678423190004708,-8.953780426890859,27.33925666825523,2.160003662109375,0.5910159643920139,0.28650054931640057,-1.0779689024619046,1.6509700010947057,-0.3957341765727591,0.9687352752055602,-2.4599990844726562,75.0,25.842215747052222,0.6822347258891529,11,-0.8199996948242188,-1.3400001525878906,-5.67500114440918,-7.3600006103515625,4.120002746582031,2,0.05732131020377906,1.4615399663523612,107.5199966430664,1.4835296583525466,107.58000183105469,2.0103036023281424,109.06999969482422,0.05732131020377906
4973,2017-11-02,109.37999725341795,109.7699966430664,108.23999786376952,108.69000244140624,709700.0,0.004776746648455843,1.0816400674711093,0.9583245030305599,55.32108197398298,48.975239851387165,-0.871109714927826,-0.7349979388247618,-4.004674089409889,-9.28606084111125,25.843418149680193,1.5299987792968892,0.39377560512097887,0.7834972381591712,-0.6204998399321084,2.1874943162504508,0.08149869911353846,1.4854957772048039,-2.9143957519531085,88.42730104683552,33.95983974350705,0.7019985390456375,11,-1.2949981689452983,-1.8599967956542827,-5.822498321533189,-7.8799972534179545,4.940002441406264,3,0.051014828772820486,-1.3111092273131861,108.86000061035156,1.4615399663523612,107.5199966430664,1.4835296583525466,107.58000183105469,0.051014828772820486
4974,2017-11-03,108.48999786376952,110.08999633789062,108.0,109.3499984741211,1011100.0,-0.008136765514689448,-1.2717396712719553,-1.2463870675261985,50.12986481112788,49.009870473025515,-0.057726990724816574,0.04466649537137357,-2.95354954522918,-8.212572905180068,23.920538501517576,2.089996337890625,0.12263171489279046,-0.035002136230488645,-1.293295661474943,1.2232913890139656,-0.6641488988527158,0.5941446263917385,-1.8922205566406092,50.76927771935053,-5.7408440610343305,0.6291467626222268,11,-0.24499893188475141,-0.5499992370605327,-4.709999084472642,-6.804996490478501,5.880004882812528,4,0.03751497626476996,1.0816400674711093,109.37999725341795,-1.3111092273131861,108.86000061035156,1.4615399663523612,107.5199966430664,0.03751497626476996
4975,2017-11-06,109.8499984741211,109.9499969482422,108.25,108.52999877929688,605500.0,0.012535723450371128,1.236843029880165,-1.5348822767516292,55.07018507530906,49.366506184493275,-1.253227541444204,-1.3797750557064887,-4.13136542692817,-9.38777638941582,21.59132451456071,1.6999969482422017,0.07190177083333538,1.3209983825683622,0.045647315939376654,2.596349449197348,0.6833228492538694,1.958673915882855,-3.0426880251464894,92.332329892384,34.45126491847762,0.6376755333144921,11,-1.6049995422363281,-1.3549995422363281,-5.657501220703125,-7.869998931884766,3.9300003051757812,0,0.0235776422691103,-1.2717396712719553,108.48999786376952,1.0816400674711093,109.37999725341795,-1.3111092273131861,108.86000061035156,0.0235776422691103
4976,2017-11-07,109.0999984741211,109.94000244140624,108.87000274658205,109.69000244140624,758100.0,-0.006827492129430346,-1.0381035422343334,-0.4469728058260737,49.37790180981564,49.98960889711827,-0.5255765123197591,-0.5824545704437014,-3.228962600384662,-8.459775456343337,20.555857233504952,1.0699996948241903,-0.09566667619549207,0.5219985961914091,-0.7624601162115994,1.8064573085944176,-0.12023076001008803,1.1642279523929062,-2.0957268718115216,60.24101553762765,4.762877940887357,0.6422293562015041,11,-0.8549995422363281,-0.6049995422363281,-4.217500686645508,-6.6699981689453125,5.040000915527344,1,0.03024750777187757,1.236843029880165,109.8499984741211,-1.2717396712719553,108.48999786376952,1.0816400674711093,109.37999725341795,0.03024750777187757
4977,2017-11-08,109.97000122070312,110.13999938964844,108.58999633789062,109.16000366210938,796800.0,0.007974360758477905,1.6956717883395696,-1.3728679864999749,57.03000894314239,51.17722590743519,-1.1706631349292138,-1.3914847473357241,-3.9142905409692332,-9.163912091656869,19.644870781737716,1.5500030517578125,-0.0139620756977763,1.3080013275146456,-0.10995247308684952,2.7259551281161407,0.5990244272139051,2.016978227815386,-2.7805861342586837,92.0561580639871,32.591570268513614,0.7089769003007441,11,-1.7000007629394531,-1.3600006103515625,-4.917501449584961,-7.369998931884766,5.05999755859375,2,0.025916144789353224,-1.0381035422343334,109.0999984741211,1.236843029880165,109.8499984741211,-1.2717396712719553,108.48999786376952,0.025916144789353224
4978,2017-11-09,109.41999816894531,109.62000274658205,108.45999908447266,109.45999908447266,497900.0,-0.005001391703670088,5.444317290778811,-0.0493839951774546,51.92614554133775,51.78725787063933,-0.6550573369550534,-0.769075312564155,-3.211210104508993,-8.433590115301485,18.331705176644945,1.5100021362304688,-0.03150883516373426,0.6869983673095703,-0.7335882013502157,2.1075849359693564,-0.023294917020322714,1.3972916516394633,-1.9945363382445578,66.35507354881031,7.58423111820079,0.7102932843298927,11,-0.9300003051757812,-0.80999755859375,-3.9525012969970703,-6.404998779296875,6.680000305175781,3,0.03253523348164933,1.6956717883395696,109.97000122070312,-1.0381035422343334,109.0999984741211,1.236843029880165,109.8499984741211,0.03253523348164933
4979,2017-11-10,109.75,109.91000366210938,108.62999725341795,108.91999816894531,570200.0,0.0030159188135350234,1.2260803800071896,-20.749570856379936,57.578324001702875,52.93985353111237,-0.9816927570289238,-1.0314598417945717,-3.42079652785921,-8.58878441936892,17.024609135190858,1.2800064086914205,0.14460610573266308,0.9405002593994141,-0.5277526581307086,2.4087531769295367,0.20637380063435273,1.6746267181644754,-2.1073751645834307,79.36510499503484,15.66134039836146,0.7341264587650632,11,-1.2000007629394531,-1.1399993896484375,-4.262502670288086,-6.715000152587891,5.800003051757798,4,0.041640088335528125,5.444317290778811,109.41999816894531,1.6956717883395696,109.97000122070312,-1.0381035422343334,109.0999984741211,0.041640088335528125
4980,2017-11-13,111.18000030517578,111.37000274658205,109.58999633789062,109.66000366210938,813300.0,0.013029615536909178,-1.1445714469554038,1.8313172166559426,59.301380789676074,54.421277473654435,-2.0644271685369944,-2.368679703532763,-4.717407275706577,-9.838517500932724,15.988911502832345,1.7800064086914205,0.23033976594292938,2.2345005035400334,0.43584057092324713,4.03316043615682,1.3351705372316474,3.1338304698484194,-3.3375855054206625,93.4707146977081,28.739115754705452,0.8993299663083897,11,-1.6949996948242188,-2.2949981689453125,-4.847499847412109,-7.619998931884766,4.830001831054702,0,0.028692232709570886,1.2260803800071896,109.75,5.444317290778811,109.41999816894531,1.6956717883395696,109.97000122070312,0.028692232709570886
4981,2017-11-14,111.16999816894531,111.70999908447266,110.0199966430664,110.66000366210938,1408800.0,-8.996344848910542e-05,1.12579413063089,0.3355234428722726,65.29515090221959,55.67000487203491,-1.6564132688937292,-2.268644628807891,-4.526248465400457,-9.653501778986623,15.356003422814762,1.69000244140625,0.33206193444182475,2.093498611450201,0.05101045061363152,4.1359867722867705,1.0722545310319163,3.1147426918684857,-2.974824574507494,83.38458721454327,12.0092085112,1.0212440804182832,11,-1.3149986267089844,-2.1149978637695312,-4.189998626708984,-7.18499755859375,3.0200042724609233,1,0.02347756277179336,-1.1445714469554038,111.18000030517578,1.2260803800071896,109.75,5.444317290778811,109.41999816894531,0.02347756277179336
4982,2017-11-15,110.41999816894531,111.18000030517578,109.5,110.6999969482422,559100.0,-0.006746424506189341,1.7096659078324001,-0.5490231277862828,55.820610409162185,55.72550803149926,-0.7396372369029365,-1.5044170405955697,-3.608131278941272,-8.724685750341479,14.231496632436999,1.6800003051757812,0.5328579368558337,1.285498809814456,-0.8429988440431941,3.413996463672106,0.22124998288563802,2.349747636743274,-1.8030455157033174,60.307664137620186,-9.937782502131732,1.0642488269288242,11,-0.5649986267089844,-1.3649978637695312,-3.4399986267089844,-6.43499755859375,3.5699996948242045,2,0.033689560608499924,1.12579413063089,111.16999816894531,-1.1445714469554038,111.18000030517578,1.2260803800071896,109.75,0.033689560608499924
4983,2017-11-16,112.97000122070312,113.62000274658205,110.45999908447266,110.45999908447266,801900.0,0.0230936704767577,-1.5179290618892423,-8.964332425067665,65.11626531569388,57.390663643117705,-3.047300878888194,-3.876714556845002,-5.97916391805353,-11.067094309148871,14.448055056037672,3.200004577636733,0.8420673012928148,3.596501922607416,0.9133589724247742,6.279644872790058,2.2549304475161023,4.93807339769873,-3.9818829957134483,86.97393165660097,18.34787192748732,1.3415714750913201,11,-2.0349998474121094,-2.9599990844726562,-5.780002593994141,-8.985000610351562,0.94000244140625,3,0.018234907819193902,1.7096659078324001,110.41999816894531,1.12579413063089,111.16999816894531,-1.1445714469554038,111.18000030517578,0.018234907819193902
4984,2017-11-17,113.75,114.0,112.5999984741211,112.8000030517578,2331900.0,0.006904477036988155,-1.0740669575242443,0.37848451781356285,75.30758494651921,59.639263628807726,-3.3555775309749833,-4.509066128294478,-6.561958015017865,-11.64834343228378,14.38159306252439,1.4000015258789062,0.9972999281426098,4.136000823974612,0.8271450358582229,7.444856612091002,2.4815729299164246,5.7904287180328,-4.25,94.44444444444444,21.215541881356913,1.6544278940581922,11,-2.520000457763672,-3.549999237060547,-6.212501525878906,-9.764999389648438,0.6299972534179545,4,0.02065932724502062,-1.5179290618892423,112.97000122070312,1.7096659078324001,110.41999816894531,1.12579413063089,111.16999816894531,0.02065932724502062
4985,2017-11-20,115.18000030517578,115.48999786376952,113.91999816894531,114.0500030517578,883100.0,0.012571431254292609,-1.2589809595424377,1.1894746141120132,78.24482456347639,62.84669949032559,-4.41420838095739,-5.660652808805153,-7.817269918195677,-12.865109582562965,15.246111606650409,1.739997863769517,1.152614249408927,5.205001068115237,1.1619763311765894,9.248025805053885,3.183488699645906,7.226513436584568,-4.960000305175782,94.82474675878008,16.365884449843264,2.0215123684693275,11,-3.2050018310546875,-4.2350006103515625,-7.6425018310546875,-11.194999694824219,0.31999969482421875,0,0.003212387094996272,-1.0740669575242443,113.75,-1.5179290618892423,112.97000122070312,1.7096659078324001,110.41999816894531,0.003212387094996272
4986,2017-11-21,116.05999755859376,117.12999725341795,115.58000183105469,116.02999877929688,1169200.0,0.007640191448918143,-2.333349740762587,0.0265476568249611,77.48089157878309,65.11901978317455,-4.697049482065722,-6.298897766011336,-8.479092599837728,-13.515808764204806,16.340806005317756,1.9499969482421733,1.4984856555070536,5.726498413085949,0.8940800563566995,10.558916769815198,3.310289234721324,8.142707591450574,-4.891397943115251,85.9764078637791,6.787554299006942,2.4162091783646256,11,-3.2649993896484517,-4.294998168945327,-8.22249794006349,-12.074996948242202,-1.6199951171875284,1,-0.0004307722162241179,-1.2589809595424377,115.18000030517578,-1.0740669575242443,113.75,-1.5179290618892423,112.97000122070312,-0.0004307722162241179
4987,2017-11-22,115.7699966430664,116.58000183105469,115.5999984741211,116.13999938964844,725300.0,-0.0024987155060118837,-1.7605763961272713,-12.333926754826305,74.82515243956657,67.66335388297776,-3.908856254785988,-5.66784535568047,-7.956570995755641,-13.010877397546437,17.610443163674333,0.9800033569335938,1.6915852088700944,5.035497665405273,-0.20780962709494588,10.278804957905493,2.413844019155164,7.657151311655383,-3.409117500000008,79.61018015441825,1.5242497755984203,2.6216536462501105,11,-2.8899993896484517,-4.004997253417969,-7.869997024536133,-11.784996032714844,-6.299995422363281,2,-0.013647700159580167,-2.333349740762587,116.05999755859376,-1.2589809595424377,115.18000030517578,-1.0740669575242443,113.75,-0.013647700159580167
4988,2017-11-24,117.23999786376952,117.5,115.8000030517578,116.1999969482422,314600.0,0.01269760096163175,1.1794760188386912,-2.8107924201496233,82.52785151907057,70.43552360712974,-4.640985524002147,-6.856144273596726,-9.174432557030016,-14.263840440271323,18.876238403080226,1.7300033569335938,2.104136181345268,6.103498840332023,0.16835768527202788,12.038639995392018,3.1359282628020253,9.07106941786202,-3.9252950986328017,94.69383560684001,12.609214836431832,2.967570577529998,11,-3.739997863769517,-5.289997100830064,-9.339998245239244,-13.254997253417955,-6.339996337890611,4,-0.02772091486880124,-1.7605763961272713,115.7699966430664,-2.333349740762587,116.05999755859376,-1.2589809595424377,115.18000030517578,-0.02772091486880124
4989,2017-11-27,117.08999633789062,117.77999877929688,116.63999938964844,117.25,864900.0,-0.001279439855101261,-1.1509471987101976,-0.15384953966915288,79.57512296463992,72.68816162657016,-3.732862048351919,-6.402771287592856,-8.801073750082821,-13.87646862755824,21.36606066305952,1.1399993896484375,2.370453903241369,5.552497482299799,-0.8593455241197034,11.964340488719301,2.346575979090048,8.75841898550955,-2.93823412578125,82.12429190928533,1.2807512259734182,3.2059215032097543,11,-3.4499969482421875,-4.999996185302734,-9.249998092651367,-13.104995727539062,-5.6199951171875,0,-0.027158534249199562,1.1794760188386912,117.23999786376952,-1.7605763961272713,115.7699966430664,-2.333349740762587,116.05999755859376,-0.027158534249199562
4990,2017-11-28,117.01000213623048,118.27999877929688,116.6999969482422,117.62999725341795,911600.0,-0.0006831856192847097,-1.5483787608441872,3.874880793438693,84.18322668453243,74.78683671349381,-3.0607880789730615,-5.8816366632601955,-8.516290907947464,-13.575841006178464,24.03900430008364,1.5800018310546733,2.8007308229414605,5.001003265380874,-1.5704018584107615,11.572408389172509,1.715300703485056,8.286705827276691,-2.132592610683602,52.963034128863974,-29.227217946188595,3.285702561895816,11,-3.1200027465820455,-4.670001983642592,-9.267503738403335,-13.02500152587892,-4.010002136230483,1,-0.02247675271170846,-1.1509471987101976,117.08999633789062,1.1794760188386912,117.23999786376952,-1.7605763961272713,115.7699966430664,-0.02247675271170846
4991,2017-11-29,114.73999786376952,117.0,113.97000122070312,117.0,1404800.0,-0.01940008743712429,1.6814123143712676,3.645193443591448,68.38856356304827,76.18327595281448,-0.2582856701091458,-3.207441338417709,-6.074291917838622,-11.110054827292075,26.02960409283563,3.040000915527358,3.116616722887514,2.3699989318847514,-3.9515894560653635,8.691587319834866,-0.7907952620903131,5.530793125859816,3.540000915527358,17.86536146711006,-60.47127735859361,3.1607941939750583,11,-0.3699989318847514,-2.3999977111816264,-7.057498931884751,-10.754997253417955,-0.43000030517575283,2,0.0066236896494702435,-1.5483787608441872,117.01000213623048,-1.1509471987101976,117.08999633789062,1.1794760188386912,117.23999786376952,0.0066236896494702435
4992,2017-11-30,115.0999984741211,115.83999633789062,114.41999816894531,114.80999755859376,2695100.0,0.0031375337027546024,-1.6542029419524125,-0.1283188678799347,72.22221227257337,76.97282561468997,0.12894525398107248,-3.2422177351702146,-6.270042477898457,-11.275302011367486,27.261696974083726,1.4199981689453125,3.3391939825103236,2.4179996490478572,-3.7890881402308736,8.625087438326588,-0.6855442455915011,5.521543543687216,3.1800003051757812,26.21804857324931,-51.41860512403885,3.1035438946393628,11,0.3400001525878906,-2.759998321533203,-7.417499542236328,-11.114997863769531,-2.1299972534179688,3,-0.005734109830272893,1.6814123143712676,114.73999786376952,-1.5483787608441872,117.01000213623048,-1.1509471987101976,117.08999633789062,-0.005734109830272893
4993,2017-12-01,114.95999908447266,115.76000213623048,112.98999786376952,115.36000061035156,826700.0,-0.0012163283362676136,3.616656176289142,-1.3793112520060657,70.69101446675757,76.45987333916091,0.6491796452945806,-2.806642418418079,-5.960164723794605,-10.959504751315023,28.149900866395296,2.770004272460966,3.520170434014034,1.999000167846674,-4.083536685075472,8.08153702076882,-1.0422682586143992,5.040268594307747,3.233799743652341,37.24009224498878,-38.518215392119764,3.0412684264610728,12,0.6749992370605469,-2.6199989318847656,-7.277500152587891,-10.860000610351562,-3.0,4,-0.047755722925288846,-1.6542029419524125,115.0999984741211,1.6814123143712676,114.73999786376952,-1.5483787608441872,117.01000213623048,-0.047755722925288846
4994,2017-12-04,112.55999755859376,115.5,112.30999755859376,115.36000061035156,820900.0,-0.02087684016172764,1.0714289252963727,6.999980926586396,55.08848350087804,73.88694655442775,3.1990408863288735,-0.09074538610283867,-3.3763075781465517,-8.400826289243199,28.734919334959553,3.190002441406236,3.8709519187845842,-0.6045013427734176,-6.318374874389647,5.109372188842812,-3.4614381085815324,2.2524354230346972,5.425649230957021,4.187603833865825,-66.46624424486842,2.8569367658081135,12,2.7350006103515483,-0.21999740600587359,-4.877498626708999,-8.45999908447267,-0.32999420166017046,0,-0.014747655194739528,3.616656176289142,114.95999908447266,-1.6542029419524125,115.0999984741211,1.6814123143712676,114.73999786376952,-0.014747655194739528
4995,2017-12-05,112.44000244140624,113.66999816894531,111.7300033569336,112.36000061035156,829300.0,-0.0010660547245042729,-1.8955225580177184,-0.028572051378461673,54.64522473509192,71.34965023846206,3.2290642120534017,0.24583951371872104,-3.030407739164346,-8.117089589242013,29.224786384018586,1.9399948120117188,3.8866876860728894,-0.8539966583252152,-6.36538662539769,4.65739330874726,-3.6096916418614597,1.9016983252110293,5.205105394287131,13.47247697788895,-53.27543677952779,2.75569498353624,12,2.5649986267089986,0.11999511718751421,-5.002502441406236,-8.340003967285142,1.1699981689453267,1,-0.00862683386376295,1.0714289252963727,112.55999755859376,3.616656176289142,114.95999908447266,-1.6542029419524125,115.0999984741211,-0.00862683386376295
4996,2017-12-06,112.4000015258789,113.20999908447266,111.61000061035156,112.0500030517578,697600.0,-0.0003557534210137936,-1.601616434787463,4.374880793439826,57.63890237965305,69.44006689847167,3.012045793583482,0.5752372417767333,-2.7883563298831007,-7.92916190724155,29.714821731519077,1.5999984741210938,3.706008708537567,-1.058997726440424,-6.228713821888718,4.11071836900787,-3.643855774164578,1.52586032128373,4.7718979515136795,18.676163438750148,-46.86695188424767,2.584858047724149,12,2.5449981689453125,0.21999740600585938,-4.962501525878906,-8.300003051757812,0.25,2,0.005338064643913398,-1.8955225580177184,112.44000244140624,1.0714289252963727,112.55999755859376,3.616656176289142,114.95999908447266,0.005338064643913398
4997,2017-12-07,112.81999969482422,113.70999908447266,112.11000061035156,112.11000061035156,1871200.0,0.0037366384630217464,-3.507043766991543,2.028577656675667,49.30747180891421,65.74891359734319,2.379850974742979,0.40022091114545333,-3.0133767067207344,-8.204155137924275,30.587994480553476,1.5999984741210938,3.3246449742841406,-0.7814994812011662,-5.697154816117475,4.134155853715143,-3.239327148659328,1.6763281862569954,3.795709895864263,29.156593724779245,-32.28456037711341,2.457827667458156,12,2.125,0.11999893188476562,-5.269998550415039,-8.720001220703125,1.1800003051757812,3,0.013206859313951158,-1.601616434787463,112.4000015258789,-1.8955225580177184,112.44000244140624,1.0714289252963727,112.55999755859376,0.013206859313951158
4998,2017-12-08,112.9800033569336,113.56999969482422,112.5199966430664,113.0999984741211,685900.0,0.0014182207280817316,-1.0192200475366062,-0.16900742523721,46.22920317281217,62.043811398251215,1.7344107981445518,0.5487325966698222,-3.0015374786709543,-8.219625421151662,31.630319740792334,1.0500030517578125,2.8852747218235066,-0.7994960784912166,-5.3195110889354,3.7205189319529666,-3.059503583713308,1.460511426730875,3.135135335721202,35.218585129542824,-21.137099743165365,2.260007505222093,12,1.964996337890625,0.15999603271484375,-5.200002670288086,-8.590003967285156,1.55999755859375,4,-8.853014633813938e-05,-3.507043766991543,112.81999969482422,-1.601616434787463,112.4000015258789,-1.8955225580177184,112.44000244140624,-8.853014633813938e-05
4999,2017-12-11,114.31999969482422,114.44000244140624,113.2300033569336,113.2300033569336,638400.0,0.011860473518107595,-1.220189265615787,-9.083672431332655,45.75098307660762,57.7735621084818,-0.0445116349045378,-0.45464624854587044,-4.1754001147705395,-9.409501411404477,32.67648675132824,1.459999084472642,2.5250014704033816,0.3120002746582031,-3.7933511628099694,4.417351712126376,-1.740675444075876,2.3646759933922823,1.3446251896002508,95.7596230057104,42.44126705693769,2.0526757187340836,12,-0.0149993896484375,-1.1800003051757812,-6.517499923706055,-9.435001373291016,0.160003662109375,0,-0.020643812252025495,-1.0192200475366062,112.9800033569336,-3.507043766991543,112.81999969482422,-1.601616434787463,112.4000015258789,-0.020643812252025495
5000,2017-12-12,114.37000274658205,114.80999755859376,113.91000366210938,114.51000213623048,566100.0,0.0004373954854033357,1.4324480369515395,-0.1284402385418708,40.90422688125332,54.719746921615695,-0.5681249857760235,-0.2671032319225617,-4.058486850785442,-9.309325694903961,32.86767845589363,0.8999938964843892,1.8771382352547903,0.20250320434571734,-3.682169406786116,4.087175815477551,-1.7398331012201993,2.144839509911634,0.8891597104351376,86.2501490117541,35.531790252926086,1.9423363055659202,12,-0.6450042724609517,-1.105003356933608,-6.2775039672851705,-9.040004730224624,0.08999633789061079,1,-0.018711194703651457,-1.220189265615787,114.31999969482422,-1.0192200475366062,112.9800033569336,-3.507043766991543,112.81999969482422,-0.018711194703651457
5001,2017-12-13,113.77999877929688,115.45999908447266,113.5999984741211,114.33000183105469,988500.0,-0.005158730026373126,-3.087896978436567,3.928610354223433,39.62462439766396,51.09779271329243,-0.14373261623347844,0.5570198037968339,-3.353337894209133,-8.587176013449834,32.98548402923091,1.8600006103515625,1.2755818133632033,-0.5180007934570341,-4.145535068490119,3.109533481576051,-2.3317679309735837,1.2957663440595155,-2.1699981689453125,49.850714316622295,2.6718495244764355,1.8137671375165454,12,-0.09499740600585938,-0.4099998474121094,-5.409999847412109,-8.21500015258789,1.9899978637695312,2,-0.0014940953662256895,1.4324480369515395,114.37000274658205,-1.220189265615787,114.31999969482422,-1.0192200475366062,112.9800033569336,-0.0014940953662256895
5002,2017-12-14,114.13999938964844,114.66999816894531,114.0,114.11000061035156,680700.0,0.0031640061013700205,-4.3599853515625,-0.054542932445554165,31.721714345865323,46.76787047763773,-0.7311142815422471,0.5164821296646949,-3.6103342897471293,-8.827882514171549,33.63456536290851,0.8899993896484375,0.6013229555524049,-0.3440002441406307,-3.482871045773507,2.7948705574922457,-1.913435644957076,1.2254351566758146,-2.45299880981446,55.10208848014283,13.357967446268056,1.5694354008164384,12,-0.5849990844726562,-0.7700004577636719,-5.770000457763672,-8.095001220703125,1.6299972534179688,3,-0.013054125387569115,-3.087896978436567,113.77999877929688,1.4324480369515395,114.37000274658205,-1.220189265615787,114.31999969482422,-0.013054125387569115
5003,2017-12-15,115.02999877929688,115.1999969482422,114.0999984741211,114.52999877929688,1251900.0,0.007797436432518179,1.6190554041779652,16.66734486266531,38.82864812442703,44.961222102476505,-1.7993621531003043,-0.22269196992451157,-4.39614709333479,-9.60561374024823,33.13219232870803,1.099998474121108,0.2806988309743872,0.4429992675781307,-2.620990784775458,3.5069893199317193,-1.0889957585986707,1.974994293754932,-3.2675382293701176,80.71743816073078,42.26019086394604,1.531995026176796,12,-1.4949989318847656,-1.6599998474121094,-6.589998245239258,-8.985000610351562,0.959999084472642,4,-0.00895417534753773,-4.3599853515625,114.13999938964844,-3.087896978436567,113.77999877929688,1.4324480369515395,114.37000274658205,-0.00895417534753773
5004,2017-12-18,116.0999984741211,117.12999725341795,115.4000015258789,115.9000015258789,699500.0,0.009301918683639832,-1.8833335452614746,0.399993896484375,45.54356971737629,43.949927100508106,-2.58639177076455,-1.1674652855909642,-5.379616531550184,-10.55805919238287,32.74250436771511,2.0999984741210795,-0.11583058794872159,1.3954990386962862,-1.7132539514598335,4.504252028852406,-0.15887745638177364,2.949875533774346,-4.263587153503423,70.82155423572057,32.78645809577923,1.5543764950780632,12,-1.7299995422363281,-2.645000457763672,-7.549999237060547,-10.055000305175781,-0.7900009155273295,0,-0.013436671654577848,1.6190554041779652,115.02999877929688,-4.3599853515625,114.13999938964844,-3.087896978436567,113.77999877929688,-0.013436671654577848
5005,2017-12-19,115.5500030517578,116.36000061035156,114.54000091552734,116.13999938964844,928700.0,-0.004737256068835238,2.5339841782465706,-2.9500267032883905,54.770349775027135,43.631199033327455,-1.7308689437993934,-0.6201229365382517,-4.742862043639164,-9.90129627051563,31.50849833630003,1.8199996948242188,-0.5064029217683412,0.827003479003892,-2.2980251833335927,3.952032141341377,-0.7355108521648503,2.3895178101726344,-3.501848293828118,55.24094198200049,14.049147361529322,1.5625143311687417,12,-0.9300041198730327,-1.6600036621093608,-6.970003128051744,-9.505004882812486,-3.1399993896484233,1,-0.009260057694199464,-1.8833335452614746,116.0999984741211,1.6190554041779652,115.02999877929688,-4.3599853515625,114.13999938964844,-0.009260057694199464
5006,2017-12-20,116.01000213623048,116.19000244140624,114.83000183105469,116.08999633789062,494600.0,0.003980952594753617,8.71406773657482,0.13558423421090732,55.296880384543,44.296688875063985,-1.8158987022260078,-1.1426435254558385,-5.055775675976037,-10.229532721469084,29.682169843590838,1.3600006103515483,-0.47215976109218616,1.2895023345947436,-1.8311000591474027,4.41010472833689,-0.27079886227633665,2.849803531465824,-3.7585736784812696,64.21737699723418,20.25858356506179,1.5603011968710756,12,-1.1850051879882955,-2.1200027465820455,-6.825000762939467,-9.295001983642578,-3.8600006103515767,2,-0.013360943222271993,2.5339841782465706,115.5500030517578,-1.8833335452614746,116.0999984741211,1.6190554041779652,115.02999877929688,-0.013360943222271993
5007,2017-12-21,114.19000244140624,116.5,114.04000091552734,116.11000061035156,974400.0,-0.015688299813036988,-1.216214172795381,24.001716738201868,46.251232255337385,44.299136550900116,0.2445945115867687,0.582798173789925,-3.1122868886428563,-8.258275127675915,27.538453698078385,2.4599990844726562,-0.4528984797722302,-0.4514976501464929,-3.5400647312704763,2.6370694309774905,-1.9957811907084846,1.0927858904154988,-1.7434312318302716,4.854424066446977,-38.303771444164454,1.5442835405619932,12,0.9899978637695455,-0.3000030517577983,-4.735002517700181,-7.305004119873033,0.7299957275390767,3,0.013836537068741217,8.71406773657482,116.01000213623048,2.5339841782465706,115.5500030517578,-1.8833335452614746,116.0999984741211,0.013836537068741217
5008,2017-12-22,113.98999786376952,114.37000274658205,113.16000366210938,114.37000274658205,500600.0,-0.0017515069039371056,5.368334404111388,0.19791939854883753,58.85997744270597,45.755691480466595,0.6737894824092621,0.555307745899384,-2.7792221849533547,-7.9072787684346935,24.784260789295644,1.2099990844726705,-0.46805157836956823,-0.48900222778321734,-3.334333062305859,2.3563286067394245,-1.9116676450445311,0.9336631894780965,-1.3560896124398738,20.906688702904464,-26.058204475149775,1.4226654172613196,12,1.1550025939941548,0.3800010681152486,-4.534997940063462,-7.104999542236314,0.7099990844726847,4,0.015615394443854402,-1.216214172795381,114.19000244140624,8.71406773657482,116.01000213623048,2.5339841782465706,115.5500030517578,0.015615394443854402
5009,2017-12-26,113.91000366210938,114.22000122070312,112.51000213623048,113.3499984741211,704300.0,-0.0007017650948265564,1.8983027834351422,-1.473678927079877,59.15318458387016,47.78335344742402,0.7705401983691758,0.4056474709352358,-2.571446367292424,-7.685444014598275,21.646441115978256,1.709999084472642,-0.3726553691170267,-0.40999679565429403,-2.98339916226972,2.1634055709611317,-1.696697978962007,0.8767043876534188,3.2199935913085795,35.087776326683354,-15.44804265862291,1.2867011833077138,12,0.9099960327148438,1.0349960327148438,-3.437501907348633,-6.07000350952147,-1.400001525878892,1,0.018259978358266205,5.368334404111388,113.98999786376952,-1.216214172795381,114.19000244140624,8.71406773657482,116.01000213623048,0.018259978358266205
5010,2017-12-27,114.37999725341795,114.51000213623048,113.69000244140624,113.9000015258789,439200.0,0.004126008043180418,1.216198940140619,0.8571272870941559,61.70211422820372,50.23640787303955,0.33761750787346045,-0.28615323013032423,-2.9132994280899567,-7.997608292860505,18.259485927424905,0.8199996948242472,-0.22475357179429523,0.1914970397949105,-2.0505904775606894,2.4335845571505104,-0.9295467188828894,1.3125407984727104,2.657600097656257,46.86707063599301,-7.380751825736034,1.1210437586778,12,0.4400024414062642,0.5650024414062642,-3.664997100830064,-6.209999084472642,-5.649993896484361,2,0.008130794959850585,1.8983027834351422,113.91000366210938,5.368334404111388,113.98999786376952,-1.216214172795381,114.19000244140624,0.008130794959850585
5011,2017-12-28,115.5,115.5999984741211,114.37000274658205,114.6500015258789,424800.0,0.009791945912540845,1.3428592188918893,1.7708459166481754,64.62882896239343,53.89275394154267,-0.5730024139343755,-1.4190548416086415,-3.8924066750358293,-8.951826356301538,17.270468412955104,1.2299957275390483,-0.13253735615128903,1.2734996795654325,-1.0327866922879565,3.5797860514188216,0.12035649363873802,2.426642865492127,1.447045446777338,74.93732993993991,16.79208294474234,1.153143185926696,12,-0.6800003051757812,-0.5550003051757812,-4.040000915527344,-6.585002899169922,-6.089996337890625,3,-0.026753215046672052,1.216198940140619,114.37999725341795,1.8983027834351422,113.91000366210938,5.368334404111388,113.98999786376952,-0.026753215046672052
5012,2017-12-29,114.44000244140624,116.43000030517578,114.37999725341795,115.76000213623048,504000.0,-0.009177468039772818,-1.847206548517805,-1.5529436052095729,57.25646394652427,55.94028903288681,0.5967840688264943,-0.4332507328485491,-2.723814815528627,-7.72110431053936,16.374881618037573,2.0500030517578267,-0.010884805180864987,0.24650192260740766,-2.025795747419224,2.518799592634039,-0.8896469124059081,1.3826507576207234,2.4183021391601613,49.23472466047178,-11.322707543806438,1.136148835013315,12,0.37999725341798296,0.504997253417983,-2.160003662109361,-4.705005645751939,-5.330001831054673,4,-0.02001049341728056,1.3428592188918893,115.5,1.216198940140619,114.37999725341795,1.8983027834351422,113.91000366210938,-0.02001049341728056
5013,2018-01-02,109.47000122070312,115.12999725341795,109.31999969482422,114.69000244140624,1396500.0,-0.04342888076437934,-1.1050699498837573,3.9545472935871655,32.286339254615214,54.46726342591336,5.246929522118052,4.326170136528361,2.333762402656589,-2.6241514160660273,16.20239126330161,5.809997558593736,0.05556431069592804,-4.448999404907227,-7.518124809951303,-1.3798739998631504,-5.983562107429265,-2.9144367023851885,7.30133731097655,2.109725921268089,-51.76439368216401,1.5345627025220367,1,3.4399986267089844,4.329998016357422,2.852497100830078,0.2649955749511719,-3.8499984741210795,1,0.04978530088123789,-1.847206548517805,114.44000244140624,1.3428592188918893,115.5,1.216198940140619,114.37999725341795,0.04978530088123789
5014,2018-01-03,110.9000015258789,111.02999877929688,108.5500030517578,109.72000122070312,1188200.0,0.013062942260252175,2.44445092003414,-0.226053645446627,38.48705027302819,52.65800792569125,3.3545007087506775,2.9148779338767383,0.9855820099774775,-3.885182534577112,16.570044640105326,2.4799957275390767,0.19658492623925383,-2.935999298095709,-6.240619921533877,0.3686213253424597,-4.588309609814786,-1.2836889863766316,5.5732834523265495,29.82232605603747,-19.13206347065507,1.6523103117190816,1,1.625,2.5149993896484375,1.8249988555908203,-0.9800033569335938,-1.8100051879882812,2,0.03426506194841261,-1.1050699498837573,109.47000122070312,-1.847206548517805,114.44000244140624,1.3428592188918893,115.5,0.03426506194841261
5015,2018-01-04,111.47000122070312,112.3499984741211,110.5999984741211,111.54000091552734,716200.0,0.005139762732024877,1.071012274785451,-0.05932175993275789,42.32558328162579,51.21675269203378,2.3969550976283074,2.3910737546342773,0.5373058941534623,-4.284536200375982,17.078662363373052,1.75,0.21513877667185,-2.317499542236334,-5.7349333433336085,1.0999342588609409,-4.026216442784971,-0.6087826416876965,4.527886841915475,37.05582724256363,-11.298349463934166,1.708716900548638,1,1.0550003051757812,1.9449996948242188,1.394998550415039,-1.410003662109375,-0.44000244140625,3,0.009329872648590198,2.44445092003414,110.9000015258789,-1.1050699498837573,109.47000122070312,-1.847206548517805,114.44000244140624,0.009329872648590198
5016,2018-01-05,113.0,113.0199966430664,111.7300033569336,111.79000091552734,511400.0,0.013725654997236214,1.064001855480075,-17.285776566757495,46.48581881536381,51.24281786537005,0.44151620100856803,0.9574173897912317,-0.880662186600631,-5.647630108409288,17.57449727741714,1.5499954223632812,0.10364038749968074,-0.8175006866455021,-4.193937889831545,2.558936516540541,-2.5057192882385237,0.8707179149475195,2.551014961966956,56.47206217377799,8.60084954080368,1.6882186015930232,1,-0.5099983215332031,-0.15999984741212359,0.11499977111816406,-2.44000244140625,-2.4300003051757812,4,-0.03778758091209211,1.071012274785451,111.47000122070312,2.44445092003414,110.9000015258789,-1.1050699498837573,109.47000122070312,-0.03778758091209211
5017,2018-01-08,114.30999755859376,114.5999984741211,112.2699966430664,112.44000244140624,674400.0,0.011592898748617353,-1.1085925363344495,1.5454516794138837,47.8365327303172,50.017990675104635,-0.9495224639127144,-0.24794191750346783,-2.0243457198757113,-6.776939990474361,17.83812529253511,2.3300018310546875,-0.060445411302907814,0.41799697875977415,-2.931412997466879,3.767406954986427,-1.2567080093535452,2.0927019668730935,0.8209566887606456,87.5379875772945,42.01137641165673,1.6747049881133231,1,-1.8199958801269673,-1.4699974060058878,-0.9549980163574361,-3.750000000000014,-0.32999420166017046,0,-0.042865838519266175,1.064001855480075,113.0,1.071012274785451,111.47000122070312,2.44445092003414,110.9000015258789,-0.042865838519266175
5018,2018-01-09,112.97000122070312,114.79000091552734,112.11000061035156,114.79000091552734,917200.0,-0.011722477180561297,1.9450557742369556,-0.9732644102095289,40.74511882874453,47.97265003564623,0.2576681977234898,1.150240071245463,-0.5769220834773563,-5.272751989040401,18.145053379415753,2.6800003051757812,-0.3203848668541269,-0.9214992523193359,-4.271485521844838,2.428487017206166,-2.5964923870820797,0.7534938824434079,-4.419998168945327,70.83332823891757,27.32878903982963,1.6749931347627494,1,-0.4799995422363281,-0.13000106811524859,0.9199981689453125,-2.410003662109375,3.3799972534179688,1,-0.0341683683158549,-1.1085925363344495,114.30999755859376,1.064001855480075,113.0,1.071012274785451,111.47000122070312,-0.0341683683158549
5019,2018-01-10,111.95999908447266,112.61000061035156,111.73999786376952,112.43000030517578,586100.0,-0.008940445475053904,1.0963875356191168,0.2582424722596007,39.66607209761073,45.52420091002479,1.075023340415754,2.0810690106610252,0.535176797572305,-4.082007054152513,17.921915418657484,1.230003356933608,-0.3845546252227763,-1.8135013580322266,-5.264665735620497,1.6376630195560438,-3.5390835468263617,-0.0879191692380914,-3.2851960754394725,32.45822954449446,-9.166748281248125,1.7255821887941332,1,0.5300025939941406,0.8800010681152202,2.0275001525878906,-1.4000015258789062,8.590003967285142,2,-0.056627334670726004,1.9450557742369556,112.97000122070312,-1.1085925363344495,114.30999755859376,1.064001855480075,113.0,-0.056627334670726004
5020,2018-01-11,112.2300033569336,112.80999755859376,111.5999984741211,112.31999969482422,745100.0,0.002411613743022789,1.2616973033098648,0.19148107265761963,38.99883471828958,42.67642377179103,0.5229654839576625,1.731284950877722,0.4205461904455774,-4.172174606248149,17.523703616134203,1.2099990844726705,-0.5770404097285393,-1.4364971160888729,-4.942060583084881,2.0690663509071356,-3.1892788495868842,0.3162846174091385,-3.4328963897705336,19.74935425236774,-18.23222979106772,1.7527817334980058,1,0.2599983215332031,0.6099967956542827,1.5874958038330078,-1.6700057983398438,4.109992980957031,3,-0.02797832063727701,1.0963875356191168,111.95999908447266,1.9450557742369556,112.97000122070312,-1.1085925363344495,114.30999755859376,-0.02797832063727701
5021,2018-01-12,113.61000061035156,113.79000091552734,112.01000213623048,112.2300033569336,648600.0,0.012296152652059078,1.045978120272713,-15.333926754832147,48.26761598144885,41.67766288678265,-1.288859431929808,0.3561593289530549,-0.7829037980705493,-5.374619851828584,16.928129645151593,1.7799987792968608,-0.7463632793465536,-0.04799995422362713,-3.553229061548663,3.4572291531014088,-1.8006145078861522,1.704614599438898,-4.6930357642212215,63.00942313211518,19.976701499746717,1.7526145536625184,1,-1.770000457763686,-0.7700004577636861,0.1724987030029297,-3.0500030517578125,2.089996337890639,4,-0.02270928454532206,1.2616973033098648,112.2300033569336,1.0963875356191168,111.95999908447266,1.9450557742369556,112.97000122070312,-0.02270928454532206
5022,2018-01-16,112.6500015258789,114.02999877929688,112.5,113.75,651000.0,-0.008449952286904483,-1.1857101596176587,-0.7971019300195158,46.171435696355104,43.220451380309306,-0.6810990057144579,1.263593127800533,0.302928358051588,-4.26128649518418,16.33853421752663,1.529998779296875,-1.0223605297003644,-0.9334991455078097,-4.458872801356534,2.591874510340915,-2.696185973432179,0.8291876824165598,-3.6155759583606226,32.915430976753086,-12.38253486602823,1.762686827924363,1,-0.9799995422363281,0.18999862670897016,1.132497787475586,-2.0900039672851562,2.2699966430664062,1,-0.01846428586667037,1.045978120272713,113.61000061035156,1.2616973033098648,112.2300033569336,1.0963875356191168,111.95999908447266,-0.01846428586667037
5023,2018-01-17,114.0,114.47000122070312,112.9800033569336,113.06999969482422,688000.0,0.011984007597292123,-1.6846978122057337,-0.8454559956720465,50.23973465787612,44.526305200847965,-1.4761770559947962,-0.17658011206142987,-0.9197191496044894,-5.460998198561725,15.511942590381949,1.8199996948242188,-1.420496042851994,0.46799926757812216,-2.9979950001519313,3.9339935353081756,-1.2649978662869046,2.200996401443149,-4.850462925521541,83.62366651868668,35.50433658020472,1.732997133865025,1,-1.3050003051757812,-1.1599998474121236,-0.05750083923339844,-3.1949996948242188,3.6399993896484375,2,-0.00017540914970526345,-1.1857101596176587,112.6500015258789,1.045978120272713,113.61000061035156,1.2616973033098648,112.2300033569336,-0.00017540914970526345
5024,2018-01-18,114.54000091552734,115.16999816894531,114.08999633789062,114.08999633789062,729900.0,0.00473685013620484,-3.79995931030975,0.4838757311500693,50.42463825162108,45.426200197514106,-1.6154237291794828,-0.8848091007450591,-1.294776809695378,-5.853710808373421,13.88091346039112,1.1699981689453125,-1.6769846757840696,1.0860000610351506,-2.2023229670952844,4.3743230891655855,-0.5581614530300669,2.730161575100368,-5.277654564227902,82.35301660301714,32.66766944029914,1.6441615140652204,1,-1.1550025939941406,-1.7000007629394673,-0.4975013732910156,-3.2900009155273438,2.7099990844726562,3,0.01580231835277024,-1.6846978122057337,114.0,-1.1857101596176587,112.6500015258789,1.045978120272713,113.61000061035156,0.01580231835277024
5025,2018-01-19,114.4800033569336,115.26000213623048,114.0999984741211,115.06999969482422,858900.0,-0.0005238131492421028,1.3917571181374455,-1.3110896359968127,47.131616561372674,45.497955502626205,-1.210894389156664,-0.9582113708876676,-1.1109759922936604,-5.644320537029216,12.873328007551233,1.1600036621093892,-1.1587722920430394,1.0795024871826229,-2.0981923263926348,4.2571973007578805,-0.5093449196049988,2.6683498939702446,-4.981350932928322,76.0000375600957,28.289914318239212,1.5888474067876257,1,-1.0500030517578125,-1.6400032043457173,-0.7575035095214844,-3.2300033569335938,1.9300003051757812,4,0.053022357764078265,-3.79995931030975,114.54000091552734,-1.6846978122057337,114.0,-1.1857101596176587,112.6500015258789,0.053022357764078265
5026,2018-01-22,114.45999908447266,115.08000183105469,114.25,114.4800033569336,980800.0,-0.00017474032035591502,-2.772714662227771,0.03390575699581027,50.05972713744993,45.744977103418734,-1.07506432949954,-1.1175824261984815,-0.9406699165889165,-5.485817862276022,11.811291384822448,0.8300018310546875,-0.794211168273236,1.1369983673095732,-1.8421290108713038,4.11612574549045,-0.3525653217808582,2.6265620564000045,-4.6156656777338725,71.01440461743832,22.526490866725204,1.4895636890904367,1,-1.029998779296875,-1.6199989318847798,-0.9650001525878906,-2.7900009155273438,1.55999755859375,0,0.016424928083657475,1.3917571181374455,114.4800033569336,-3.79995931030975,114.54000091552734,-1.6846978122057337,114.0,0.016424928083657475
5027,2018-01-23,115.7699966430664,115.98999786376952,114.30999755859376,114.4000015258789,621100.0,0.011445025066153969,-1.167738061251615,-68.48512585812357,74.08256198448333,49.44913745405638,-2.4095740553895837,-2.427606259013004,-2.110091568166311,-6.638872824274216,11.466043748194409,1.6800003051757528,-0.4809488986517465,2.3679962158203125,-0.7865653161757677,5.522557747816393,0.7907154498222724,3.9452769818183526,-5.600723112558114,92.69097600665145,36.75289075727595,1.5772807659980372,1,-1.9749984741210938,-2.92999649047853,-2.2424964904785156,-3.5449981689453125,-0.75,1,-0.0006046445266818523,-2.772714662227771,114.45999908447266,1.3917571181374455,114.4800033569336,-3.79995931030975,114.54000091552734,-0.0006046445266818523
5028,2018-01-24,115.7699966430664,116.62000274658205,115.3499984741211,116.06999969482422,474500.0,0.0,-1.2280788638888767,-0.21898111022008376,70.90127754769514,52.91971583739908,-2.202212135708777,-2.411030579948715,-1.9488863354858523,-6.494707251835223,11.84497693279075,1.2700042724609517,-0.3317365096386595,2.278996276855466,-1.0414895148393981,5.59948206855033,0.6187533810080339,3.939239172702898,-5.135065165897217,66.4030059135193,6.865620538579265,1.6602428958474298,1,-1.6599960327148438,-2.92999649047853,-2.307497024536133,-3.5449981689453125,0.01000213623046875,2,-0.007342130938655433,-1.167738061251615,115.7699966430664,-2.772714662227771,114.45999908447266,1.3917571181374455,114.4800033569336,-0.007342130938655433
5029,2018-01-25,115.98999786376952,116.63999938964844,115.62999725341795,116.27999877929688,551800.0,0.0019003301985176524,1.0000000000000282,0.9666598850516724,69.9999932483206,56.36428900740254,-2.0008517955661205,-2.6005453808986516,-2.012440760410911,-6.587439652897714,12.69481863169249,1.010002136230483,-0.2926481468473412,2.3949977874755746,-1.106124707048835,5.896120281999984,0.6444365402133769,4.145559034737772,-4.756559259659042,74.40939796889916,11.5313722244111,1.7505612472622019,1,-1.664997100830064,-3.1499977111816406,-2.5374984741210795,-3.6499977111816264,1.270004272460966,3,0.01422537767279608,-1.2280788638888767,115.7699966430664,-1.167738061251615,115.7699966430664,-2.772714662227771,114.45999908447266,0.01422537767279608
5030,2018-01-26,115.30999755859376,116.62999725341795,115.1500015258789,116.62000274658205,617100.0,-0.0058625770988841586,1.2255671877241523,4.517245008023772,61.052623125322235,57.7848453567218,-0.9364907605389163,-1.9471297745207465,-1.226769965401246,-5.785866435728835,13.290367032212297,1.4799957275390483,-0.009005642238633982,1.6684974670410355,-1.900567859394414,5.237562793476485,-0.11603519617669633,3.4530301302587674,-3.4277716602187382,44.35137361058853,-18.53817342959144,1.7845326632177259,1,-0.7399978637695455,-2.714996337890639,-1.3974990844726705,-2.9699974060058736,2.1399993896484375,4,0.016824234519825065,1.0000000000000282,115.98999786376952,-1.2280788638888767,115.7699966430664,-1.167738061251615,115.7699966430664,0.016824234519825065
5031,2018-01-29,112.41000366210938,115.44000244140624,111.91999816894531,114.88999938964844,941300.0,-0.025149544340340335,-1.034680602412287,1.8931190122593984,42.10965549842653,57.33353644584085,1.984024036009771,0.7478421427583442,1.7476973831381315,-2.757574685496394,12.732020725608203,3.5200042724609233,0.33103534069999796,-1.0769966125488253,-4.57411534759656,2.42012212249891,-2.825555980072693,0.6715627549750423,4.2299957275390625,10.381469627905474,-47.34995660157335,1.7485593675238644,1,1.8699951171875,0.18499755859375,1.8449954986572266,-0.07000350952148438,5.519996643066406,0,0.03558402161451313,1.2255671877241523,115.30999755859376,1.0000000000000282,115.98999786376952,-1.2280788638888767,115.7699966430664,0.03558402161451313
5032,2018-01-30,112.1500015258789,113.12000274658205,111.51000213623048,111.6500015258789,476600.0,-0.002312980408861187,-3.1282131538794102,-0.2016132505583619,46.25912516732809,56.89124650244663,2.4201467488247346,0.8722050884315706,2.1048656459604587,-2.373475877285756,11.796370328551397,1.6100006103515625,0.6794821053249791,-1.2224987030029268,-4.738144475474428,2.2931470694685743,-2.9803215892386845,0.5353241832328308,4.479995727539048,12.475628309976424,-41.797486557374484,1.7578228862357541,1,1.9249992370605469,0.44499969482421875,2.2074966430664062,0.18999862670898438,6.1999969482421875,1,0.034507312211623065,-1.034680602412287,112.41000366210938,1.2255671877241523,115.30999755859376,1.0000000000000282,115.98999786376952,0.034507312211623065
5033,2018-01-31,114.91999816894531,115.31999969482422,112.22000122070312,112.3499984741211,939000.0,0.02469903348532032,-1.1908161312150711,5.1399993896484375,61.63522238916532,58.13686696217377,-0.229788916282331,-1.54791925804399,-0.6159807096520638,-5.013025970701349,11.633365263948638,3.1699981689453125,0.81020362371099,1.2749980926513729,-1.7819702272430078,4.3319664125457535,-0.25348606729582457,2.8034822525985703,1.5051992797851454,66.47169314647991,9.049220780291023,1.528484159947191,1,-0.8449974060058594,-2.3249969482421875,-0.3849983215332031,-2.579998016357422,5.540000915527344,2,0.0008701572895439824,-3.1282131538794102,112.1500015258789,-1.034680602412287,112.41000366210938,1.2255671877241523,115.30999755859376,0.0008701572895439824
5034,2018-02-01,114.6999969482422,116.33999633789062,113.63999938964844,114.20999908447266,860300.0,-0.001914385870244173,-2.312885273371496,0.19066067002123127,59.74741687295763,59.53862255234988,0.01709186113124872,-1.0842238880309623,-0.37351780155080405,-4.659818669711413,11.306581691602583,2.6999969482421875,1.0720543014577544,0.8649971008300952,-1.9351914572765594,3.6651856589367497,-0.535097178223225,2.2650913798834154,-3.1899948120117188,62.304645590444515,0.11195320605319381,1.4000942790533253,2,-0.6249961853027486,-2.1049957275390767,0.05750274658201704,-2.359996795654311,5.540000915527315,3,0.00941588369476598,-1.1908161312150711,114.91999816894531,-3.1282131538794102,112.1500015258789,-1.034680602412287,112.41000366210938,0.00941588369476598
5035,2018-02-02,112.51000213623048,114.41999816894531,112.45999908447266,113.8499984741211,860200.0,-0.01909324211229002,-1.7222163353537066,-2.7346983261968556,45.91988336298126,59.07863991074224,2.1213357894739318,1.2518637991909856,1.7678536411317367,-2.36939619860577,11.434898016564961,2.2399978637695455,1.1035612743663563,-1.3769977569579908,-4.026857183203887,1.2728616692879058,-2.701927470080932,-0.05206804383504959,-0.9034001159668037,20.70395860219221,-39.675833708070606,1.3249297131229463,2,1.5649986267089702,0.08499908447264204,2.372497558593736,-0.17000198364259234,8.0,4,0.04221846866777734,-2.312885273371496,114.6999969482422,-1.1908161312150711,114.91999816894531,-3.1282131538794102,112.1500015258789,0.04221846866777734
5036,2018-02-05,108.7300033569336,113.23999786376952,108.6999969482422,111.9000015258789,1011200.0,-0.03359700211115413,-1.8111365160949042,2.365676740531579,37.975456734279675,55.06673932738628,5.591012643488213,4.9493170594001015,5.425933344461484,1.5047590403055153,12.095448375689985,4.540000915527315,0.9901420103678618,-4.9434967041015625,-8.445361982926713,-1.4416314252764124,-6.69442934351413,-3.1925640646889946,7.609992980957031,0.3927540718399569,-60.83958285548037,1.7509326394125733,2,3.9399948120117188,3.8649978637695312,6.152496337890625,3.609996795654297,14.27999877929689,0,0.08019859580692779,-1.7222163353537066,112.51000213623048,-2.312885273371496,114.6999969482422,-1.1908161312150711,114.91999816894531,0.08019859580692779
5037,2018-02-06,109.41000366210938,109.8499984741211,106.08999633789062,106.91999816894531,1171600.0,0.006254026342145114,1.2314585069004238,-0.7854911455650809,35.31670062392183,51.11289744696702,4.373939083271267,4.093263110800265,4.638750945672371,0.930371847769635,13.037039428479444,3.7600021362304688,0.953910371385831,-4.018496704101565,-7.987357405464849,-0.04963600273828206,-6.002927054783214,-2.0340663534199166,6.777192687988276,32.39031535823171,-24.93523637095697,1.9844303506816434,2,1.9549942016601562,1.9549942016601562,5.472496032714844,2.9299964904785156,15.89999389648439,1,0.07787219045690463,-1.8111365160949042,108.7300033569336,-1.7222163353537066,112.51000213623048,-2.312885273371496,114.6999969482422,0.07787219045690463
5038,2018-02-07,109.11000061035156,110.91000366210938,108.19000244140624,109.11000061035156,994400.0,-0.002742007510431188,-1.956528950292707,0.0,32.3586640273607,46.93052753352703,4.05645090218664,4.310245906281409,4.778486196190954,1.3341980186978049,13.774543610129436,2.720001220703139,0.8301841560302989,-4.125499725341797,-8.538770405479028,0.2877709547954339,-6.332135065410412,-1.9188643852731815,6.673307739257808,29.46345631669207,-23.67611118424745,2.2066353400686167,2,2.2499961853027344,2.2549972534179688,5.772499084472656,3.229999542236328,16.80999755859375,2,0.08468516004107607,1.2314585069004238,109.41000366210938,-1.8111365160949042,108.7300033569336,-1.7222163353537066,112.51000213623048,0.08468516004107607
5039,2018-02-08,105.62000274658205,110.0,105.52999877929688,109.23999786376952,1238700.0,-0.03198604934695981,-1.3526303320390143,-100.0,26.461199931570533,43.087036067554614,6.616574950307907,7.695464056607435,8.069193541103928,4.892811718405554,15.006555470625365,4.470001220703125,0.09361271893834555,-7.298497772216777,-12.859161749352666,-1.7378337950808884,-10.078829760784714,-4.51816578364884,9.77557312255857,1.0124181492067543,-47.20158783281646,2.780331988567941,2,5.3149948120117045,5.464996337890611,7.734996795654283,6.719997406005845,18.59999847412108,3,0.1405036541562752,-1.956528950292707,109.11000061035156,1.2314585069004238,109.41000366210938,-1.8111365160949042,108.7300033569336,0.1405036541562752
5040,2018-02-09,109.08999633789062,110.62999725341795,105.4000015258789,107.3000030517578,2231000.0,0.032853564675947355,1.1478443413961716,-0.4944739504299522,37.94340539868327,42.624119389805365,2.42667905591874,4.193152564414646,4.438700967619951,1.501291036405803,16.109744690250615,5.229995727539048,-0.5302200660529763,-3.671503829956052,-9.48555409106416,2.1425464311520557,-6.578528960510113,-0.764478699401991,5.713644905859368,47.0662823422253,1.6646456498416242,2.907025130554054,2,1.7800025939941406,1.9300041198730469,3.8800048828125,3.2500038146972656,16.110000610351577,4,0.10220920249500565,-1.3526303320390143,105.62000274658205,-1.956528950292707,109.11000061035156,1.2314585069004238,109.41000366210938,0.10220920249500565
5041,2018-02-12,111.02999877929688,111.52999877929688,109.27999877929688,109.55999755859376,3585200.0,0.017783504505741954,-1.2167501014747666,0.821232812486666,39.65065347968895,41.88984475784546,0.3021065428352898,2.1607343915782167,2.430613619205559,-0.35342999197709446,16.674815129672695,2.44000244140625,-1.1564922333755874,-1.602501296997076,-7.451665531834678,4.246662937840526,-4.527083414415884,1.322080820421732,3.0213512870234354,91.84338949383363,50.25797398117968,2.9245821174188036,2,-0.15999984741210938,-0.009998321533203125,1.94000244140625,1.3100013732910156,13.569999694824219,0,0.0853823602734407,1.1478443413961716,109.08999633789062,-1.3526303320390143,105.62000274658205,-1.956528950292707,109.11000061035156,0.0853823602734407
5042,2018-02-13,110.56999969482422,111.41000366210938,109.1999969482422,110.4499969482422,1054400.0,-0.004143016207602046,1.4555484442485145,0.08163445369427583,38.86986256629998,39.360360333082646,0.5748661355943767,2.589689888685726,2.8041731325544674,0.1823772638642822,17.16977031008711,2.2100067138671733,-1.6573560547833779,-1.9585002899169979,-7.879874806929749,3.962874227095753,-4.919187548423366,1.0021869685893705,2.7892424882607827,84.33932276336047,43.997366200006375,2.9606872585063733,2,0.2999992370605469,0.4500007629394531,2.095001220703125,1.7700004577636719,12.080001831054688,1,0.11250793592964592,-1.2167501014747666,111.02999877929688,1.1478443413961716,109.08999633789062,-1.3526303320390143,105.62000274658205,0.11250793592964592
5043,2018-02-14,113.9800033569336,114.02999877929688,110.0,110.18000030517578,826000.0,0.03084022493914329,1.0666692750107594,31.665967321511793,46.21469787009048,37.856724888319626,-3.3329984835894635,-0.8663045696953304,-0.6499144676235744,-3.1293035007051913,17.10228225305057,4.029998779296875,-1.6223548549046285,1.4525032043457031,-4.4678318068411045,7.372838215532511,-1.5076643012477007,4.412670709939107,-8.580001831054688,99.4206785831423,60.76953034515128,2.9601675055934025,2,-4.070003509521484,-2.960002899169922,-1.31500244140625,-1.6400032043457031,5.5,2,0.0994033503068057,1.4555484442485145,110.56999969482422,-1.2167501014747666,111.02999877929688,1.1478443413961716,109.08999633789062,0.0994033503068057
5044,2018-02-15,116.3499984741211,116.4800033569336,114.16999816894531,114.8000030517578,1007200.0,0.02079307814867981,1.5524846042631755,0.4078932046242162,51.84136252857308,38.51466701782983,-6.084139375409919,-3.2609364578984668,-2.9599918280299846,-5.367195296746985,16.710790815042813,2.5,-1.5734305326413107,3.7319984436035156,-2.370404380848612,9.834401268055643,0.6807970313774518,6.783199855829579,-10.777397003173832,98.82667092664077,58.38098866626774,3.0512014122260624,2,-5.409996032714844,-5.329998016357422,-3.68499755859375,-4.009998321533203,5.120002746582031,3,0.08225182484168925,1.0666692750107594,113.9800033569336,1.4555484442485145,110.56999969482422,-1.2167501014747666,111.02999877929688,0.08225182484168925
5045,2018-02-16,120.5500030517578,121.61000061035156,116.2300033569336,116.47000122070312,2361100.0,0.036098020049144086,-1.3596491815127625,2.6322670197527738,63.777930331266624,41.38160852860616,-10.084194559118373,-7.360238742799623,-7.046170461275693,-9.389692945975881,16.75276017612845,5.379997253417969,-1.8680487764675462,7.628503036499012,0.6023242917420362,14.654681781255988,4.115413664120524,11.1415924088775,-14.541105505371078,91.45852340213094,45.259727322373934,3.513089372378489,2,-7.045001983642564,-7.045001983642564,-7.8850021362304545,-8.210002899169908,-3.0699996948242045,4,0.030443783293556903,1.5524846042631755,116.3499984741211,1.0666692750107594,113.9800033569336,1.4555484442485145,110.56999969482422,0.030443783293556903
5046,2018-02-20,116.33999633789062,120.0,116.18000030517578,119.6999969482422,1942300.0,-0.03492332316291702,-1.0760909226610054,-0.8235291917707357,56.2555913396229,43.708151941461836,-5.231317855296538,-3.164406574492176,-2.767622058103086,-5.038749665208073,16.79046211014117,4.370002746582017,-2.238109656988911,3.3244964599609403,-3.8373404121254566,10.486333332047337,-0.25642197608225104,6.905414896004132,-9.39503260766601,57.53422467914743,6.777633709866748,3.580918436043195,2,-2.8349952697753906,-2.8349952697753906,-3.6749954223632812,-3.9999961853027344,0.06000518798828125,1,0.07615610185012511,-1.3596491815127625,120.5500030517578,1.5524846042631755,116.3499984741211,1.0666692750107594,113.9800033569336,0.07615610185012511
5047,2018-02-21,115.6999969482422,118.11000061035156,115.58000183105469,116.83000183105469,1212900.0,-0.005501112341362413,-2.6934420386705873,0.3363109159358893,51.243620478501235,45.806480436033006,-4.02893837146236,-2.666640308193692,-2.0786445146516854,-4.26808803238616,16.32679668408749,2.529998779296875,-2.251716608227568,2.687997055053728,-4.468238167460683,9.844232277568139,-0.8901205562034846,6.266114666310941,-7.8751310052099655,49.09557836853206,0.3133406228943869,3.5781176112572086,2,-2.1949958801269673,-2.1949958801269673,-3.3599967956543253,-3.1399993896484517,2.8600006103515625,2,0.0769230921402726,-1.0760909226610054,116.33999633789062,-1.3596491815127625,120.5500030517578,1.5524846042631755,116.3499984741211,0.0769230921402726
5048,2018-02-22,114.91999816894531,117.7300033569336,114.52999877929688,116.47000122070312,936200.0,-0.006741562660937839,-1.7467828865938873,1.37167818947825,50.344613460719344,48.46019305038287,-2.6128951122075534,-2.0591605757208526,-1.2628795975182072,-3.3750066140805473,15.422497459292483,3.2000045776367188,-1.8036202305982556,1.950498199462885,-5.1466231389456425,9.047619537871412,-1.5980624697413788,5.499058868667149,-6.268024145873923,10.080641853368007,-35.46303796693891,3.5485606692042624,2,-1.4149971008300781,-1.4149971008300781,-2.664997100830078,-2.299999237060547,0.8199996948242045,3,0.06726421406280925,-2.6934420386705873,115.6999969482422,-1.0760909226610054,116.33999633789062,-1.3596491815127625,120.5500030517578,0.06726421406280925
5049,2018-02-23,117.63999938964844,118.12000274658205,114.79000091552734,115.48999786376952,745300.0,0.023668650052573348,1.1414746035055767,-1.3870950276134408,57.90446306585941,50.67808834673577,-3.853823174348449,-4.900458818174371,-3.957969304486838,-5.977255134999297,14.49892752715921,3.3300018310547017,-1.250395033940464,4.58799934387207,-2.692940527355546,11.868939215099687,0.9475294082582622,8.228469279485878,-8.210543771340241,43.926550932660916,-4.562589476891802,3.640469935613809,2,-2.2350006103515625,-4.134998321533203,-4.872499465942383,-4.700000762939453,-0.48999786376953125,4,0.015640972261404595,-1.7467828865938873,114.91999816894531,-2.6934420386705873,115.6999969482422,-1.0760909226610054,116.33999633789062,0.015640972261404595
5050,2018-02-26,117.25,118.98999786376952,116.62000274658205,118.45999908447266,864100.0,-0.0033151937408353316,1.088104512776735,-0.5627898724295132,64.65931714043205,53.45682875348501,-2.441333365432712,-4.5931610243371495,-3.548688601074673,-5.472172114834677,13.982119770940422,2.3699951171874716,-0.5741985931304328,4.10099983215332,-3.3561602885726245,11.558159952879265,0.3724197717903479,7.829579892516293,-7.089711682169195,49.725788184622935,-4.646987903722454,3.728580060362971,2,-1.845001220703125,-3.7449989318847656,-4.137500762939453,-4.1100006103515625,0.589996337890625,0,0.035991481626465927,1.1414746035055767,117.63999938964844,-1.7467828865938873,114.91999816894531,-2.6934420386705873,115.6999969482422,0.035991481626465927
5051,2018-02-27,116.41000366210938,118.4800033569336,116.41000366210938,117.58999633789062,869000.0,-0.007164147871135396,-2.508495836135106,0.9752012963675227,61.97809669330256,56.02441032315197,-0.8469984942910429,-3.623930506469293,-2.67975373998965,-4.544759055491028,15.0644281506302,2.0699996948242188,0.6421389487877889,3.0610034942626925,-4.526131101371661,10.648138089897046,-0.7325638035544841,6.854570792079869,-5.562732606727323,42.1525845006938,-14.381156420886263,3.7935672978171775,2,-0.6050033569335938,-2.9050025939941406,-3.275003433227539,-3.2700042724609375,2.80999755859375,1,0.009191647291155514,1.088104512776735,117.25,1.1414746035055767,117.63999938964844,-1.7467828865938873,114.91999816894531,0.009191647291155514
5052,2018-02-28,116.0199966430664,118.36000061035156,116.0,117.0999984741211,904500.0,-0.003350287834153809,-3.214305177111717,0.9152614700253453,61.78777688437033,57.754752435849724,0.44409143208285684,-3.0874212187524392,-2.276349135000629,-4.077976690458755,15.933193358045061,2.3600006103515625,1.4659782196337119,2.477496719360346,-5.17797515010912,10.132968588829812,-1.350239215374387,6.305232654095079,-4.526961814386183,33.40803070917471,-25.453169382888923,3.8277359347347333,2,1.8700027465820312,-2.514995574951172,-2.8849964141845703,-2.7549972534179688,1.6700057983398295,2,0.0032753395432476573,-2.508495836135106,116.41000366210938,1.088104512776735,117.25,1.1414746035055767,117.63999938964844,0.0032753395432476573
5053,2018-03-01,115.0199966430664,116.86000061035156,113.77999877929688,116.05999755859376,804200.0,-0.008619203834977496,1.3333285168091875,0.962962178047174,67.52421948072342,59.49729209719977,1.795996738124927,-2.1919266853149963,-1.3029871373259994,-3.0118253348981057,16.218252432565887,3.0800018310546875,2.1470323603592476,1.472496795654294,-6.1868927703823005,9.131886361690889,-2.357197987364003,5.302191578672591,-2.919943867485898,23.800347056971592,-40.62772959432522,3.8296947830183,3,2.6750030517578125,-1.5149955749511719,-1.7024974822998047,-1.6499977111816406,3.280006408691392,3,0.030777264987346564,-3.214305177111717,116.0199966430664,-2.508495836135106,116.41000366210938,1.088104512776735,117.25,0.030777264987346564
5054,2018-03-02,115.77999877929688,115.98999786376952,113.04000091552734,113.97000122070312,603800.0,0.0066075652791830475,1.6457422422936334,-1.7403807357957435,63.873907171436294,59.507956190551944,1.0578851462677221,-3.021798408012586,-2.1158397682986987,-3.7165523073172295,15.977014423280558,2.9499969482421733,2.972712852108941,2.1784988403320256,-5.530172452182313,9.887170132846364,-1.6758368059251438,6.032834486589195,-3.1093491336301042,46.05040788431022,-19.72393574225771,3.854335646257167,3,0.7400016784667969,-2.2749977111816406,-2.3049983978271484,-2.4099998474121094,4.75,4,-0.00034549072334688624,1.3333285168091875,115.0199966430664,-3.214305177111717,116.0199966430664,-2.508495836135106,116.41000366210938,-0.00034549072334688624
5055,2018-03-05,117.26000213623048,117.4000015258789,114.87999725341795,115.0999984741211,567600.0,0.012782893181358723,1.065575205743314,1.193373798684884,63.17124510662599,60.276362164663404,-1.048102314389027,-4.350763638575543,-3.614854805342489,-5.12971809206708,16.52459349427537,2.5200042724609517,3.435350961206865,3.4210021972656364,-4.437312984156236,11.279317378687509,-0.5081553934453069,7.35015978797658,-4.220001220703139,77.57351703710378,14.473101945638334,3.9291575907109384,3,-1.2450027465820455,-3.7550010681152486,-3.677501678466811,-3.8900032043457173,3.1299972534179545,0,-0.0009380914919631111,1.6457422422936334,115.77999877929688,1.3333285168091875,115.0199966430664,-3.214305177111717,116.0199966430664,-0.0009380914919631111
5056,2018-03-06,117.4499969482422,118.4499969482422,116.12000274658205,117.6500015258789,598200.0,0.001620286615644062,1.5888890301742913,-0.0925945548820906,64.71341653437064,61.77300617087111,-1.1891354982902556,-4.062256709623355,-3.836874934999443,-5.2247462751620475,16.664956467382197,2.3299942016601562,3.5601437937462066,3.1749973297119283,-4.454072379655798,10.804067039079655,-0.6395375249719422,6.989532184395799,-4.409996032714858,81.51569809011158,20.230165827661068,3.8145348546838647,3,-1.4349975585937642,-3.9449958801269673,-3.86749649047853,-4.034996032714858,4.2600021362304545,1,0.003320556830838317,1.065575205743314,117.26000213623048,1.6457422422936334,115.77999877929688,1.3333285168091875,115.0199966430664,0.003320556830838317
5057,2018-03-07,117.93000030517578,118.48999786376952,116.31999969482422,116.61000061035156,1255400.0,0.004086874154156872,-1.2842067644566721,-6.599847415602223,59.65768848510535,62.807792284691786,-1.4746189202208058,-4.0804422146085955,-4.285313214745514,-5.608742073147681,15.96567617871326,2.1699981689452983,2.9224363500089368,3.2290008544921847,-4.205260857591853,10.663262566576222,-0.488130001549834,6.946131710534203,-4.375799407958979,89.72480968499706,31.88905190808248,3.7171308560420218,3,-1.9150009155273438,-4.424999237060547,-4.492500305175781,-4.5149993896484375,4.069999694824219,2,0.010938700179675465,1.5888890301742913,117.4499969482422,1.065575205743314,117.26000213623048,1.6457422422936334,115.77999877929688,0.010938700179675465
5058,2018-03-08,118.3499984741211,118.44000244140624,116.66000366210938,117.41999816894531,1898000.0,0.003561419213588213,2.2071812002117537,0.7045458486258417,55.405400947033904,62.53011871593339,-1.5163669862937894,-3.97659166724344,-4.661767355778878,-5.924685238833405,15.720639730558567,1.7799987792968608,2.8304337889244664,3.1869991302490206,-3.925794710240197,10.299792970738238,-0.36939778999558825,6.7433960504936294,-4.312449594116202,97.43120242124947,42.93068240993676,3.5563969202446075,3,-2.3349990844726562,-4.844997406005859,-5.014997482299805,-4.93499755859375,5.44000244140625,3,-0.005576645891205323,-1.2842067644566721,117.93000030517578,1.5888890301742913,117.4499969482422,1.065575205743314,117.26000213623048,-0.005576645891205323
5059,2018-03-09,120.45999908447266,120.91000366210938,117.76000213623048,119.27999877929688,1220200.0,0.01782848024973105,2.028833845013943,1.2688171160898136,49.72576506595172,60.870835152102245,-3.558497560712752,-5.1835774986503935,-6.700228916488356,-7.920817700576237,14.967513961095808,3.150001525878892,3.061120019097075,4.554999923706049,-1.3617803113591975,10.471780158771296,1.5966098061734328,7.513390041238665,-5.968103100646971,92.5372454498871,40.94728951549983,2.9583901175326224,3,-3.484996795654297,-6.954998016357422,-7.124998092651367,-7.0449981689453125,5.300003051757827,4,-0.01793123069177649,2.2071812002117537,118.3499984741211,-1.2842067644566721,117.93000030517578,1.5888890301742913,117.4499969482422,-0.01793123069177649
5060,2018-03-12,120.23999786376952,120.98999786376952,119.83999633789062,120.72000122070312,925900.0,-0.0018263425400565358,1.2549123738715167,-0.4067824006724331,65.70048190476768,61.2844335089317,-3.2070138644639457,-4.306197112130448,-6.424921715631953,-7.590903697279643,14.469407902638867,1.150001525878892,3.4098340481818923,3.777498626708976,-1.5024773150354491,9.0574745684534,1.1375106558367634,6.417486597581188,-5.321015602352276,84.59957388143869,32.36687407115548,2.6399879708722103,3,-3.2249984741210795,-6.734996795654283,-6.904996871948228,-6.824996948242173,6.4000015258789205,0,0.0024118506377215354,2.028833845013943,120.45999908447266,2.2071812002117537,118.3499984741211,-1.2842067644566721,117.93000030517578,0.0024118506377215354
5061,2018-03-13,120.51000213623048,120.98999786376952,120.08000183105469,120.72000122070312,1321800.0,0.0022455445547069353,1.4266807727129927,0.43749503298096354,69.95851005971174,62.19229275063629,-3.1673529645360645,-4.036522839105132,-6.67144880537559,-7.749746375928581,14.348073994991543,0.9099960327148295,3.275182766988749,3.5735027313232592,-1.3425908944705185,8.489596357117037,1.1154559184263633,6.031549544220155,-5.189558773877181,89.72171486637993,35.559950172533505,2.4580468128968915,3,-3.4950027465820455,-7.005001068115249,-7.175001144409194,-7.095001220703139,4.680000305175753,1,-0.0009957907597278881,1.2549123738715167,120.23999786376952,2.028833845013943,120.45999908447266,2.2071812002117537,118.3499984741211,-0.0009957907597278881
5062,2018-03-14,123.01000213623048,125.06999969482422,120.20999908447266,121.0,2026000.0,0.02074516600849341,-1.7075182393332045,-9.571480472298626,79.37544290065225,63.50909535285062,-5.108791898863444,-5.857058278072088,-9.084265237926545,-10.13425553059595,14.586554733607974,4.8600006103515625,3.0221129514803096,5.451502609252941,0.7854928773785019,10.11751234112738,3.1184977433157286,7.7845074751901535,-7.312185338997281,75.50536824773334,15.116293117546725,2.3330048659372165,3,-3.9550018310547017,-7.7750015258789205,-10.377502441406264,-9.59500122070314,1.7799987792968608,2,-0.01056827110951597,1.4266807727129927,120.51000213623048,1.2549123738715167,120.23999786376952,2.028833845013943,120.45999908447266,-0.01056827110951597
5063,2018-03-15,125.30999755859376,126.5,123.7699966430664,123.7699966430664,1834900.0,0.01869762931811092,-2.545456797340613,0.7661687954299612,78.72657176885284,65.15939141923023,-6.476749891283234,-7.657311936890679,-11.108330901571478,-12.287128416316605,16.059053859220114,3.489997863769517,2.99671149275909,7.1849983215332145,1.6737281297994713,12.696268513266958,4.429363225666336,9.940633417400093,-8.862406129553278,86.38440809763547,22.925115721256404,2.7556350958668734,3,-4.61999893188478,-9.359996795654311,-13.944999694824233,-13.125000000000014,-1.4300003051758097,3,-0.02641447309139111,-1.7075182393332045,123.01000213623048,1.4266807727129927,120.51000213623048,1.2549123738715167,120.23999786376952,-0.02641447309139111
5064,2018-03-16,125.91999816894531,127.23999786376952,125.56999969482422,125.56999969482422,2011200.0,0.0048679325052760625,-8.542888283378666,0.2272716013296916,81.94544395518388,67.24541351351445,-6.1431464586947016,-7.919635192616056,-11.475724655940652,-12.75694111072687,17.682726196073993,1.9300003051757528,3.05229108929629,7.3164989471435575,0.871441979013639,13.761555915273476,4.093970463078605,10.53902743120851,-8.467165882808871,82.16216996431727,16.264846861625998,3.2225284840649566,3,-4.239997863769531,-9.599998474121094,-14.557500839233398,-13.735000610351562,-7.9199981689453125,4,-0.016915480339827926,-2.545456797340613,125.30999755859376,-1.7075182393332045,123.01000213623048,1.4266807727129927,120.51000213623048,-0.016915480339827926
5065,2018-03-19,124.22000122070312,126.38999938964844,123.13999938964844,125.13999938964844,1546300.0,-0.013500611284645414,-1.110388355767373,-2.6285776566757493,77.06165372190523,68.61743986768495,-3.7459780350123992,-6.251090451012772,-9.566248542151783,-10.909570571105235,17.574745756779468,3.25,3.0259773750960903,5.433002090454096,-1.4401628129137407,12.306166993821932,1.9964196387701776,8.869584542138014,-5.592709065250716,57.821252564000226,-10.621932594119052,3.4365824516839147,3,-2.44000244140625,-7.900001525878906,-13.210002899169922,-12.31500244140625,-5.6100006103515625,0,0.012397366771806917,-8.542888283378666,125.91999816894531,-2.545456797340613,125.30999755859376,-1.7075182393332045,123.01000213623048,0.012397366771806917
5066,2018-03-20,125.1999969482422,126.27999877929688,124.72000122070312,124.72000122070312,1300900.0,0.007889194315800374,-5.500047684140255,-0.5217355248536468,80.55926217338231,70.93983694416018,-3.923638812176776,-6.8863504130857365,-10.370382441492254,-11.749847367295175,17.479655321834976,2.05999755859375,3.1775859415148204,5.969997787475606,-1.3656486742490728,13.305644249200284,2.3021745566132665,9.637821018337945,-5.539180107791736,70.98148976163327,-1.81519212666484,3.6678232308623375,3,-3.2499961853027486,-6.979999542236342,-14.254997253417983,-13.359996795654311,-4.2999954223632955,1,0.011501617224491945,-1.110388355767373,124.22000122070312,-8.542888283378666,125.91999816894531,-2.545456797340613,125.30999755859376,0.011501617224491945
5067,2018-03-21,124.5999984741211,126.5,124.37000274658205,125.12999725341795,980200.0,-0.004792320197652633,-3.3030672009865314,-1.1041739517435878,82.7633550978148,73.97960962758027,-2.545710615476793,-5.887240886636931,-9.640099881863847,-10.993997929697144,17.553333924521265,2.1299972534179545,3.274602600931047,4.924999237060547,-2.5866912090469896,12.436689683168083,1.1691540140067787,8.680844460114315,-4.029679910872346,35.60974702034829,-41.59246690754916,3.7558452230537664,3,-2.0999984741210938,-6.380001068115234,-13.654998779296875,-12.759998321533203,-6.2999954223632955,2,0.0047351843861191956,-5.500047684140255,125.1999969482422,-1.110388355767373,124.22000122070312,-8.542888283378666,125.91999816894531,0.0047351843861191956
5068,2018-03-22,122.6500015258789,125.16000366210938,122.58000183105469,122.80999755859376,927200.0,-0.015650055956037523,-16.20027466239414,0.3018800023032537,71.7267777441588,76.4241665918255,0.08759864091663871,-3.508311528739654,-7.536593111195913,-8.921059242259915,17.751626887612254,2.5800018310546875,3.304431208321162,2.5885021209716825,-4.684722738483927,9.861726980427292,-1.0481103087561223,6.225114550699487,-1.2793214465676641,1.5021406527558392,-76.35069754992413,3.6366124297278017,3,0.8899955749511719,-4.030002593994141,-11.705001831054688,-11.385002136230469,-5.230003356933594,3,0.017448017635751212,-3.3030672009865314,124.5999984741211,-5.500047684140255,125.1999969482422,-1.110388355767373,124.22000122070312,0.017448017635751212
5069,2018-03-23,119.4800033569336,123.94000244140624,119.43000030517578,123.05999755859376,1452200.0,-0.0258458877252965,-1.451087914252239,22.375518573265946,56.342866161120696,75.38443150919805,3.4687405345455744,-0.2038483676881384,-4.214195366335687,-5.643228904529423,17.43431376397876,4.5100021362304545,3.432332140837474,-0.6734962463378906,-7.863829580487845,6.516837087812064,-4.268662913412868,2.9216704207370867,7.759994506835923,0.7072567739206349,-73.9926497473998,3.595166667074976,3,3.8549957275390625,0.6599960327148438,-9.015003204345703,-8.215003967285156,-1.540000915527358,4,0.03682619495196904,-16.20027466239414,122.6500015258789,-3.3030672009865314,124.5999984741211,-5.500047684140255,125.1999969482422,0.03682619495196904
5070,2018-03-26,121.47000122070312,122.80999755859376,119.36000061035156,121.30999755859376,1410900.0,0.016655488850503497,1.4295784485444887,-0.04469383275401994,60.41452542764161,74.32398877230138,1.8680081324051656,-1.9620811507592322,-6.0342319324641664,-7.488937108054358,16.845793620824036,3.4499969482422017,3.7295715423648232,1.10550155639649,-5.972881993305066,8.183885106098046,-2.433690218454288,4.644693331247268,5.613796691894521,29.551831802823948,-42.45651712985815,3.5391917748507793,3,1.8299980163574219,-1.3300018310546875,-10.489999771118164,-10.205001831054688,-3.4199981689453267,0,-0.028566734056405862,-1.451087914252239,119.4800033569336,-16.20027466239414,122.6500015258789,-3.3030672009865314,124.5999984741211,-0.028566734056405862
5071,2018-03-27,117.4800033569336,122.62999725341795,116.73999786376952,121.56999969482422,1447500.0,-0.03284759877889487,-1.114898256610296,-25.56189204654051,49.01359645455305,70.95045027829035,6.015606165563142,2.2263338401484987,-1.961620903630589,-3.375428258079779,16.565098290811534,5.8899993896484375,3.9260825494896636,-2.9379962921142635,-9.905843128801294,4.029850544572767,-6.421919710457772,0.5459271262292447,9.294842663574215,7.5820218360104,-59.61650278751139,3.4839234183435144,3,4.509994506835923,2.6599960327148438,-3.9750022888183594,-3.9750022888183594,2.5199966430664062,1,0.009618634841069618,1.4295784485444887,121.47000122070312,-1.451087914252239,119.4800033569336,-16.20027466239414,122.6500015258789,0.009618634841069618
5072,2018-03-28,116.4000015258789,119.06999969482422,115.66000366210938,117.77999877929688,1211100.0,-0.009193069460283976,-1.3846184626465528,0.33740794353123765,45.84576456201008,67.29702725530782,6.771467407615361,3.5165602516591434,-0.7789039439059593,-2.198337733488728,16.555325632806706,3.4099960327148438,3.8717084750223165,-4.036998367309565,-10.956252717224572,2.882255982605443,-7.4966255422670685,-0.5773711923520608,9.772753605224608,7.789451197574013,-53.288690483543206,3.4596271749575007,3,5.049999237060547,3.7399978637695312,-2.895000457763672,-2.895000457763672,5.909996032714858,2,0.038659793307644685,-1.114898256610296,117.4800033569336,1.4295784485444887,121.47000122070312,-1.451087914252239,119.4800033569336,0.038659793307644685
5073,2018-03-29,118.55999755859376,119.7300033569336,116.31999969482422,116.93000030517578,1120300.0,0.018556666704464098,-1.3929863072372208,-1.1811597808479806,45.96087791304758,63.2987421395149,3.970870789379461,1.7237476900008488,-2.852488886181831,-4.25600200125308,17.343342673507134,3.410003662109375,3.794208303516143,-2.054002380371074,-8.558478844315403,4.450474083573255,-5.306240612343231,1.1982358516010834,6.771737454990216,35.02408603894332,-21.162807892705352,3.252238231972161,3,2.5200042724609233,1.5800018310546733,-5.05499649047853,-5.05499649047853,3.8600006103515483,3,-0.00219293616894245,-1.3846184626465528,116.4000015258789,-1.114898256610296,117.4800033569336,1.4295784485444887,121.47000122070312,-0.00219293616894245
5074,2018-04-02,115.73999786376952,119.54000091552734,115.0199966430664,118.16999816894531,1198500.0,-0.023785423016988272,-1.3359178628247665,-1.4908002452643805,41.3859045366892,59.33477000782423,5.805487113611278,4.785976464888975,0.005526358833535028,-1.33481905722617,18.5834143191564,4.5200042724609375,3.239376478122253,-4.872002029418965,-11.3827585679837,1.6387545091457696,-8.12738029870134,-1.6166237601365907,8.81799864169649,9.242633325857177,-41.55949366388024,3.25537826928237,4,5.020000457763686,4.4000015258789205,-2.2349967956542827,-2.2349967956542827,6.9300003051757955,0,0.0145152958025212,-1.3929863072372208,118.55999755859376,-1.3846184626465528,116.4000015258789,-1.114898256610296,117.4800033569336,0.0145152958025212
5075,2018-04-03,117.1500015258789,117.8000030517578,115.5999984741211,116.62000274658205,1159800.0,0.012182509833541078,1.4043741818212356,-0.21810646614652118,43.837118180138916,55.25453178635275,3.6734392346053113,3.5492828710893036,-1.3473593924871636,-2.6561284673012864,19.40678684832197,2.2000045776367045,2.5203063687952323,-3.456498336791995,-9.979352161244677,3.0663554876606867,-6.717925249018336,-0.19507142456565418,6.454194993347144,27.989549434662962,-17.15051417436746,3.2614269122263404,4,3.609996795654297,2.9899978637695312,-2.6950016021728516,-3.645000457763672,6.180000305175781,1,0.006743498977699991,-1.3359178628247665,115.73999786376952,-1.3929863072372208,118.55999755859376,-1.3846184626465528,116.4000015258789,0.006743498977699991
5076,2018-04-04,117.83999633789062,118.12000274658205,114.01000213623048,115.16000366210938,926700.0,0.0058898404014045,1.5370331124580043,5.0566016007371655,39.842807332260314,50.48558203462447,2.0446532657432783,3.046183324719962,-1.9703959499654928,-3.240540938001544,20.0970211255216,4.1100006103515625,1.6414418022969528,-2.786003494262701,-9.271349416128132,3.69934242760273,-6.0286764551954235,0.4566694666700215,4.905780193719465,66.95792629899742,24.598928076242586,3.242672960932717,4,1.7450065612792969,2.3000030517578125,-3.3849964141845703,-4.334995269775391,6.75,2,0.001782134422891657,1.4043741818212356,117.1500015258789,-1.3359178628247665,115.73999786376952,-1.3929863072372208,118.55999755859376,0.001782134422891657
5077,2018-04-05,119.22000122070312,120.31999969482422,118.33000183105469,119.06999969482422,1062900.0,0.011710836097240884,-1.4417192846143405,0.05597087157530347,37.586627743147076,46.69223203451206,-0.19976759093800922,1.8633101771995086,-3.3082578647115355,-4.519758388892768,20.503428348248953,2.4800033569335938,0.9103257558128064,-1.4704986572265568,-7.868012059488109,4.927014745034995,-4.669255358357333,1.7282580439042192,2.477482383461407,82.56737084433607,43.88627821617061,3.1987567011307783,4,-0.24499893188476562,0.9199981689453125,-4.565000534057617,-5.715000152587891,6.430000305175781,3,0.006542516115671804,1.5370331124580043,117.83999633789062,1.4043741818212356,117.1500015258789,-1.3359178628247665,115.73999786376952,0.006542516115671804
5078,2018-04-06,117.69000244140624,119.80999755859376,117.08000183105469,118.3000030517578,1082300.0,-0.012833406841395001,-1.983598902702449,-4.066629367783937,33.83103801809476,44.190917796398054,0.6176136082750645,3.5218980409054694,-1.7530259401298451,-2.8880638514963124,21.062238700498703,2.7299957275390767,-0.08503649054135565,-2.9674976348877067,-9.422395449476923,3.4874001797015097,-6.194946542182322,0.25995127240690863,3.0849833866062113,58.32015418395643,24.100654071986,3.2274489072946095,4,0.7199974060058878,2.4499969482422017,-1.9925022125243999,-4.185001373291001,8.95999908447267,4,0.03925562937674054,-1.4417192846143405,119.22000122070312,1.5370331124580043,117.83999633789062,1.4043741818212356,117.1500015258789,0.03925562937674054
5079,2018-04-09,118.3000030517578,120.25,118.12000274658205,118.12000274658205,1116500.0,0.005183113244094484,-22.666596024248058,-0.29508217224899663,37.84892912801858,41.68362931866218,-0.19821726612069313,2.889947989171347,-2.337277274009807,-3.3970583328507757,20.796655402338224,2.559997558593764,-1.126710782899238,-2.249497222900402,-8.790020443087897,4.291025997287093,-5.519758832994157,1.0207643871933527,-4.290000915527315,67.98736252575345,35.235083408639234,3.2702616100937494,4,0.01999664306642046,1.8399963378906392,-2.7000026702880717,-4.795001983642564,8.360000610351577,0,0.034826669576542235,-1.983598902702449,117.69000244140624,-1.4417192846143405,119.22000122070312,1.5370331124580043,117.83999633789062,0.034826669576542235
5080,2018-04-10,120.52999877929688,120.9800033569336,119.12000274658205,120.37000274658205,863800.0,0.018850343787087054,2.509417937626379,0.8888653414148878,40.882466145845754,40.780170395472474,-2.878253895182894,0.7196913179927265,-4.493158289403951,-5.534888208400389,20.392228924048094,2.6800003051757955,-1.8681325421810158,-0.034001541137698155,-6.572921337814748,6.504918255539351,-3.303461439476223,3.2354583572008266,-6.3951966857910065,93.54369442145773,62.91616333530868,3.269459898338524,4,-3.0349960327148438,0.095001220703125,-5.517498016357422,-7.024997711181641,6.5900039672851705,1,0.01775491090452097,-22.666596024248058,118.3000030517578,-1.983598902702449,117.69000244140624,-1.4417192846143405,119.22000122070312,0.01775491090452097
5081,2018-04-11,120.38999938964844,121.58000183105469,120.08999633789062,120.08999633789062,919300.0,-0.0011615314947840405,-8.933268907990438,1.8750655667351817,41.63021593776841,40.31177610389007,-2.5502477356703963,0.8961874378207852,-4.185653133515402,-5.302441664854058,19.883915219217574,1.4900054931640625,-2.120973064173725,-0.16800079345702557,-6.707349433112668,6.371347846198617,-3.437675113284854,3.101673526370803,-5.981389245605456,73.55550130208334,41.75884324944789,3.2696743198278218,4,-2.5949974060058594,0.2350006103515625,-5.629999160766602,-6.884998321533203,6.970001220703125,2,0.024420653345887722,2.509417937626379,120.52999877929688,-22.666596024248058,118.3000030517578,-1.983598902702449,117.69000244140624,0.024420653345887722
5082,2018-04-12,121.70999908447266,123.0500030517578,121.12000274658205,121.33000183105469,881900.0,0.010964363331807725,-3.8250283719733593,1.2666446264177813,48.083191552650945,40.54758873051266,-3.3948137585087466,-0.5546353069065617,-5.310973015927885,-6.509404568642935,18.062189388852524,2.660003662109361,-2.6265557956000407,1.2169990539550781,-5.245115973625332,7.679114081535488,-2.0140584598351268,4.448056567745283,-6.871105439208975,77.5543769968053,40.19376021085384,3.231057513790207,4,-3.1799964904785156,-1.0849990844726562,-6.94999885559082,-8.204998016357422,5.959999084472656,3,0.02366278263973287,-8.933268907990438,120.38999938964844,2.509417937626379,120.52999877929688,-22.666596024248058,118.3000030517578,0.02366278263973287
5083,2018-04-13,122.0,123.26000213623048,121.4800033569336,122.62999725341795,975000.0,0.0023827205464530543,-1.131747141245123,-1.6578994920392343,55.82254529249606,42.15165992560231,-3.515194644165973,-1.1650607476269244,-5.488209340288861,-6.724251058100492,15.847018643371186,1.7799987792968892,-2.5588746161201357,1.6724998474121122,-4.429694753870237,7.774694448694461,-1.3785974532290624,4.723597148053287,-6.504217602216784,75.48633685116714,32.105907411204406,3.051097300641175,4,-3.364997863769517,-1.375,-7.239999771118164,-8.494998931884766,6.320007324218778,4,0.02991804529408948,-3.8250283719733593,121.70999908447266,-8.933268907990438,120.38999938964844,2.509417937626379,120.52999877929688,0.02991804529408948
5084,2018-04-16,123.79000091552734,124.20999908447266,122.77999877929688,122.8000030517578,1003500.0,0.014672138651863564,-1.7766823450983298,-1.5714320314865855,55.410448358701174,43.43758550099811,-4.5183725072287615,-3.291578516558104,-7.1352283540345525,-8.440380153493294,13.474203687352398,2.2099990844726562,-2.246257984271466,3.5690006256103572,-2.1867421921881203,9.324743443408835,0.6911292167111185,6.446872034509596,-7.517796543899408,91.74855655948532,44.693123746518154,2.8778714088992423,4,-4.680000305175781,-3.1650009155273438,-9.030000686645508,-10.28499984741211,4.049995422363281,0,0.023103648026492785,-1.131747141245123,122.0,-3.8250283719733593,121.70999908447266,-8.933268907990438,120.38999938964844,0.023103648026492785
5085,2018-04-17,125.76000213623048,125.97000122070312,124.55999755859376,125.06999969482422,1273800.0,0.01591405772787291,1.5405457419753679,0.6969736669723612,71.318227497409,46.93485440823686,-5.742490375527055,-5.418078920891688,-8.865807229619875,-10.347137159305916,12.331477564596927,2.1800003051757812,-2.0172119720748753,5.462001800537124,-0.5543038668283913,11.478307467902638,2.453848966854366,8.470154634219881,-8.535262399061182,96.42858996450023,42.54674262354821,3.008152833682758,4,-4.235000610351577,-5.135002136230483,-10.520000457763686,-12.255001068115249,2.450004577636733,1,0.0071565005613147825,-1.7766823450983298,123.79000091552734,-1.131747141245123,122.0,-3.8250283719733593,121.70999908447266,0.0071565005613147825
5086,2018-04-18,126.63999938964844,127.08999633789062,125.38999938964844,126.16999816894531,1336900.0,0.006997433512005546,1.481756214915798,0.6811587793011802,76.63892111909985,51.273998116676054,-5.859078579605608,-6.51889028325148,-9.369360820446389,-11.172182035994567,11.250459154268775,1.6999969482421875,-1.3455956956189823,6.269998931884771,-0.02148883132508672,12.56148669509463,3.1242550502798423,9.4157428134897,-8.190923044784398,92.46235458447867,31.397255069655046,3.1457438816049272,4,-4.555000305175781,-6.0149993896484375,-11.379999160766602,-13.134998321533203,1.5299987792968466,2,0.0037902981620896448,1.5405457419753679,125.76000213623048,-1.7766823450983298,123.79000091552734,-1.131747141245123,122.0,0.0037902981620896448
5087,2018-04-19,125.19000244140624,127.16000366210938,125.0500030517578,126.5199966430664,1091000.0,-0.011449754858106287,-1.6211301978438288,-2.8297675475618767,67.90925675413871,55.06046686512538,-3.881344829282213,-5.293843470219983,-7.5739296441778805,-9.670475997410378,10.221533660867642,2.1100006103515767,-0.8225939595501472,4.790501785278309,-1.5894094082019734,11.170412978758591,1.6005461885381607,7.980457382018457,-5.358378897657943,65.31688178065735,0.9182047397838744,3.189955596740144,4,-2.5499992370605327,-4.565002441406236,-9.9300022125244,-11.685001373291001,3.3199920654297017,3,0.017333637883432118,1.481756214915798,126.63999938964844,1.5405457419753679,125.76000213623048,-1.7766823450983298,123.79000091552734,0.017333637883432118
5088,2018-04-20,124.79000091552734,126.4000015258789,124.4800033569336,125.1999969482422,1446500.0,-0.0031951555082532224,-2.7281838181373748,0.30826903771691544,78.12307368413063,59.5353718158045,-2.6466146840937625,-4.980659267872298,-6.81634836276109,-9.244038137763795,9.845042411747636,1.9199981689453125,-0.19356654751197766,4.2835002899169865,-2.323087745289783,10.890088325123756,0.9802062723135947,7.586794307520378,-3.6392689504740616,45.890408572782256,-24.432372328446554,3.303294017603388,4,-1.6499977111816406,-4.165000915527344,-7.645000457763672,-9.555000305175781,4.099998474121094,4,0.0230787501585763,-1.6211301978438288,125.19000244140624,1.481756214915798,126.63999938964844,1.5405457419753679,125.76000213623048,0.0230787501585763
5089,2018-04-23,123.87999725341795,125.4000015258789,123.2699966430664,124.9499969482422,1364500.0,-0.007292280274325713,1.1624317908083637,2.609780606263586,71.58434030924737,62.94669116729357,-0.9631335180586262,-3.925373549931848,-5.4394564714608435,-8.310226285234066,10.45935145903312,2.1300048828125,0.41814537702775567,3.153496932983387,-3.6005593376661125,9.907553203632887,-0.2235312023413627,6.530525068308137,-1.6475963828945765,15.681221328531752,-57.51803806556529,3.3770281353247484,4,-0.25499725341795454,-3.2549972534179545,-5.559997558593736,-7.929996490478501,6.860008239746108,0,0.035841218673245745,-2.7281838181373748,124.79000091552734,-1.6211301978438288,125.19000244140624,1.481756214915798,126.63999938964844,0.035841218673245745
5090,2018-04-24,118.0,125.12999725341795,117.3000030517578,124.7300033569336,2649900.0,-0.047465267870400396,1.0796821791116535,6.28972455738787,50.3849943972778,63.91944432946127,5.051457032112708,1.7721919644859838,0.7368637736020247,-2.439093753807583,11.472631144186513,7.829994201660156,1.183840551993029,-2.553000259399411,-9.404216463284158,4.298215944485335,-5.978608361341784,0.872607842542962,9.160003662109375,7.099360090376729,-64.12625442841758,3.4256081019423705,4,4.230003356933594,2.585002899169922,1.0,-1.6800003051757812,12.440002441406222,1,0.08338979947364944,1.1624317908083637,123.87999725341795,-2.7281838181373748,124.79000091552734,-1.6211301978438288,125.19000244140624,0.08338979947364944
5091,2018-04-25,118.61000061035156,119.5500030517578,116.58999633789062,118.27999877929688,1314900.0,0.005169496697894571,1.6787309697241906,-0.04903442294938869,48.47576017538843,63.963063065321,4.651573227861718,1.3188043024117633,0.3738423078169717,-3.018256462949381,11.882438656208045,2.9600067138671733,1.823672045037199,-1.9994995117187528,-8.762076402656575,4.7630773792190695,-5.380787957187664,1.3817889337501583,8.352803039550778,19.11071781220587,-48.586692339179386,3.381288445468909,4,3.2649993896484375,1.9750022888183594,0.4399986267089844,-2.2900009155273438,13.960006713867216,2,0.08093757738905039,1.0796821791116535,118.0,1.1624317908083637,123.87999725341795,-2.7281838181373748,124.79000091552734,0.08093757738905039
5092,2018-04-26,120.9000015258789,121.3499984741211,119.16000366210938,119.1999969482422,1320000.0,0.019306980050108002,-1.4606805625206274,5.15150043926569,57.72749061936959,64.17472365719584,2.497198150114343,-0.6501139386942612,-1.6226478633017365,-5.269538344480765,11.75771352550722,2.7399978637695312,2.311825103030941,0.06550140380859659,-6.400297396714933,6.531300204332126,-3.1673979964531753,3.2984008040703685,5.647889831542969,43.934790098435464,-23.91817150592572,3.2328994002617657,4,0.9749984741210938,-0.3149986267089844,-0.81500244140625,-4.5800018310546875,13.969993591308594,3,0.06013231225237181,1.6787309697241906,118.61000061035156,1.0796821791116535,118.0,1.1624317908083637,123.87999725341795,0.06013231225237181
5093,2018-04-27,118.3000030517578,120.58999633789062,116.1500015258789,120.58999633789062,1149800.0,-0.02150536345166687,2.8777360954709916,-1.3470512469538798,50.0,63.57356272845126,5.048009817718196,2.033675283533185,1.1367692725187055,-2.6433112262960776,12.150426852988298,4.75,2.7463161559671647,-2.5214973449707117,-9.00756444855638,3.9645697586149566,-5.764530896763546,0.7215362068221225,7.849572504882829,23.243259739231263,-42.75062257032238,3.243033551792835,4,3.3549995422363423,2.2849998474121236,2.0599956512451314,-1.9800033569335795,17.529998779296918,4,0.08630592723324892,-1.4606805625206274,120.9000015258789,1.6787309697241906,118.61000061035156,1.0796821791116535,118.0,0.08630592723324892
5094,2018-04-30,117.41999816894531,119.63999938964844,117.13999938964844,118.87999725341795,739300.0,-0.007438756213957731,-1.4752516382452363,0.6375560545586497,42.73703858384778,60.3978750713889,5.508704999371986,3.2106042309637246,2.0928502352743266,-1.7036074252107198,12.174232102591546,2.5,2.8703061421557408,-3.485502243041992,-9.7336260895284,2.7626216034444155,-6.609564166285196,-0.3614403197987883,8.129602945849612,14.142508321821289,-46.36853748307822,3.124061923243201,4,4.235004425048828,3.1650047302246094,3.6599998474121094,-1.0999984741210938,19.69000244140625,0,0.09768354113070199,2.8777360954709916,118.3000030517578,-1.4606805625206274,120.9000015258789,1.6787309697241906,118.61000061035156,0.09768354113070199
5095,2018-05-01,117.94000244140624,118.0199966430664,116.30999755859376,117.12999725341795,748600.0,0.0044285835510977645,2.5257946027574794,-0.5547984218639826,44.378164324278856,56.813346538631016,4.204977917667833,2.9015852225788734,1.5211336456124656,-2.1583669248310713,12.271462195064736,1.709999084472642,2.765939110610333,-3.0049980163574332,-9.162487189586102,3.1524911568712355,-6.083742602971768,0.07374657025690112,7.045622698053734,34.423114731488894,-23.428390940434,3.078744586614333,5,3.715000152587905,2.645000457763686,3.797496795654311,-1.620002746582017,18.59999084472655,1,0.1085297845242712,-1.4752516382452363,117.41999816894531,2.8777360954709916,118.3000030517578,-1.4606805625206274,120.9000015258789,0.1085297845242712
5096,2018-05-02,118.0500030517578,118.91000366210938,117.2699966430664,118.04000091552734,698900.0,0.0009326827884899025,-1.1161235067408928,0.012348237244375828,41.1078854464361,53.835416393330725,3.071328796501888,2.9598790136461304,1.4953546030731673,-2.2011820357717227,11.78252324081458,1.6400070190429688,2.5226564437173096,-2.905497741699236,-9.041370700960044,3.2303752175615728,-5.97343422132964,0.16243873793116848,6.405484670887304,36.5385123258807,-18.04324840822936,3.0679364796304025,5,3.224998474121108,2.5349998474121236,3.669996261596694,-1.7300033569335795,19.8199920654297,2,0.10495551943540526,2.5257946027574794,117.94000244140624,-1.4752516382452363,117.41999816894531,2.8777360954709916,118.3000030517578,0.10495551943540526
5097,2018-05-03,120.0,120.18000030517578,117.5500030517578,117.88999938964844,908300.0,0.01651839811801814,1.1295513794679928,210.9549961864172,45.50359823288995,50.21103023208176,0.3438701910350943,1.1292089190933865,-0.3253929263400863,-4.078678440245,11.979368763777796,2.629997253417983,1.7647690923405435,-0.9945007324218693,-7.093733707707841,5.104732242864102,-4.044117220064862,2.0551157552211237,3.957158550839125,86.71177866482003,33.3378154984619,3.0496164876429885,5,0.7750015258789062,0.5850028991699219,1.0649986267089844,-3.6800003051757812,17.899993896484375,3,0.10475006103515638,-1.1161235067408928,118.0500030517578,2.5257946027574794,117.94000244140624,-1.4752516382452363,117.41999816894531,0.10475006103515638
5098,2018-05-04,122.30999755859376,122.58999633789062,119.08000183105469,119.56999969482422,1249500.0,0.019249979654948124,1.1272723489551182,1.2985768109863316,46.74867482859846,47.45151184534299,-2.6316580483966163,-0.8610711880702127,-2.451488310520091,-6.304561694387232,11.51827267994959,3.5099945068359375,0.8082332093467244,1.0844970703125085,-4.835080775812287,7.004074916437304,-1.875291852749882,4.044285993374899,1.1787315707477433,95.54141984517693,45.079171500084556,2.959788923062396,5,-1.6699981689453267,-1.7249946594238423,-1.514997482299819,-5.9899978637695455,17.60000610351561,4,0.10268986844331152,1.1295513794679928,120.0,-1.1161235067408928,118.0500030517578,2.5257946027574794,117.94000244140624,0.10268986844331152
5099,2018-05-07,122.41999816894531,122.9499969482422,121.47000122070312,122.54000091552734,762500.0,0.0008993591083905628,2.148944459324486,-0.04379665698605245,42.00956047024807,46.52090807567302,-3.3196339158164676,-0.6815284712178311,-2.4602040500426767,-6.350350327886986,11.163810327743255,1.4799957275390767,0.12257925643494616,0.9884979248046903,-4.787427252985523,6.764423102594904,-1.8994646640904165,3.876460513699797,0.6284073041884426,92.01808993953912,45.4134574842147,2.8879625888951046,5,-2.8699989318847656,-1.8349952697753906,-1.80999755859375,-6.099998474121094,16.919998168945312,0,0.10954095623823634,1.1272723489551182,122.30999755859376,1.1295513794679928,120.0,-1.1161235067408928,118.0500030517578,0.10954095623823634
5100,2018-05-08,122.66999816894531,123.16999816894531,121.23999786376952,122.47000122070312,853900.0,0.002042150006039023,2.2166753557214482,-1.6666030898340645,40.20720181569765,45.60217936904072,-3.1709942870507746,-0.8042174511232076,-2.5913531131931222,-6.534831126723901,11.104231657418481,1.9300003051757955,-0.7342823237687384,1.13149795532226,-4.653390211390828,6.916386122035348,-1.760946128034277,4.023942038678797,-6.519996643066406,91.52542592053794,48.62623459936192,2.892444083356541,5,-3.009998321533203,-2.0849952697753906,-2.219999313354492,-6.349998474121094,18.550003051757812,1,0.11771421420842443,2.148944459324486,122.41999816894531,1.1272723489551182,122.30999755859376,1.1295513794679928,120.0,0.11771421420842443
5101,2018-05-09,123.33000183105469,123.72000122070312,122.45999908447266,122.7699966430664,662700.0,0.0053803185127663244,-1.1355962887531115,2.800068665598535,45.225873815838774,44.21311083531507,-3.4543135146154924,-1.2992852394334875,-3.0953063537162677,-7.115391853609637,11.208596717282104,1.2600021362304688,-1.417648251943163,1.6445014953613253,-4.1668606226451885,7.455863613367839,-1.2611795636419316,4.550182554364582,-7.039600372314453,93.67910039890495,51.40079118147608,2.905681059003259,5,-3.395000457763672,-2.7449989318847656,-2.880002975463867,-7.010002136230469,18.94000244140625,2,0.10711093212480427,2.2166753557214482,122.66999816894531,2.148944459324486,122.41999816894531,1.1272723489551182,122.30999755859376,0.10711093212480427
5102,2018-05-10,124.58999633789062,124.87000274658205,123.45999908447266,123.9800033569336,738800.0,0.010216447645577498,1.410250725440936,1.0892630890587323,49.50834675853946,44.158482697375,-4.62187678293877,-2.458503530340437,-4.168818755558206,-8.293558281549167,11.895725436473095,1.540000915527358,-1.231996211197611,2.760496139526367,-3.194377027101339,8.715369306154074,-0.2169404437874789,5.737932722840213,-8.002410888671875,95.16396607225896,51.13903687154596,2.977436583313853,5,-3.99999618530272,-2.9349937438964844,-4.727495193481445,-8.269996643066406,20.600006103515625,3,0.10658960726895961,-1.1355962887531115,123.33000183105469,2.2166753557214482,122.66999816894531,2.148944459324486,122.41999816894531,0.10658960726895961
5103,2018-05-11,125.6500015258789,125.80999755859376,123.8000030517578,124.6999969482422,750800.0,0.008507947822018691,2.165354046893841,1.5574024739534245,54.31918935563845,45.44538833868508,-5.061960961850588,-3.4056485496194284,-4.993941707522879,-9.278951529983175,12.652148867039358,2.009994506835966,-0.9865184216268688,3.6380012512207003,-2.5577269579602557,9.83372946040167,0.5401371466302152,6.735865355811185,-8.565471038818359,96.49899248579685,46.86923000229487,3.097864104590483,5,-4.590003967285142,-3.9949989318847656,-6.092500686645508,-9.330001831054688,17.81999969482422,4,0.09749297430834059,1.410250725440936,124.58999633789062,-1.1355962887531115,123.33000183105469,2.2166753557214482,122.66999816894531,0.09749297430834059
5104,2018-05-14,126.6500015258789,128.35000610351562,125.83999633789062,125.83999633789062,2257900.0,0.00795861510430651,-5.197515282238695,0.8526329315205036,77.70658859696925,49.148546591206234,-5.1573473382330945,-4.406312418746907,-5.767097510144609,-10.214852008326488,13.369354993706645,2.7000045776367188,-1.1043459267121989,4.495001220703131,-1.9983843588495063,10.988386800255768,1.2483084309268122,7.741694010479449,-8.867433673095704,76.08997739083598,20.209595251319115,3.246692789776322,5,-3.8400001525878906,-4.399997711181641,-7.375001907348633,-10.330001831054688,15.650001525878906,0,0.10469800218297665,2.165354046893841,125.6500015258789,1.410250725440936,124.58999633789062,-1.1355962887531115,123.33000183105469,0.10469800218297665
5105,2018-05-15,126.66000366210938,127.37000274658205,125.12999725341795,126.31999969482422,953100.0,7.89746238449851e-05,1.5454576980930783,0.41975529580197607,76.81544908183017,53.11605366180558,-4.246949511407806,-4.580264085294829,-5.593174418802931,-10.151263851256587,13.426023202939966,2.240005493164091,-0.8028047806422478,4.460003280639654,-2.1500016442612946,11.070008205540617,1.1550008181891798,7.7650057430901285,-7.820691984252932,71.30729325207412,10.330658854099838,3.305002462450481,5,-3.7099990844726562,-4.409999847412109,-7.430004119873047,-10.340003967285156,13.660003662109403,1,0.10011047141296192,-5.197515282238695,126.6500015258789,2.165354046893841,125.6500015258789,1.410250725440936,124.58999633789062,0.10011047141296192
5106,2018-05-16,127.12000274658205,128.08999633789062,126.13999938964844,126.33000183105469,1019400.0,0.003631762759930268,-2.333311597274298,2.3235049927073232,73.59634854387481,56.23747036302611,-3.6711263150586007,-5.272797792181578,-5.866235944150205,-10.541595540795143,13.206462564974567,1.9499969482421875,-0.1758909203918364,4.896002197265645,-1.784985693414498,11.576990087945802,1.5555082519255734,8.236496142605716,-7.329621626159678,74.84659322279857,11.230375305341838,3.340493945340076,5,-3.404998779296889,-4.86999893188478,-8.06000137329103,-10.800003051757827,11.559989929199176,2,0.11091880246596508,1.5454576980930783,126.66000366210938,-5.197515282238695,126.6500015258789,2.165354046893841,125.6500015258789,0.11091880246596508
5107,2018-05-17,127.36000061035156,128.19999694824222,126.80999755859376,127.06999969482422,717200.0,0.0018879630159225336,-2.4320752762107256,0.3670893410721635,91.8668735016219,61.25060354891761,-3.0813530830211704,-5.630571659526481,-5.928127515485102,-10.680762950805686,13.136205731857897,1.3899993896484517,0.4450866636701676,5.027500152587891,-1.9214108712023688,11.97641117637815,1.553044640692761,8.50195566448302,-6.713656991619871,78.24165210654994,9.125325992532126,3.4744555118951324,5,-2.5649986267089844,-5.109996795654297,-8.149999618530273,-11.040000915527344,8.360000610351562,3,0.11706975181105261,-2.333311597274298,127.12000274658205,1.5454576980930783,126.66000366210938,-5.197515282238695,126.6500015258789,0.11706975181105261
5108,2018-05-18,127.66999816894531,128.19000244140622,125.5500030517578,126.6500015258789,3268400.0,0.0024340260451329865,1.563099748526958,3.5172186998500434,92.09340074799577,66.81547469088957,-2.8508774013962324,-6.022522086812643,-6.066284284837678,-10.88391028144271,13.130898837118309,2.6399993896484233,1.213528118512599,5.193497848510745,-2.0815472421305685,12.468542939152059,1.5559753031900811,8.831020393831409,-6.253288301735225,78.88179920531317,2.6955082994521007,3.637522545320657,5,-2.8749961853027344,-5.419994354248047,-8.092496871948242,-11.349998474121094,8.910003662109403,4,0.13722882841493256,-2.4320752762107256,127.36000061035156,-2.333311597274298,127.12000274658205,1.5454576980930783,126.66000366210938,0.13722882841493256
5109,2018-05-21,128.32000732421878,128.57000732421878,127.1500015258789,128.02999877929688,975900.0,0.005091322664650733,2.594912504345624,0.2843230386033953,92.18468810303347,72.590750945038,-2.878681465629896,-6.6645358373681205,-6.601378536069802,-11.420927393298967,13.689239921188062,1.4200057983398722,1.8199171876905211,5.621506500244166,-2.0916527415976134,13.334665742085946,1.7649268793232693,9.478086121165063,-6.20996783337813,92.7325794153329,10.798242890998182,3.8565796209208902,5,-2.805004119873061,-5.960002899169936,-8.690006256103544,-12.00000762939456,7.079986572265597,0,0.11806416016019794,1.563099748526958,127.66999816894531,-2.4320752762107256,127.36000061035156,-2.333311597274298,127.12000274658205,0.11806416016019794
5110,2018-05-22,127.83999633789062,129.0,127.52999877929688,128.99000549316406,662300.0,-0.003740733782186756,1.5128265320761114,-3.965431968851553,95.53478786055024,78.18063028333928,-1.774825028536526,-5.701877299160117,-6.002568736920267,-10.83707294405177,13.350103558635626,1.470001220703125,2.2629034001860333,4.649495697021479,-3.057079906869035,12.356071300912006,0.7962078950762219,8.502783498966735,-4.954760707044599,66.3766757040059,-20.420049251900764,3.8532878019452625,5,-1.6099967956542969,-5.264995574951172,-7.972496032714844,-11.519996643066406,9.80999755859375,1,0.11311019342998341,2.594912504345624,128.32000732421878,1.563099748526958,127.66999816894531,-2.4320752762107256,127.36000061035156,0.11311019342998341
5111,2018-05-23,128.21000671386722,128.30000305175778,126.5199966430664,126.77999877929688,663200.0,0.0028943240501870804,1.2111872470691634,-1.2434752610559245,94.76543637171399,83.20919579591423,-1.541963583795976,-5.6030758514130525,-6.255735749441101,-11.117917275902471,12.651907898699555,1.7800064086913778,2.8691871784333784,4.539505767822291,-3.161692575507402,12.240704111151985,0.6889065961574374,8.390104939487145,-4.46870407133963,77.10162362505012,-9.304907959684854,3.8505991716648493,5,-1.8100051879883097,-5.635005950927763,-7.135005950927763,-11.890007019042997,9.209991455078068,2,0.09445441054673731,1.5128265320761114,127.83999633789062,2.594912504345624,128.32000732421878,1.563099748526958,127.66999816894531,0.09445441054673731
5112,2018-05-24,128.16999816894528,129.0,127.08000183105469,128.13999938964844,604100.0,-0.0003120547759678516,1.2721838997435806,0.020978050940577465,92.4635283867119,87.44745568825573,-1.0512808033786456,-5.260183853511933,-6.177534489558326,-10.971144964637332,12.681356158559026,1.9199981689453125,3.5486654461743825,4.135997390747036,-3.699714800011776,11.971709581505849,0.21814129536763005,8.053853486126442,-3.6924778963715568,75.94195463049299,-8.924526738298354,3.9178560953794035,5,-1.1049995422362997,-5.594997406005831,-6.814998626708956,-11.849998474121065,12.050003051757841,3,0.08200042644131389,1.2111872470691634,128.21000671386722,1.5128265320761114,127.83999633789062,2.594912504345624,128.32000732421878,0.08200042644131389
5113,2018-05-25,128.50999450683594,128.80999755859378,127.79000091552734,128.17999267578122,558100.0,0.0026526983127712622,1.193522453198503,11.000508647010353,92.70663465118865,89.11412747205787,-1.053734909520628,-5.055238796006762,-6.548746945244218,-11.121959838582427,11.930173547555126,1.0199966430664347,4.1090916147993255,3.965494155883789,-3.623777010208329,11.554765321975907,0.1708585728377443,7.760129738929848,-3.399327072422537,80.24174073014437,-3.56643633474431,3.7946355830460554,5,-1.4449958801269531,-5.934993743896484,-6.877492904663086,-12.189994812011719,10.150009155273438,4,0.056104637943033,1.2721838997435806,128.16999816894528,1.2111872470691634,128.21000671386722,1.5128265320761114,127.83999633789062,0.056104637943033
5114,2018-05-29,128.88999938964844,129.0,127.18000030517578,127.70999908447266,522700.0,0.002957006451294264,1.5999967302630504,3.5757386600080148,92.83723628292816,90.89432604995764,-1.2098050352388725,-4.776789241707036,-6.975861016186258,-11.331485967553306,11.038721317692717,1.8199996948242188,4.525589127104325,3.771998977661127,-3.263740000591696,10.807737955913964,0.2541294885347156,7.289868466787539,-3.234825396052912,95.56449752198832,12.206534072468642,3.5178694891264177,5,-1.6149978637695312,-6.314998626708984,-7.007497787475586,-12.569999694824219,12.100006103515625,1,0.059663297989152486,1.193522453198503,128.50999450683594,1.2721838997435806,128.16999816894528,1.2111872470691634,128.21000671386722,0.059663297989152486
5115,2018-05-30,130.74000549316406,130.88999938964844,129.3800048828125,129.58000183105472,627100.0,0.014353371962729566,1.068497732070818,0.9830536966992938,93.84595382298362,93.14428219208087,-2.7046194119413087,-5.922323784228155,-8.797645997197094,-13.00762615790562,10.136148187085423,2.0,4.820677942575841,4.982004928588864,-1.6198128668346499,11.583822724012379,1.6810960308771143,8.282913826300614,-4.616555858671916,96.56764754663617,13.915628977476104,3.300908897711754,5,-2.5200042724609375,-7.220005035400391,-8.615005493164062,-14.420005798339844,11.169998168945312,2,0.035643171237008664,1.5999967302630504,128.88999938964844,1.193522453198503,128.50999450683594,1.2721838997435806,128.16999816894528,0.035643171237008664
5116,2018-05-31,130.44000244140622,131.44000244140622,129.97999572753906,130.64999389648438,838100.0,-0.0022946538102565084,-1.5840715134492314,-0.18102654494754414,89.05184285795652,92.83150100945137,-2.10557196729809,-4.897602555247332,-8.503919051137217,-12.55816629305906,9.60511607669606,1.460006713867159,4.627546621635162,4.062501907348604,-1.7748786000208554,9.89988241471805,1.1438116536638745,6.981192161033334,-3.5539048460890683,77.06422339424,-3.839670671917588,2.918690253684725,5,-1.9449996948242188,-6.645000457763658,-9.032499313354464,-14.120002746582003,12.599990844726591,3,0.05527438914543792,1.068497732070818,130.74000549316406,1.5999967302630504,128.88999938964844,1.193522453198503,128.50999450683594,0.05527438914543792
5117,2018-06-01,132.57000732421878,133.08000183105472,131.35000610351562,131.35000610351562,565700.0,0.016329383953893828,-1.836055732045973,-5.809766022379817,90.42035396258127,92.64560692218308,-3.8205938052662987,-6.363889348068824,-10.596235893048245,-14.545728099058692,9.719551999843997,2.6399993896484943,4.534078995323881,5.564006423950218,-0.08597124195560468,11.213984089856055,2.7390175909972925,8.38899525690313,-4.864206856605591,91.3560275434003,11.911552519553055,2.8249888329529176,6,-2.7700080871582315,-7.955005645751967,-11.340005874633817,-16.25000762939456,10.929992675781222,4,0.036584374871950986,-1.5840715134492314,130.44000244140622,1.068497732070818,130.74000549316406,1.5999967302630504,128.88999938964844,0.036584374871950986
5118,2018-06-04,134.8699951171875,135.05999755859378,132.25,132.83000183105472,1112800.0,0.017349231846565116,1.3223137890375927,1.6721239712834257,91.68337363381275,92.58990531449189,-5.578495014959685,-8.089416059361895,-12.768168692491457,-16.66705646733749,10.882456214940012,2.8099975585937784,4.597255457772107,7.235994338989258,1.0200054995869152,13.4519831783916,4.127999919288072,10.343988758690429,-6.089354376886007,97.58880066457048,16.988009153462187,3.1079944197011726,6,-4.079998016357422,-9.264995574951158,-13.639993667602539,-16.64999771118164,9.840011596679688,0,0.03966787497001878,-1.836055732045973,132.57000732421878,-1.5840715134492314,130.44000244140622,1.068497732070818,130.74000549316406,0.03966787497001878
5119,2018-06-05,135.83000183105472,136.55000305175778,134.94999694824222,135.08999633789062,948200.0,0.007118015486195173,-2.137253728664027,0.3627489846140227,92.4142525834669,92.24317917259376,-5.991220078384657,-8.42523382896188,-13.484130683523688,-17.424880724221737,12.36010822514444,1.680007934570284,4.51629379755137,7.525500869750999,0.8050660924121473,14.245935647089851,4.165283481081559,10.885718258420425,-5.793489727094766,89.958139406206,7.843801857237864,3.360217388669426,6,-4.2950019836426065,-9.400001525878935,-14.709999084472685,-17.610004425048857,11.349990844726534,1,0.020834880312926796,1.3223137890375927,134.8699951171875,-1.836055732045973,132.57000732421878,-1.5840715134492314,130.44000244140622,0.020834880312926796
5120,2018-06-06,137.11000061035156,137.14999389648438,134.6199951171875,135.82000732421878,704300.0,0.009423535022026419,2.6934831761023803,1.743221230179081,92.94910104023012,92.0413641357622,-6.501708312306249,-9.03097912892133,-14.56433276293913,-18.49751251821607,13.893356642319965,2.529998779296875,4.395324978813903,8.083499526977533,0.8302799019804752,15.336719151974577,4.4568897144790185,11.710109339476062,-5.770790316832034,99.44221344008103,15.730734626425644,3.6266098124985233,6,-4.995002746582031,-10.3800048828125,-15.989997863769531,-18.490001678466797,10.470001220703125,2,0.028298481989209145,-2.137253728664027,135.83000183105472,1.3223137890375927,134.8699951171875,-1.836055732045973,132.57000732421878,0.028298481989209145
5121,2018-06-07,136.53999328613278,137.64999389648438,135.19999694824222,137.39999389648438,563100.0,-0.004157299406909565,2.6029350716376967,-0.6666706095267753,88.37772736899221,91.58738624490445,-5.169453795111906,-7.821586245422253,-13.668403662291936,-17.743382164268496,15.746384264760904,2.449996948242159,4.228387207182806,6.852992630004849,-0.6186512185337847,14.324636478543496,3.117170705735532,10.588814554274165,-4.038626272020281,82.3809085536573,-1.9389205446421158,3.7358219242693216,6,-4.124996185302706,-9.079998016357393,-15.419990539550753,-16.399993896484347,11.400009155273466,3,0.03932921224569874,2.6934831761023803,137.11000061035156,-2.137253728664027,135.83000183105472,1.3223137890375927,134.8699951171875,0.03932921224569874
5122,2018-06-08,137.8699951171875,138.25999450683594,135.19999694824222,136.0,741100.0,0.009740749205015442,1.3094374388207306,-2.174411383758201,89.29103367851502,91.2078750257185,-5.563917518776492,-8.543712623050283,-14.61549216462852,-18.86432936831136,17.450888831140155,3.0599975585937216,4.195422072350823,7.518994522094715,-0.3928216976039778,15.430810741793408,3.5630864122453545,11.474902631944062,-4.338902726600622,93.51081953228342,8.151861265320932,3.9559081098493474,6,-5.149997711181641,-9.964996337890625,-16.939992904663086,-17.729995727539062,11.919998168945312,4,0.03749908139585334,2.6029350716376967,136.53999328613278,2.6934831761023803,137.11000061035156,-2.137253728664027,135.83000183105472,0.03749908139585334
5123,2018-06-11,137.89999389648438,138.41000366210938,137.19999694824222,138.00999450683594,489900.0,0.00021758744004718444,1.659300122403063,-0.05882400940009139,88.75384554607896,90.75416494384636,-4.606268703859087,-8.020112722198746,-14.323967965103321,-18.704532341706454,18.946884617992925,1.210006713867159,4.272789483511929,6.9364936828613395,-1.3316412491923586,15.204628614915023,2.8024262168345047,11.070561148888189,-3.4231210826476968,86.54330829126104,2.0296097992544446,4.134067466026843,6,-4.0049896240234375,-9.154991149902344,-17.21999168395996,-17.759994506835938,11.120010375976562,0,0.040609183113665015,1.3094374388207306,137.8699951171875,2.6029350716376967,136.53999328613278,2.6934831761023803,137.11000061035156,0.040609183113665015
5124,2018-06-12,139.91000366210938,140.00999450683594,137.89999389648438,138.27000427246094,1214800.0,0.014575851012247565,1.2935025086038894,-14.909002635594396,93.44840920226052,90.70999331932158,-5.463216426673,-9.471384146286596,-15.891558227838061,-20.519753623120224,19.885731502037075,2.1100006103515625,4.598698357645048,8.283503341674816,-0.6296688463261262,17.19667552967576,3.826917247674345,12.740089435675287,-4.710006713867159,98.14488207700735,10.86865355458265,4.456586094000471,6,-4.915008544921875,-9.28500747680664,-19.297502517700195,-19.770004272460938,8.169998168945312,1,0.034307790194546106,1.659300122403063,137.89999389648438,1.3094374388207306,137.8699951171875,2.6029350716376967,136.53999328613278,0.034307790194546106
5125,2018-06-13,139.33999633789062,141.0,138.66000366210938,139.55999755859378,1164100.0,-0.00407409984489282,-1.9620458540165724,-0.13414713571955325,89.49594165073765,90.75933762963058,-3.961617105407015,-8.329789127718243,-14.922088790696534,-19.75533685836845,21.231259536743107,2.339996337890625,4.932891316611432,7.079496383666992,-2.1446692889765586,16.303662056310543,2.467413547345217,11.691579219988768,-3.1779998779296648,71.37926226424511,-16.47413264027425,4.612082836321777,6,-3.1649932861328125,-8.21999740600586,-19.27249526977539,-19.199996948242188,9.75,2,0.05626522566341352,1.2935025086038894,139.91000366210938,1.659300122403063,137.89999389648438,1.3094374388207306,137.8699951171875,0.05626522566341352
5126,2018-06-14,141.22000122070312,141.44000244140625,139.67999267578122,139.82000732421878,1211900.0,0.01349221280481161,-1.0952207952625377,-6.363573311137903,90.96036268511865,90.81933859880144,-4.6395697384025425,-9.591033074059169,-16.39479369447629,-21.427707069737934,22.46902834677641,2.100006103515625,5.3428492840117485,8.254501342773438,-1.4578056328501248,17.966808318396986,3.3983478549616564,13.110654830585219,-4.090404052734357,96.47434251549718,6.82034900098644,4.856153487811777,6,-4.375,-9.270000457763672,-21.09749984741211,-21.080001831054688,7.910003662109375,3,0.04503611779759131,-1.9620458540165724,139.33999633789062,1.2935025086038894,139.91000366210938,1.659300122403063,137.89999389648438,0.04503611779759131
5127,2018-06-15,142.27000427246094,142.42999267578125,140.53999328613278,140.99000549316406,1548000.0,0.007435229023379231,1.3625352864881717,0.9142888283378933,91.34607096418017,90.7818605243978,-4.658858006092714,-9.978337496117632,-17.0613864852846,-22.282778711180583,23.812796695752553,1.889999389648466,5.632374938872061,8.559004211425787,-1.6193947607563643,18.737403183607924,3.4698047253347113,13.648203697516863,-4.278326049804662,96.94094581229047,5.844531046420926,5.089199486091069,6,-3.7450103759765625,-9.325008392333984,-22.01000213623047,-22.1300048828125,6.1599884033203125,4,0.03985378504724513,-1.0952207952625377,141.22000122070312,-1.9620458540165724,139.33999633789062,1.2935025086038894,139.91000366210938,0.03985378504724513
5128,2018-06-18,145.19000244140625,145.57000732421875,141.77999877929688,142.14999389648438,1080800.0,0.020524341612819796,-1.005296173998692,2.375008940705243,92.4921021207126,90.79051047298064,-6.661548238309479,-12.140955195904894,-19.506814690500306,-24.988886840730174,25.953577206936828,3.790008544921875,6.184806323157318,10.603002166748041,-0.37089356792333206,21.576897901419414,5.116054299412355,16.089950034083728,-6.310661328124979,95.04557734620879,4.327862064065016,5.4869478673356875,6,-5.095001220703125,-10.504997253417969,-24.067501068115234,-25.050003051757812,6.0,0,0.031682559180223,1.3625352864881717,142.27000427246094,-1.0952207952625377,141.22000122070312,-1.9620458540165724,139.33999633789062,0.031682559180223
5129,2018-06-19,143.47000122070312,144.6300048828125,142.36000061035156,143.63999938964844,1343100.0,-0.011846554113787988,1.1116228895055464,-0.0559202931285449,83.41200339937967,89.73083295733059,-4.183817106009315,-9.726439051506844,-17.34211061746869,-23.066338642106388,28.083790996183993,2.8300018310546875,6.545201582292407,8.125501251220697,-3.115230420898058,19.366232923339467,2.5051354151613054,13.74586708728009,-3.2525268652343584,69.60918971677405,-19.527144750053353,5.620365836059384,6,-3.0849990844726562,-8.119998931884766,-22.11250114440918,-23.330001831054688,8.479995727539062,1,0.03868406638695232,-1.005296173998692,145.19000244140625,1.3625352864881717,142.27000427246094,-1.0952207952625377,141.22000122070312,0.03868406638695232
5130,2018-06-20,142.3000030517578,144.9199981689453,141.39999389648438,144.61000061035156,1544600.0,-0.008155002153694024,1.4027392979897928,13.58836729198456,79.76903496724185,88.77431157935834,-2.4587606001216784,-7.818444616893657,-15.803726693986846,-21.68768301458725,29.970163049728733,3.5200042724609375,6.6771768161657405,6.232502746582043,-4.834647213684974,17.29965270684906,0.6989277664485201,11.766077726715565,-1.0120221025390492,44.48223871007882,-44.27344150081102,5.533574980133512,6,-1.9150009155273438,-6.950000762939453,-19.770000457763672,-21.604999542236328,7.959991455078125,2,0.04061840235656611,1.1116228895055464,143.47000122070312,-1.005296173998692,145.19000244140625,1.3625352864881717,142.27000427246094,0.04061840235656611
5131,2018-06-21,140.32000732421878,142.25999450683594,139.1199951171875,142.25999450683594,1073600.0,-0.013914235313254752,2.237134160249805,0.8398221787724135,69.6003852898318,86.58646175839354,0.12719397272181254,-5.148654635381973,-13.466244329742935,-19.46212044146779,31.94258279409729,3.1800079345703125,6.664149851527327,3.647006988525419,-6.92405175270261,14.218065729753448,-1.6385223820886097,8.932536359139448,5.249999999999972,18.604805208323917,-66.9376758814748,5.285529370614017,6,1.0649948120116903,-4.760002136230497,-17.720003128051786,-19.625003814697294,5.109985351562472,3,0.062499918442907365,1.4027392979897928,142.3000030517578,1.1116228895055464,143.47000122070312,-1.005296173998692,145.19000244140625,0.062499918442907365
5132,2018-06-22,138.67999267578122,140.8800048828125,138.35000610351562,140.47000122070312,1974200.0,-0.01168767504870627,-1.0653205615276342,0.9226909130951445,59.96857224072885,83.38809805779908,2.116793273722749,-2.8257644168810714,-11.522983604078263,-17.579431016729046,33.63033629200478,2.529998779296875,6.482459006378917,1.4814926147460596,-8.32724212852824,11.290227358020346,-3.4228747568910762,6.3858599863831955,6.761014404296901,4.5704503666754315,-76.16632696274709,4.904367371637146,6,3.055007934570341,-3.1199874877929403,-15.69748878479001,-17.499988555908175,6.550003051757841,4,0.07535342341315432,2.237134160249805,140.32000732421878,1.4027392979897928,142.3000030517578,1.1116228895055464,143.47000122070312,0.07535342341315432
5133,2018-06-25,135.72000122070312,138.19999694824222,135.21000671386722,138.19999694824222,930400.0,-0.02134404103985088,1.411286601160353,1.385465859688,49.739458910114884,78.53154802533845,5.291489563640852,0.7400192950523206,-8.297238180526904,-14.435742257361923,34.90453311368944,3.4699859619140057,6.33082407601114,-1.8389991760253963,-10.79620958785398,7.118211235803187,-6.317604381939702,2.6396060298889097,9.437365820312493,5.252265248587773,-71.24806891028251,4.478605205914294,6,4.670005798339844,-0.15999603271484375,-12.197498321533203,-14.539997100830078,12.339996337890625,0,0.09364862467404178,-1.0653205615276342,138.67999267578122,2.237134160249805,140.32000732421878,1.4027392979897928,142.3000030517578,0.09364862467404178
5134,2018-06-26,136.58000183105472,137.72999572753906,135.69999694824222,136.44000244140622,866600.0,0.006336579742237669,-1.5061552807317165,-0.0564514640464386,48.71919300383062,74.0007981756821,4.368888459968474,0.5119200351718405,-8.933718177322348,-15.101666978305062,36.53317540815146,2.0299987792968466,6.039587964726934,-1.3634986877441122,-9.36284392505209,6.635846549563865,-5.363171306398101,2.6361739309098766,7.980523590332012,14.109127938223107,-57.03177476914311,3.9996726186539915,6,3.810005187988253,-0.5349998474121378,-13.057498931884794,-15.399997711181669,14.399993896484347,1,0.10697027686691385,1.411286601160353,135.72000122070312,-1.0653205615276342,138.67999267578122,2.237134160249805,140.32000732421878,0.10697027686691385
5135,2018-06-27,135.39999389648438,138.1300048828125,135.14999389648438,136.8699951171875,1028900.0,-0.008639683106974716,-2.0253899896209315,-10.500054495908543,47.323949312245276,69.15230780091841,5.51074622311134,2.170210637631328,-7.602801657564413,-13.697506573274921,37.468604183684725,2.980010986328125,5.751482600220953,-2.776506042480463,-10.138478759072342,4.585466674111416,-6.4574924007764025,0.9044803158154764,8.599500402451184,3.5161741004075453,-63.46816815632139,3.6809863582959395,6,4.9600067138671875,0.6450080871582031,-11.462490081787095,-14.109989166259737,15.600006103515625,2,0.12223045640910857,-1.5061552807317165,136.58000183105472,1.411286601160353,135.72000122070312,-1.0653205615276342,138.67999267578122,0.12223045640910857
5136,2018-06-28,137.64999389648438,138.05000305175778,134.83999633789062,135.0,559900.0,0.016617430586593374,-1.1616197942889832,-1.8027154393904794,49.504948455307336,64.50329418882143,3.0185144331365166,0.5144359155571863,-9.701005749701494,-15.647639019748212,38.218295985022024,3.210006713867159,5.197659312295201,-0.8870056152343864,-7.29864252049336,5.524631290024587,-4.092824067863859,2.318812837395086,5.641540370255086,46.523072570091806,-16.399223747188607,3.205818452629483,6,2.5550079345703125,-1.6049919128417969,-13.247493743896484,-16.14499282836914,14.410003662109375,3,0.0916091621466728,-2.0253899896209315,135.39999389648438,-1.5061552807317165,136.58000183105472,1.411286601160353,135.72000122070312,0.0916091621466728
5137,2018-06-29,137.41999816894528,138.89999389648438,137.41999816894528,138.30000305175778,719300.0,-0.0016708735033584832,-2.363607990012549,-0.332078079115564,48.92953810574825,59.663009298269834,2.780596673005448,1.187283478321575,-9.27201209474751,-15.126926503992735,38.5830379908115,1.479995727539091,4.71743900546673,-1.359500885009794,-7.158497944348625,4.439496174329037,-4.258999414679209,1.5399976446596213,5.026382304909305,63.54688134217221,3.463256183772387,2.899498529669416,6,2.4599990844726847,-1.0949935913085653,-12.932497024536104,-15.91499710083005,14.880004882812528,4,0.05828841954275399,-1.1616197942889832,137.64999389648438,-2.0253899896209315,135.39999389648438,-1.5061552807317165,136.58000183105472,0.05828841954275399
5138,2018-07-02,140.22000122070312,140.25,136.6300048828125,136.72999572753906,454100.0,0.02037551367389412,1.0394321156400304,-3.9658933277847135,50.667809705132896,56.024765554464636,-0.8923843888977672,-1.2557423693107808,-11.823482815184377,-17.612189278786914,38.56128715266386,3.6199951171875,4.018660133259033,1.17300186157226,-4.353859624183428,6.699863347327948,-1.5904288813055985,3.9364326044501183,1.4657408395550533,99.44549428853476,42.3514822014771,2.763430742877851,7,-0.34000396728515625,-3.8449974060058594,-15.400001525878906,-18.71500015258789,11.94000244140625,0,0.03572952833562115,-2.363607990012549,137.41999816894528,-1.1616197942889832,137.64999389648438,-2.0253899896209315,135.39999389648438,0.03572952833562115
5139,2018-07-03,138.66000366210938,141.08999633789062,138.38999938964844,140.63999938964844,364000.0,-0.011125356903530115,-1.1428510877923839,-0.5673331263854215,48.59505716368259,52.560990242958056,-0.09659580873014306,0.555630023055528,-9.998619408653553,-15.687602132542935,38.252337416916625,2.6999969482421875,3.115469242569418,-0.5284957885742188,-5.849648948095421,4.7926573709469835,-3.18907236833482,2.1320807911863824,-3.82000732421875,61.1201171875,5.592134111784006,2.660576579760594,7,-0.11000823974609375,-2.2849998474121094,-13.840003967285156,-17.15500259399414,14.69000244140625,1,0.06779167494752514,1.0394321156400304,140.22000122070312,-2.363607990012549,137.41999816894528,-1.1616197942889832,137.64999389648438,0.06779167494752514
5140,2018-07-05,140.99000549316406,141.02999877929688,139.5,139.75999450683594,464700.0,0.016803705246773992,1.3358803522340772,-0.621219010334384,49.53347739935857,50.331333810683255,-2.9412683651652856,-1.5481625925908418,-11.841660719392252,-17.69117004720249,37.780599265961115,2.3699951171875,1.82164705237426,1.6075057983398438,-3.6773729623257623,6.89238455900545,-1.0349335819929593,4.249945178672647,-6.0250091552734375,98.400146484375,46.066640364244506,2.6424393803328043,7,-3.0250091552734375,-3.5149993896484375,-16.065004348754883,-19.485004425048828,11.92999267578125,3,0.07085601705902023,-1.1428510877923839,138.66000366210938,1.0394321156400304,140.22000122070312,-2.363607990012549,137.41999816894528,0.07085601705902023
5141,2018-07-06,141.91000366210938,142.66000366210938,140.61000061035156,140.69000244140622,443900.0,0.006525272239881641,-1.9710084033613446,0.9918620518546317,49.2659042666728,49.14214848023258,-4.036486602608051,-2.155752008185118,-12.273632989424982,-18.307046841193227,37.34046044856116,2.0500030517578125,0.8240686330444476,2.2590034484863395,-2.9630916089085133,7.481098505881192,-0.3520440802110727,4.870050977183752,-6.822507324218748,87.5621865368362,39.182873532821915,2.611047528697425,7,-3.160003662109375,-4.135002136230469,-16.040002822875977,-19.460002899169922,10.629989624023438,4,0.06405465508643138,1.3358803522340772,140.99000549316406,-1.1428510877923839,138.66000366210938,1.0394321156400304,140.22000122070312,0.06405465508643138
5142,2018-07-09,143.0399932861328,143.17999267578125,141.6999969482422,142.75999450683594,608200.0,0.007962719997625767,4.285722070844686,0.22950696650573546,45.27054650373618,48.64560265730161,-5.009804670882943,-3.034119971558482,-12.966228968370274,-19.11591188166554,36.78238115167826,1.4799957275390625,-0.062092056423352915,3.1304931640625,-2.230391790060253,8.491378118185253,0.4500506870011236,5.810935641123876,-7.649596655273427,97.86260075478731,53.098307223437786,2.6804424770613804,7,-4.029998779296875,-4.579986572265625,-16.894990921020536,-20.314990997314453,10.960006713867188,0,0.06305931694513989,-1.9710084033613446,141.91000366210938,1.3358803522340772,140.99000549316406,-1.1428510877923839,138.66000366210938,0.06305931694513989
5143,2018-07-10,143.5,143.83999633789062,142.24000549316406,143.30999755859375,660800.0,0.0032159307568409012,2.678160516346289,0.67858310626703,50.06986208102296,48.79567699921187,-4.749636035522457,-3.218069317997845,-12.890660063838709,-19.303307010801888,36.224981247021695,1.5999908447265625,-0.5705110735290759,3.310499572753912,-2.1915811105901923,8.812580256098016,0.5594592310818598,6.061539914425964,-7.642227606445317,93.76153159131061,49.98610277066568,2.751040341672057,7,-4.160003662109375,-4.589996337890625,-16.292499542236328,-19.954998016357393,9.960006713867188,1,0.06132406307845173,4.285722070844686,143.0399932861328,-1.9710084033613446,141.91000366210938,1.3358803522340772,140.99000549316406,0.06132406307845173
5144,2018-07-11,144.7100067138672,144.7100067138672,142.6300048828125,142.85000610351562,601200.0,0.008432102535659736,1.2365603747426106,9.789351108255701,55.60205152942509,49.71546613445406,-5.235714154109843,-4.26890267363504,-13.511618838545957,-20.268740467782976,35.34551367911255,2.0800018310546875,-0.6893050081119441,4.280506134033203,-1.5774815472074977,10.138493815273904,1.3515122934128385,7.209499974653568,-8.21365640476563,100.0,53.98770553977347,2.9289938406203535,7,-4.935005187988281,-4.6150054931640625,-16.512508392333984,-20.17500686645505,7.989990234375,2,0.0514822514172979,2.678160516346289,143.5,4.285722070844686,143.0399932861328,-1.9710084033613446,141.91000366210938,0.0514822514172979
5145,2018-07-12,147.17999267578125,147.33999633789062,144.86000061035156,145.25999450683594,694000.0,0.017068522198315783,1.2142764695063386,1.032256741347203,65.59087579900552,51.502791394864985,-6.547522013029493,-6.452229523074266,-15.368474372860305,-22.544369466655695,34.43367634284882,2.6299896240234375,-0.24960868657390733,6.35849227905274,-0.1999083662389296,12.91689292434441,3.0792919564069052,9.637692601698575,-9.862276726203135,97.62252951432582,46.15461895407263,3.2792003226458353,7,-5.1949920654296875,-6.1999969482421875,-18.197492599487305,-21.89999008178711,3.57000732421875,3,0.04192155003925113,1.2365603747426106,144.7100067138672,2.678160516346289,143.5,4.285722070844686,143.0399932861328,0.04192155003925113
5146,2018-07-13,147.5800018310547,148.17999267578125,146.22000122070312,147.55999755859375,480900.0,0.0027178229051458835,2.2131377184095657,0.010418901842977375,71.43548051600591,54.00345166267139,-6.024354723521043,-6.694566937770617,-15.141609728987618,-22.678500671565786,33.44393240941912,1.959991455078125,0.22159426214352607,6.440501403808582,-0.7823570288658175,13.663359836482982,2.8290721874713824,10.051930620145782,-9.059612234879069,90.74087592100275,31.963479974938345,3.6114292163371973,7,-5.1750030517578125,-6.07000732421875,-18.15750503540039,-22.000003814697266,4.459991455078125,4,0.03618373947442888,1.2142764695063386,147.17999267578125,1.2365603747426106,144.7100067138672,2.678160516346289,143.5,0.03618373947442888
5147,2018-07-16,147.94000244140625,148.91000366210938,147.58999633789062,147.77000427246094,385400.0,0.0024393590316096336,-3.9810277817763065,8.49809305873379,83.64537102544735,57.66762514270633,-5.29163318955429,-6.9651104401696955,-14.92049236964823,-22.757611734665673,32.249215454456056,1.3300018310546875,0.8988262883599702,6.517002105712891,-1.3123266071451383,14.34633081857092,2.602337749283862,10.43166646214192,-8.067268414085845,85.45724907063197,19.086852081204583,3.914664356429016,7,-4.290000915527344,-6.06500244140625,-18.002506256103516,-22.110004425048828,4.5200042724609375,0,0.031093624231542494,2.2131377184095657,147.5800018310547,1.2142764695063386,147.17999267578125,1.2365603747426106,144.7100067138672,0.031093624231542494
5148,2018-07-17,149.7899932861328,150.0500030517578,145.61000061035156,146.88999938964844,418900.0,0.012505007531409706,1.5964824613847073,17.05897136702271,84.49085030127131,61.6560466024384,-6.304328590856926,-8.909612229152202,-16.230356314792402,-24.300649422955118,30.037254240333965,4.44000244140625,1.4717196213636896,8.136993408203125,-0.3968477560101178,16.670834572416368,3.8700728260965036,12.403913990309746,-8.471296117246169,96.49582439638313,22.543359177729712,4.266920582106626,7,-5.014991760253906,-7.344993591308594,-19.477495193481445,-23.65499496459961,3.5500030517578125,1,0.028106061169420826,-3.9810277817763065,147.94000244140625,2.2131377184095657,147.5800018310547,1.2142764695063386,147.17999267578125,0.028106061169420826
5149,2018-07-18,149.02000427246094,150.10000610351562,148.02999877929688,150.02000427246094,573800.0,-0.0051404569609735384,2.5689668780089976,-0.3448283119534448,86.3394572130443,65.74559991507016,-4.369755506903061,-8.118765254625174,-14.921597685538984,-23.26849911634406,27.71038342693679,2.07000732421875,2.1345954504508597,7.089504241943359,-2.0337078770854475,16.212716360972166,2.52789818242897,11.651110301457749,-6.129672044657497,79.38929963978812,-3.329421491390306,4.561606059514401,7,-3.6650009155273438,-6.5500030517578125,-17.700000762939453,-22.810001373291016,5.3300018310546875,2,0.029794673963962293,1.5964824613847073,149.7899932861328,-3.9810277817763065,147.94000244140625,2.2131377184095657,147.5800018310547,0.029794673963962293
5150,2018-07-19,148.0800018310547,149.3300018310547,147.72999572753906,148.8800048828125,529300.0,-0.006307894339390829,-1.13331977010325,0.8000030517578125,79.91974024132195,69.15158169003116,-2.5907138895080095,-7.086885674807689,-13.450699756969584,-22.06291275885752,25.812505899908146,1.600006103515625,2.5821828376444387,5.86050186157226,-3.669132445427408,15.390136168571928,1.0956847080724401,10.62531901507208,-3.747734828108804,55.01109574283704,-30.95242471262854,4.764817153499833,7,-2.1800003051757812,-5.6100006103515625,-15.27000617980957,-21.070003509521484,8.0,3,0.031199318341841087,2.5689668780089976,149.02000427246094,1.5964824613847073,149.7899932861328,-3.9810277817763065,147.94000244140625,0.031199318341841087
5151,2018-07-20,149.08999633789062,149.38999938964844,148.00999450683594,148.14999389648438,453200.0,0.00682060031298648,-1.2623008229732096,-1.1749985694939824,82.04287046603473,73.23739546361989,-2.765993221106072,-7.806405309555004,-13.928393783332382,-22.785341674003675,25.128840805124607,1.3800048828125,3.299119573268541,6.431996917724604,-3.5270368579971034,16.39103069344631,1.4524800298637501,11.411513805585457,-3.604181514830799,77.50537795192638,-10.827165634041606,4.979516887860856,7,-2.9199905395507812,-6.6199951171875,-15.442495346069336,-21.58499526977539,8.55999755859375,4,0.011134239069583218,-1.13331977010325,148.0800018310547,2.5689668780089976,149.02000427246094,1.5964824613847073,149.7899932861328,0.011134239069583218
5152,2018-07-23,149.1300048828125,149.36000061035156,147.75999450683594,149.08999633789062,624000.0,0.00026835163930916117,5.4000244140625,0.04256217128757873,78.8349974815561,76.4335216192347,-2.06884782382204,-7.402936402865379,-13.465281665689503,-22.528405256740058,24.758446421467234,1.600006103515625,3.886880006775158,5.949504852294922,-4.224956049881797,16.12396575447164,0.8622744012065482,11.036735303383296,-2.72135180366152,78.39643576873277,-8.178012503464913,5.087230451088363,7,-2.7649993896484375,-6.660003662109375,-14.732503890991211,-21.40500259399414,9.989990234375,0,0.01951309802213852,-1.2623008229732096,149.08999633789062,-1.13331977010325,148.0800018310547,2.5689668780089976,149.02000427246094,0.01951309802213852
5153,2018-07-24,148.42999267578125,150.6699981689453,147.6300048828125,149.64999389648438,576900.0,-0.004693972937111601,-1.1560413397543423,-30.49351639969489,83.48180762835061,79.53127229689309,-0.6660116332925838,-6.0100390421456495,-12.29408210454676,-21.516536831730647,25.955336490194057,3.0399932861328125,4.458014895791393,4.613993072509771,-5.179015131404242,14.407001276423784,-0.2825110294472495,9.510497174466792,-1.2830689917573466,26.315446044501556,-60.85656000918888,4.8965041019570075,7,-0.6649932861328125,-5.674995422363281,-12.694997787475586,-20.20999526977539,10.350006103515625,1,0.027150941433304432,5.4000244140625,149.1300048828125,-1.2623008229732096,149.08999633789062,-1.13331977010325,148.0800018310547,0.027150941433304432
5154,2018-07-25,151.19000244140625,151.35000610351562,148.89999389648438,148.89999389648438,772400.0,0.01859469043870221,-1.1397406681858766,-1.87705430622608,83.95470721317903,81.57169800957902,-2.6934100409550297,-8.031144441618466,-14.573356020020412,-23.95761009845505,27.285930845051443,2.920013427734375,5.184252097716836,6.643502807617182,-3.0560136664379343,16.343019281672298,1.7937445705896096,11.493261044644754,-3.55999755859375,95.69882769879489,9.536201211945283,4.849758237027562,7,-2.7099990844726562,-8.095001220703125,-13.799999237060547,-20.329998016357422,6.9199981689453125,2,0.014220476630507406,-1.1560413397543423,148.42999267578125,5.4000244140625,149.1300048828125,-1.2623008229732096,149.08999633789062,0.014220476630507406
5155,2018-07-26,151.9499969482422,152.14999389648438,148.88999938964844,150.3000030517578,943900.0,0.005026751071919966,2.180501384464227,0.7205186636282467,83.78194102878736,82.94352695544362,-3.023585624774114,-7.892325083344986,-14.834194190387649,-24.41464230278973,29.004553727675365,3.2599945068359375,5.825444253765966,6.575997161865246,-2.650292728575323,15.802287052305815,1.9628522166449613,11.18914210708553,-4.3199920654296875,95.57527800095875,9.193546392638297,4.61314494522028,7,-3.0699996948242188,-8.455001831054688,-14.082494735717773,-21.08999252319336,6.660003662109375,3,0.015794729868214175,-1.1397406681858766,151.19000244140625,-1.1560413397543423,148.42999267578125,5.4000244140625,149.1300048828125,0.015794729868214175
5156,2018-07-27,150.25999450683594,159.11000061035156,148.0399932861328,154.44000244140625,692200.0,-0.011122095922001973,-1.5684440833320057,-2.533347513270572,73.4111379167714,81.80638994336852,-1.0207951690658774,-5.490685094791729,-12.669211280376231,-22.431462782921557,31.443664084387123,11.07000732421875,6.244306097225689,4.255494689941401,-4.457509397455368,12.96849877733817,-0.10100735375698378,8.611996733639785,1.8899993896484375,22.90932580849681,-59.458164518183544,4.356502043698381,7,2.100006103515625,-3.2849960327148438,-12.392492294311523,-19.39999008178711,8.980010986328125,4,0.0387329131970251,2.180501384464227,151.9499969482422,-1.1397406681858766,151.19000244140625,-1.1560413397543423,148.42999267578125,0.0387329131970251
5157,2018-07-30,145.42999267578125,150.52999877929688,145.25999450683594,149.82000732421875,812200.0,-0.03214429660341134,-1.228326440548928,1.050240745269967,54.87617949077766,78.51587096442478,3.8171310178694853,-0.0314379880566662,-7.418297987855851,-17.341057991807503,33.22014016940471,5.2700042724609375,6.1091573660788185,-0.9750068664550895,-8.707800742842267,6.757787009932088,-4.841403804648678,2.891390071738499,13.680007934570312,1.2274230615837844,-76.4065225536853,3.8663969381935823,7,6.7550048828125,1.5450057983398438,-6.957489013671875,-14.569988250732422,10.95001220703125,0,0.08402669212771086,-1.5684440833320057,150.25999450683594,2.180501384464227,151.9499969482422,-1.1397406681858766,151.19000244140625,0.08402669212771086
5158,2018-07-31,145.22999572753906,147.4499969482422,145.1300048828125,146.27999877929688,870000.0,-0.0013752111552949309,-2.7120326175856637,0.2391798515140561,51.38442238410876,74.63197820565416,3.6903484920021583,0.5935726185929013,-6.8010289544674265,-16.885883566948195,34.61370730677282,2.3199920654296875,5.806300251089482,-1.4255035400390739,-8.620573604714394,5.769566524636247,-5.02303857237672,2.172031492298572,13.8800048828125,0.7152423124821954,-71.02898504731027,3.597535032337657,7,6.890007019042969,1.7450027465820312,-6.582492828369141,-14.369991302490234,12.910003662109375,1,0.09564139501668079,-1.228326440548928,145.42999267578125,-1.5684440833320057,150.25999450683594,2.180501384464227,151.9499969482422,0.09564139501668079
5159,2018-08-01,148.05999755859375,148.9499969482422,145.3800048828125,145.72000122070312,651600.0,0.019486345206289002,-1.3642417566871128,-2.2285614636769213,52.29886157084091,71.56299168671184,0.793269667464557,-1.5769484540364545,-9.193225529233871,-19.475351680205364,35.91762233119796,3.720001220703125,5.326288928012303,0.9344985961914176,-5.213322225748698,7.082319418131533,-2.13941181477864,4.008409007161475,10.211203308105468,20.958466174703368,-45.54964466197601,3.0739104109700546,8,4.060005187988281,-1.0849990844726562,-10.084991455078125,-17.199993133544922,9.740005493164062,2,0.07240308927102856,-2.7120326175856637,145.22999572753906,-1.228326440548928,145.42999267578125,-1.5684440833320057,150.25999450683594,0.07240308927102856
5160,2018-08-02,150.97999572753906,151.05999755859375,146.91000366210938,146.9199981689453,631100.0,0.019721722390207086,-1.0343174287359846,1.7350444070581792,57.84855337405161,68.87473423204705,-1.868608045144498,-3.910648508496763,-11.616986655765913,-22.131881746430196,37.425506517951554,4.149993896484375,4.696465478795716,3.354997253417963,-2.2972486725456065,9.007243179381533,0.5288742904361925,6.181120216399734,6.502733380126955,41.845440862351055,-20.705222339223226,2.8261229629817777,8,1.1400070190429688,-4.004997253417969,-12.762491226196289,-20.119991302490234,10.580001831054688,3,0.047224831663655875,-1.3642417566871128,148.05999755859375,-2.7120326175856637,145.22999572753906,-1.228326440548928,145.42999267578125,0.047224831663655875
5161,2018-08-03,151.0,151.64999389648438,149.52999877929688,151.11000061035156,411100.0,0.00013249617848076767,2.5630553810250425,-0.027093762684345827,57.17635203417052,66.46821807122643,-1.775945631273288,-3.388464406133494,-11.142218466895343,-21.88993801046078,38.53801026172393,2.1199951171875,4.076234505894007,2.920501708984375,-2.237027625333951,8.078031043302701,0.3417370418252119,5.499266376143538,5.741565654174792,90.03075166044925,29.122749470961196,2.578764667159165,8,1.1200027465820312,-4.025001525878906,-12.79749870300293,-20.139995574951172,10.6199951171875,4,0.05039735503544085,-1.0343174287359846,150.97999572753906,-1.3642417566871128,148.05999755859375,-2.7120326175856637,145.22999572753906,0.05039735503544085
5162,2018-08-06,152.05999755859375,152.82000732421875,150.72000122070312,151.11000061035156,431600.0,0.007019851381415476,-1.4277587164945271,-8.636287973366626,55.528501510641384,63.362295169258736,-2.6559134797390698,-3.940067030538785,-11.683635371259243,-22.719082250419945,39.62485947571551,2.100006103515625,3.739667146713657,3.529499053955078,-1.3421213796727898,8.401119487582946,1.0936888371411442,5.965309270769012,3.984874449299298,90.1169112569746,32.3179820447815,2.4358102168139384,8,0.06000518798828125,-4.189994812011719,-13.934995651245117,-21.199993133544922,9.25,0,0.04721825627942433,2.5630553810250425,151.0,-1.0343174287359846,150.97999572753906,-1.3642417566871128,148.05999755859375,0.04721825627942433
5163,2018-08-07,152.3000030517578,153.50999450683594,151.11000061035156,151.11000061035156,674600.0,0.00157836049597182,-3.0335949120377492,1.2526381727942948,58.199984436058905,60.50065930513428,-2.558255315947264,-3.675436884440188,-11.40254009080428,-22.76121950519905,40.615766967529545,2.399993896484375,3.251729138423798,3.3295043945312557,-1.2071649952859786,7.86617378434849,1.0611696996226385,5.597839089439873,3.089976928630392,85.11693727747571,28.807749679325056,2.2683346949086123,8,-0.18000030517578125,-4.430000305175781,-14.197502136230469,-21.439998626708984,9.819992065429688,1,0.026789243265268547,-1.4277587164945271,152.05999755859375,2.5630553810250425,151.0,-1.0343174287359846,150.97999572753906,0.026789243265268547
5164,2018-08-08,152.16000366210938,153.41000366210938,151.2100067138672,151.2100067138672,484300.0,-0.0009192343193903385,-3.6315874010183267,0.7983151254039083,60.624989569202086,57.927664698513695,-2.5325120354266915,-3.108035688090183,-10.744573330998492,-22.431897139816613,41.411474119984135,2.1999969482421875,2.9209205181475113,2.817005157470703,-1.4628750997006534,7.09688541464206,0.6770650288850106,4.956945286056396,2.6143778124242942,79.5455648880905,22.11908955146312,2.1399401285856827,8,-0.04000091552734375,-3.410003662109375,-14.032503128051758,-21.299999237060547,11.489990234375,2,0.039300707042689176,-3.0335949120377492,152.3000030517578,-1.4277587164945271,152.05999755859375,2.5630553810250425,151.0,0.039300707042689176
5165,2018-08-09,153.35000610351562,154.16000366210938,152.22000122070312,152.55999755859375,680800.0,0.007820730893571826,-1.639456912121904,0.8315906134052908,60.99071719326977,56.54761795145795,-3.91471249726402,-4.018105996902136,-11.451741455591218,-23.396590651002953,41.63180238832109,2.0,2.619088352619059,3.6985069274902287,-0.8083672073948662,8.205381062375324,1.4450698600476812,5.951943994932776,0.8457127755147837,82.50547074797649,26.47793569838241,2.253437067442549,8,-3.7050018310546875,-4.045005798339844,-15.887506484985352,-22.490001678466797,8.05999755859375,3,0.029018563880840675,-3.6315874010183267,152.16000366210938,-3.0335949120377492,152.3000030517578,-1.4277587164945271,152.05999755859375,0.029018563880840675
5166,2018-08-10,152.9199981689453,154.64999389648438,152.30999755859375,152.30999755859375,679400.0,-0.0028040946687674095,-6.672111464091853,0.7721443195426275,59.585196299306375,57.07084204129448,-3.4282162165160344,-3.338703726686589,-10.524269461601335,-22.757134618143994,41.705490408290366,2.339996337890625,2.064773707136652,3.0014991760253906,-1.619910954947244,7.622909306998025,0.6907941105390591,5.312204241511722,-7.7899932861328125,55.979670440603215,2.666743763151331,2.310705065486319,8,-3.029998779296875,-3.05999755859375,-15.199996948242188,-22.059993743896484,10.009994506835938,4,0.05650012747255606,-1.639456912121904,153.35000610351562,-3.6315874010183267,152.16000366210938,-3.0335949120377492,152.3000030517578,0.05650012747255606
5167,2018-08-13,152.5399932861328,154.27000427246094,152.32000732421875,153.00999450683594,491200.0,-0.002484991416182636,-3.28583405996378,-0.7704930334942592,60.56553934839964,58.0909661484379,-2.160829168636951,-2.7367225230995302,-9.709626507397218,-22.15818472356753,41.62422776017169,1.9499969482421875,1.4258021087641737,2.3914947509765625,-2.2729866729002026,7.055976174853328,0.05925403903816573,4.723735462914959,-7.219588623046889,40.39534993986991,-15.657894582269726,2.332240711938384,8,-2.524993896484375,-2.1349945068359375,-14.27749252319336,-21.679988861083984,6.5500030517578125,0,0.059525385018357246,-6.672111464091853,152.9199981689453,-1.639456912121904,153.35000610351562,-3.6315874010183267,152.16000366210938,0.059525385018357246
5168,2018-08-14,154.0,154.4199981689453,151.92999267578125,152.5500030517578,645400.0,0.009571304432461458,1.1746836623866415,-3.0850918771508344,57.74102969364765,58.695651495416435,-2.5099310187444814,-4.074032136295386,-10.783215273807969,-23.35739789357143,42.57121189336961,2.4900054931640625,1.1035568190607705,3.6410011291503963,-1.3255590004322073,8.607561258733,1.1577210643590945,6.124281193941698,-8.493003552246108,81.10475818721362,28.8244007850544,2.4832800647913054,8,-3.220001220703125,-3.3249969482421875,-15.264999389648438,-23.139995574951172,6.1999969482421875,1,0.04746751661424509,-3.28583405996378,152.5399932861328,-6.672111464091853,152.9199981689453,-1.639456912121904,153.35000610351562,0.04746751661424509
5169,2018-08-15,153.4600067138672,155.19000244140625,152.3000030517578,153.0,566700.0,-0.003506449909953302,-2.107525205706457,0.3172466772601471,54.210841640696415,58.29146130282141,-1.2554122508867067,-3.356436050074052,-9.886060329087627,-22.506487638412153,43.60845402293816,2.8899993896484375,1.4831887165743183,2.8790077209472713,-2.23041762005505,7.988433061949593,0.32429505044612483,5.433720391448418,-7.7701503171387,46.93280536209092,0.12363686029367216,2.5547126705011585,8,-1.100006103515625,-2.5900039672851562,-14.335006713867188,-22.60000228881836,6.3499908447265625,2,0.05643156538802474,1.1746836623866415,154.0,-3.28583405996378,152.5399932861328,-6.672111464091853,152.9199981689453,0.05643156538802474
5170,2018-08-16,152.6999969482422,154.9600067138672,152.5800018310547,154.4199981689453,746200.0,-0.004952494020426301,-1.4285869988322304,-3.7390785152751516,57.17646488599911,58.29147384191348,-0.2522937145574815,-2.353211650411623,-8.811620884715495,-21.46859842484173,44.86962573282007,2.3800048828125,2.0084337545390554,1.887998199462885,-3.16274489405518,6.93874129298095,-0.6373733472961476,4.4133697462219175,-6.630134709726576,23.6196922039991,-25.129828309085546,2.5253715467590334,8,0.2550048828125,-0.714996337890625,-12.764995574951172,-21.83999252319336,6.260009765625,3,0.07170921523956353,-2.107525205706457,153.4600067138672,1.1746836623866415,154.0,-3.28583405996378,152.5399932861328,0.07170921523956353
5171,2018-08-17,150.75,152.74000549316406,150.3699951171875,152.07000732421875,989000.0,-0.01277011779445636,-1.2788374072009154,0.7674455740671741,68.83851864659542,59.77036463479726,1.853418092002613,-0.2871997784330347,-6.544994682654078,-19.1855311894478,45.69708885449927,2.3700103759765625,2.3036312230289866,-0.1449989318847713,-5.130732229969681,4.840734366200138,-2.637865580927212,2.347867717157669,-4.315332153368757,7.883906750579326,-44.940405600343006,2.492866649042448,8,2.029998779296875,1.3700027465820312,-9.267501831054688,-18.925003051757812,9.740005493164062,4,0.07071312545346187,-1.4285869988322304,152.6999969482422,-2.107525205706457,153.4600067138672,1.1746836623866415,154.0,0.07071312545346187
5172,2018-08-20,152.0399932861328,152.41000366210938,149.8699951171875,151.6199951171875,1238700.0,0.008557169393915931,3.379253646922642,-0.3181786655569427,72.386547405508,61.346649409180486,0.6261334042903854,-1.4208539497406605,-7.5397171650590735,-20.114326995205545,46.61939246919821,2.540008544921875,2.2769899304562387,0.9994949340820369,-3.938983521578905,5.937973389742979,-1.4697442937484198,3.4687341619124936,-5.255112055710583,40.78938310980577,-17.856939761526363,2.46923922783047,8,0.4900054931640625,0.08000946044921875,-10.082496643066406,-19.794998168945312,6.8800048828125,0,0.071625887072712,-1.2788374072009154,150.75,-1.4285869988322304,152.6999969482422,-2.107525205706457,153.4600067138672,0.071625887072712
5173,2018-08-21,152.4600067138672,153.63999938964844,152.24000549316406,152.33999633789062,510300.0,0.002762519378331829,-7.750178818368223,0.2857402361489555,67.18749068679868,62.075816200024555,0.25837413842810975,-1.6057986603701693,-7.65445845028259,-20.20152261470713,47.30366105798822,1.600006103515625,2.2890766681438492,1.2180076599121037,-3.599371369065352,6.0353866888895595,-1.19068185457661,3.6266971744008174,-5.338920635005593,48.68436148365706,-14.12077283508836,2.408689514488722,8,0.0699920654296875,-0.34000396728515625,-9.697505950927734,-19.370006561279297,6.67999267578125,1,0.04348674624202542,3.379253646922642,152.0399932861328,-1.2788374072009154,150.75,-1.4285869988322304,152.6999969482422,0.04348674624202542
5174,2018-08-22,153.33999633789062,153.99000549316406,151.97999572753906,151.97999572753906,383600.0,0.005771937460785859,-1.955895387584288,11.332358550540368,60.96652008241996,62.07312763215235,-0.4879435587055525,-2.44164170227009,-8.277454861435956,-20.695171147116355,47.859260848583574,2.010009765625,2.300173086969778,1.9904975891113281,-2.9171051837061555,6.898100361928812,-0.46330379729741367,4.44429897552007,-5.896153604527257,68.17275667832807,2.604151983320037,2.4538013864087422,8,-0.80999755859375,-1.2199935913085938,-9.729995727539062,-19.539993286132812,6.779998779296875,2,0.04473719038857471,-7.750178818368223,152.4600067138672,3.379253646922642,152.0399932861328,-1.2788374072009154,150.75,0.04473719038857471
5175,2018-08-23,154.35000610351562,154.50999450683594,153.16000366210938,153.1699981689453,528000.0,0.006586733988172222,-1.2499904632325827,0.8676525036744493,64.25530809687683,62.592028942993515,-1.4988008252055067,-3.438946324218591,-8.99506051799392,-21.3315581907176,48.267311115737066,1.3499908447265625,2.2608166767655575,2.880506896972662,-2.203133069903231,7.964146863848555,0.33868691353470126,5.422326880410623,-6.59631698183054,96.55197361281476,32.66995276095656,2.5418199834379505,8,-1.82000732421875,-2.2300033569335938,-10.437503814697266,-19.76000213623047,5.579986572265625,3,0.03537409290036808,-1.955895387584288,153.33999633789062,-7.750178818368223,152.4600067138672,3.379253646922642,152.0399932861328,0.03537409290036808
5176,2018-08-24,156.0800018310547,156.7100067138672,154.72999572753906,154.72999572753906,484500.0,0.01120826471739056,-1.9333363474014964,1.1440652761434316,66.1835546999296,63.21625287094129,-3.0546388461445986,-4.965130394020946,-10.467128144739007,-22.685095513587726,47.47214095406558,2.3600006103515625,2.2326155929423237,4.319502258300787,-1.1260432183192677,9.765047734920842,1.5967295199907596,7.042274996610814,-8.028860176580764,90.78941791387723,28.977332092628657,2.722772738310023,8,-2.7900009155273438,-3.9599990844726562,-11.895000457763672,-20.40999984741211,1.44000244140625,4,0.018452106926099887,-1.2499904632325827,154.35000610351562,-1.955895387584288,153.33999633789062,-7.750178818368223,152.4600067138672,0.018452106926099887
5177,2018-08-27,157.64999389648438,157.9199981689453,156.72000122070312,157.00999450683594,414500.0,0.010058893176648542,1.033879456376967,0.47407147862648913,69.45449057340801,64.517748524248,-4.27288926488373,-5.873845613978261,-11.78948066124542,-23.88771261020304,48.12754640150688,1.839996337890625,2.1506956064750966,5.278494262695318,0.08739376827358569,10.46959475711705,2.682944015484452,7.874044509906184,-9.079320338446848,95.45447539585496,35.078789142590566,2.5955502472108636,8,-3.7549972534179688,-5.529991149902344,-13.32999038696289,-21.979991912841797,0.1300048828125,0,0.018014663537154973,-1.9333363474014964,156.0800018310547,-1.2499904632325827,154.35000610351562,-1.955895387584288,153.33999633789062,0.018014663537154973
5178,2018-08-28,159.1199951171875,159.33999633789062,157.30999755859375,158.3699951171875,499600.0,0.009324461006121831,2.41175565471611,1.1718761175881554,73.0768685924289,66.61397374110716,-5.520814719208346,-6.587639618444399,-13.083789669943087,-24.95363149540964,48.97718260183721,2.029998779296875,2.1773546958881127,6.053995513916021,1.1788113128212672,10.929179715010775,3.6164034133686584,8.491587614463384,-9.80137559027736,97.01085322746167,37.446498243517354,2.437592100547374,8,-4.5149993896484375,-6.8849945068359375,-14.702491760253906,-22.83999252319336,-3.9099884033203125,1,-0.0012568938812177466,1.033879456376967,157.64999389648438,-1.9333363474014964,156.0800018310547,-1.2499904632325827,154.35000610351562,-0.0012568938812177466
5179,2018-08-29,158.77999877929688,160.0800018310547,158.66000366210938,158.99000549316406,570800.0,-0.002136729187555808,-5.311145773286765,-0.2800089518229167,69.07936923238593,67.93651866848347,-4.857650843555092,-5.695353151766227,-12.51298025074044,-24.217167530928293,49.621539954195306,1.4199981689453125,2.2245275956243233,5.177999114990229,0.2631653162674752,10.092832913712982,2.720582215628866,7.635416014351591,-8.459241571288686,81.21382376093969,23.537174043926548,2.457416899361376,8,-3.8050003051757812,-6.174995422363281,-13.520000457763672,-21.71500015258789,-4.649993896484375,2,0.00226729193298425,2.41175565471611,159.1199951171875,1.033879456376967,157.64999389648438,-1.9333363474014964,156.0800018310547,0.00226729193298425
5180,2018-08-30,158.11000061035156,158.97999572753906,157.0800018310547,158.60000610351562,549700.0,-0.004219663522460393,2.04002734408379,2.33328489428177,67.93366276286346,67.83597912584659,-3.732000044165801,-4.705034298906355,-11.577477263353785,-23.186179397841215,49.580987009579694,1.899993896484375,2.24301774523866,4.151500701904297,-0.9915964180837307,9.294597821892324,1.5799521419102973,6.723049261898296,-6.618134047577797,63.17758928520498,5.067912200536703,2.5715485599940116,8,-3.1350021362304688,-5.504997253417969,-12.322498321533203,-20.534996032714844,-7.3300018310546875,3,0.01271263360367314,-5.311145773286765,158.77999877929688,2.41175565471611,159.1199951171875,1.033879456376967,157.64999389648438,0.01271263360367314
5181,2018-08-31,158.61000061035156,159.22000122070312,157.24000549316406,158.11000061035156,1531700.0,0.003162355310036391,1.302318979436135,-1.0203967240681344,70.80194944413651,67.65991268569421,-3.3523426918254415,-4.854576879585181,-11.736857320985848,-23.316381725602128,49.456465287295174,1.9799957275390625,2.411186253293721,4.27100067138673,-1.0726135114002489,9.614614854173709,1.5991935799932264,6.942807762780234,-6.087557815384088,56.24997161684098,-3.931063408962757,2.671807091393496,8,-2.5800018310546875,-6.004997253417969,-12.422504425048828,-19.97000503540039,-10.589996337890625,4,0.00832224992339814,2.04002734408379,158.11000061035156,-5.311145773286765,158.77999877929688,2.41175565471611,159.1199951171875,0.00832224992339814
5182,2018-09-04,159.24000549316406,159.94000244140625,157.8000030517578,158.75,796000.0,0.003972037578892529,1.2645503499834494,0.980010986328125,69.04072523633944,67.86582763564317,-3.1889750469612466,-5.184927262650291,-11.959028041474767,-23.590247860950996,49.186734858759905,2.1399993896484375,2.621911351252294,4.542005157470697,-1.1126322022883244,10.19664251722972,1.7146864775911865,7.369323837350208,-5.810655613866118,72.0001220703125,13.868230139169484,2.827318679879517,9,-3.2100067138671875,-6.635002136230469,-9.572505950927734,-17.120006561279297,-18.340011596679688,1,-0.01080131349767477,1.302318979436135,158.61000061035156,2.04002734408379,158.11000061035156,-5.311145773286765,158.77999877929688,-0.01080131349767477
5183,2018-09-05,156.3800048828125,158.8800048828125,154.3000030517578,158.3699951171875,591700.0,-0.01796031469286996,2.043180712142104,-4.061159032167658,59.07959526256407,67.65616932232585,0.3191115421475388,-2.1118673649686173,-8.620594097836829,-20.39175416400616,48.129106934273345,4.94000244140625,2.768327259540456,1.4780044555664062,-4.106321635990639,7.062330547123452,-1.3141585902121165,4.270167501344929,-2.1525767693037494,35.98619844877745,-22.588968199007134,2.792163045778521,9,0.23999786376953125,-3.7750015258789062,-6.800006866455078,-14.050003051757812,-17.260009765625,2,0.008952512167610616,1.2645503499834494,159.24000549316406,1.302318979436135,158.61000061035156,2.04002734408379,158.11000061035156,0.008952512167610616
5184,2018-09-06,158.13999938964844,158.38999938964844,156.00999450683594,156.57000732421875,480900.0,0.01125460066429107,1.2995304402951517,-0.7889446080235554,65.92507821475601,67.84169933542354,-0.7692988758935542,-3.584672957568614,-9.899564354352918,-21.82816606421318,47.01432348254775,2.3800048828125,2.8052883131504416,2.9389991760253906,-2.6674893316243242,8.545487683675105,0.1357549222005332,5.742243429850248,-3.839996337890625,68.08504882001391,4.878059396326911,2.8032442538248543,9,-0.9499969482421875,-5.409996032714844,-8.592498779296875,-15.80999755859375,-14.160003662109375,3,-0.01852784043941913,2.043180712142104,156.3800048828125,1.2645503499834494,159.24000549316406,1.302318979436135,158.61000061035156,-0.01852784043941913
5185,2018-09-07,157.8000030517578,159.27000427246094,156.7899932861328,157.11000061035156,818100.0,-0.002149970527398959,-2.7292919095039236,0.43949422204080046,72.78606803236406,68.57531192791626,0.12465318980923712,-3.050606631451558,-9.0345358725898,-21.19473440975412,45.80319376507892,2.480010986328125,2.988060960343745,2.3765029907226562,-3.273721066324242,8.026727047769555,-0.448609037800793,5.2016150192461055,-3.5,62.056744304331716,-7.8116474940830045,2.8251120285234466,9,-0.6100006103515625,-4.305000305175781,-8.25250244140625,-15.470001220703125,-15.290008544921875,4,-0.023257275652533216,1.2995304402951517,158.13999938964844,2.043180712142104,156.3800048828125,1.2645503499834494,159.24000549316406,-0.023257275652533216
5186,2018-09-10,161.55999755859375,161.9600067138672,158.08999633789062,158.69000244140625,783100.0,0.02382759463954298,1.108989763759885,4.159398496240602,76.53291826675682,69.36180389384391,-3.102519619728554,-6.461405232571536,-12.287517067903991,-24.650501449123936,44.69290287872923,4.160003662109375,3.367389301583245,5.7044975280761605,-0.439399775095751,11.848394831248072,2.6325488764902047,8.776446179662116,-6.566394653320316,94.77795086114509,20.354218580181893,3.071948651585959,9,-3.42999267578125,-5.814994812011719,-12.012496948242188,-18.744998931884766,-14.770004272460938,0,-0.0667244301943446,-2.7292919095039236,157.8000030517578,1.2995304402951517,158.13999938964844,2.043180712142104,156.3800048828125,-0.0667244301943446
5187,2018-09-11,161.6199951171875,162.55999755859375,160.35000610351562,160.82000732421875,817700.0,0.00037136394838088727,-1.5402343201908237,0.2787418655097614,76.05234172452373,69.69241201963223,-2.838666440231293,-6.120051459780797,-11.821936037829829,-24.37968176311898,43.57287459157574,2.209991455078125,3.660244463947663,5.310494995117182,-1.1362912105288672,11.75728120076323,2.0871018922941573,8.533888097940206,-5.651095678710931,88.61981759638815,10.488298482822742,3.2233931028230276,9,-3.1899948120117188,-5.404998779296875,-12.072494506835938,-18.804996490478516,-15.729995727539062,1,-0.08414794738030695,1.108989763759885,161.55999755859375,-2.7292919095039236,157.8000030517578,1.2995304402951517,158.13999938964844,-0.08414794738030695
5188,2018-09-12,161.30999755859375,161.8000030517578,159.85000610351562,161.27000427246094,627800.0,-0.0019180643977186884,2.8235074124493247,0.049992370489051655,73.4274278189324,70.17552964035961,-2.442167898438811,-5.517197236053448,-11.06939207478979,-23.730924174748168,42.547002400835765,1.9499969482421875,3.8121003710473644,4.634997558593739,-2.0836235310537177,11.353618648241195,1.2756870137700105,7.994308103417467,-4.286522420898422,80.91603942589707,1.4618157671341123,3.3593105448237255,9,-2.8799972534179688,-5.095001220703125,-11.314994812011719,-18.494998931884766,-19.110000610351562,2,-0.12652658837649355,-1.5402343201908237,161.6199951171875,1.108989763759885,161.55999755859375,-2.7292919095039236,157.8000030517578,-0.12652658837649355
5189,2018-09-13,162.1199951171875,163.57000732421875,161.75999450683594,162.3699951171875,596600.0,0.005021372331863949,-2.7319804939436843,-6.251049217855781,73.11125594331453,70.75081777152084,-3.049221021248684,-5.950215622157373,-11.368015560144272,-24.179482284736252,41.46681550558813,2.260009765625,3.8064460284401207,5.01199569702149,-1.9461710221161468,11.970162416159127,1.5329123374526716,8.491079056590308,-4.210676392148429,78.61343355801365,1.2673514637255323,3.4790833595688198,9,-3.1849899291992188,-5.399993896484375,-12.124992370605469,-19.024993896484375,-20.729995727539062,3,-0.14187022386334636,2.8235074124493247,161.30999755859375,-1.5402343201908237,161.6199951171875,1.108989763759885,161.55999755859375,-0.14187022386334636
5190,2018-09-14,163.64999389648438,164.0399932861328,162.02999877929688,162.94000244140625,624100.0,0.009437446492586599,1.697996886776995,-2.8399658203125,72.78749456846762,70.97143389644651,-4.146810816618256,-6.975440860162223,-12.433432536286148,-25.24158855186397,40.3662985305776,2.0099945068359375,3.6380817943052364,5.994494628906239,-1.2216930759564946,13.210682333768972,2.3864007764748862,9.602588481337591,-4.721751223592975,93.44538504740486,17.064503371629144,3.608093852431366,9,-4.4799957275390625,-6.694999694824219,-13.21499252319336,-20.504993438720703,-20.17999267578125,4,-0.12019553255460202,-2.7319804939436843,162.1199951171875,2.8235074124493247,161.30999755859375,-1.5402343201908237,161.6199951171875,-0.12019553255460202
5191,2018-09-17,161.41000366210938,164.05999755859375,161.08999633789062,163.30999755859375,474400.0,-0.013687689079853516,-1.3385757710468456,-2.676079948420374,60.87967786941702,70.06465085567736,-1.6403742059935666,-4.106420422173898,-9.77496953899589,-22.551721072527613,40.415575070234496,2.970001220703125,3.5405520610636074,3.2215042114257812,-3.397083377149869,9.840091800001431,-0.08778958286202965,6.530798005713592,-1.4594108665696979,37.05464904713924,-35.38869057348554,3.3092937942878238,9,-2.2300033569335938,-4.44500732421875,-11.935001373291016,-18.265003204345703,-20.300003051757812,0,-0.11709317097122507,1.697996886776995,163.64999389648438,-2.7319804939436843,162.1199951171875,2.8235074124493247,161.30999755859375,-0.11709317097122507
5192,2018-09-18,162.92999267578125,164.19000244140625,160.38999938964844,161.17999267578125,663100.0,0.00941694429828388,-1.2822933181814016,-0.9210555903564144,60.99251938830855,70.27719798076008,-2.885315171768667,-5.026434665965468,-10.886623899109281,-23.64499172182309,40.62588634174035,3.8000030517578125,3.556798999547709,4.19699325561524,-2.0744979384037094,10.46848444963419,1.0612476586057653,7.332738852624715,1.1300048828125,70.96749242333684,1.5643709796869558,3.135745597009481,9,-2.8299942016601562,-5.899993896484375,-13.05499267578125,-18.68498992919922,-29.019989013671875,1,-0.09906094712571345,-1.3385757710468456,161.41000366210938,1.697996886776995,163.64999389648438,-2.7319804939436843,162.1199951171875,-0.09906094712571345
5193,2018-09-19,159.08999633789062,163.47000122070312,158.8000030517578,163.1999969482422,943800.0,-0.023568382191803905,1.008597408307984,-2.34857177734375,50.74411476860507,68.59042426452109,1.5416393793200314,-0.700166567549843,-6.689324684757111,-19.354759719500862,40.23842136213499,4.6699981689453125,3.3986251942608305,0.0254974365234375,-5.50726202954246,5.558256902589335,-2.740882296509511,2.791877169556386,5.100006103515625,5.38020999946212,-59.945931143863426,2.7663797330329514,9,1.4000015258789062,-2.05999755859375,-8.879997253417969,-14.544998168945312,-23.25,2,-0.08297188542393807,-1.2822933181814016,162.92999267578125,-1.3385757710468456,161.41000366210938,1.697996886776995,163.64999389648438,-0.08297188542393807
5194,2018-09-20,160.1999969482422,160.9600067138672,159.63999938964844,159.97999572753906,709300.0,0.0069771867238845875,-1.933369502560103,-0.05352826959417567,54.91302401524304,66.60453048484098,0.8432567197865524,-1.3385081452929057,-7.460765404247894,-19.989448015791908,39.7380006438227,1.8700103759765625,3.27221055772344,0.7924980163574276,-4.054003174482858,5.638999207197713,-1.6307525790627153,3.2157486117775704,3.9900054931640625,25.97391567748748,-37.98717614228437,2.423250595420138,9,0.94000244140625,-3.1699981689453125,-9.472496032714844,-14.969993591308594,-21.529998779296903,3,-0.11235955270221065,1.008597408307984,159.08999633789062,-1.2822933181814016,162.92999267578125,-1.3385757710468456,161.41000366210938,-0.11235955270221065
5195,2018-09-21,159.80999755859375,161.41000366210938,159.27999877929688,161.1699981689453,3463700.0,-0.002434453165279682,1.3152081070098767,-6.181786655569427,52.83553718471898,63.97148814239233,1.730319320011887,-0.5465063433817932,-6.809384791738864,-19.129881660573062,39.124744872302244,2.1300048828125,3.5127397906281885,0.12949905395507244,-4.092346928348633,4.3513450362587776,-1.9814239371967801,2.240422045106925,4.1644049072265545,18.73830466058391,-44.289792347209755,2.1109229911518503,9,1.6850051879882812,-2.779998779296875,-8.194995880126953,-14.129997253417969,-24.48999023437497,4,-0.11526186377790093,-1.933369502560103,160.1999969482422,1.008597408307984,159.08999633789062,-1.2822933181814016,162.92999267578125,-0.11526186377790093
5196,2018-09-24,158.9600067138672,159.89999389648438,157.00999450683594,159.19000244140625,930800.0,-0.005318758886877051,2.5030749170003608,0.16911442964691628,49.345183548441426,61.004026122827625,2.428051911351588,0.5589686878161046,-5.715396041023894,-17.812255765100133,37.56999786309819,2.8899993896484375,3.4692042073349683,-0.8644920349121037,-4.752523124638458,3.0235390548142504,-2.8085075797752665,1.0795235099510592,4.807419775390628,27.15891437448597,-33.29944445121572,1.9440155448631717,9,1.6399917602539062,-1.9300079345703125,-6.4900054931640625,-12.095008850097656,-20.300003051757812,0,-0.09744592878035374,1.3152081070098767,159.80999755859375,-1.933369502560103,160.1999969482422,1.008597408307984,159.08999633789062,-0.09744592878035374
5197,2018-09-25,160.49000549316406,161.6999969482422,158.8000030517578,159.64999389648438,1069200.0,0.009625054823072077,-1.2834657967932428,-3.652292178066742,60.24940772135011,59.5398016675407,0.8056279635222268,-0.787742298588455,-6.9901931578583,-18.89211099327332,35.8879264650315,2.899993896484375,3.4040700238359136,0.5235061645507812,-3.2354376097007673,4.28244993880233,-1.3559657225749788,2.4029780516765413,2.8719750771484485,53.87008312015929,-9.283809991292046,1.8794718871257718,9,0.10999298095703125,-3.4600067138671875,-8.04000473022461,-13.625007629394531,-17.95001220703125,1,-0.12075521353034024,2.5030749170003608,158.9600067138672,1.3152081070098767,159.80999755859375,-1.933369502560103,160.1999969482422,-0.12075521353034024
5198,2018-09-26,158.9199981689453,161.3000030517578,158.75,160.86000061035156,811000.0,-0.009782586270056681,-1.2368459798423257,-2.3094948320648125,51.963747616288984,57.190078520093415,2.2361123579767366,0.8079368598288283,-5.237605946896679,-16.913403762258923,33.827644347608796,2.5500030517578125,2.861419659435569,-1.036501312255865,-4.805976279847812,2.7329736553360817,-2.9212387960518242,0.8482361715400941,4.060863237558607,40.725003578818594,-20.904384009710434,1.8847374837959694,9,1.6800003051757812,-0.8349990844726562,-6.594997406005859,-11.944999694824219,-18.1199951171875,2,-0.15737474701106036,-1.2834657967932428,160.49000549316406,2.5030749170003608,158.9600067138672,1.3152081070098767,159.80999755859375,-0.15737474701106036
5199,2018-09-27,159.13999938964844,160.9499969482422,158.44000244140625,159.47000122070312,564300.0,0.0013843520213814298,-1.901734919780908,0.17010382255781029,53.394121257376256,55.03525926330549,1.7309754642199664,0.6495938499919589,-5.243883600633922,-16.721032973730928,31.466763412394794,2.5099945068359375,2.312124064424836,-0.8345001220703239,-4.583703848046156,2.914703603905508,-2.7091019850582256,1.040101740917578,3.48261000287539,45.41585872125558,-15.491940033871998,1.8746018629879109,9,1.4599990844726562,-1.0550003051757812,-6.814998626708984,-12.165000915527344,5.8800048828125,3,-0.14641198404625233,-1.2368459798423257,158.9199981689453,-1.2834657967932428,160.49000549316406,2.5030749170003608,158.9600067138672,-0.14641198404625233
5200,2018-09-28,160.1199951171875,160.3000030517578,158.57000732421875,158.9199981689453,808000.0,0.006158072962785255,1.2179250173616205,-3.6363342118647988,45.75470000575805,53.35470616734338,0.2208116466038348,-0.18139758027879793,-5.964057883724848,-17.2827633697882,29.94449134260502,1.7299957275390625,1.8569369515984704,0.04499588012694744,-3.600082118367709,3.690073878621604,-1.777543119120395,1.8675348793742899,2.1658573821950426,66.31127913483688,9.287632697619095,1.8225389992473353,9,0.48000335693359375,-1.4449920654296875,-7.794994354248047,-13.144996643066406,0.6800079345703125,4,-0.1339620135045816,-1.901734919780908,159.13999938964844,-1.2368459798423257,158.9199981689453,-1.2834657967932428,160.49000549316406,-0.1339620135045816
5201,2018-10-01,159.92999267578125,161.49000549316406,159.00999450683594,161.0500030517578,619500.0,-0.00118662532600744,1.479992065490223,-0.9333443535979045,45.05557103163549,51.58393412771304,0.19980859570560483,0.11864897471090785,-5.543645010720695,-16.68189251620271,28.43605178912243,2.480010986328125,1.3213282732590699,-0.21100616455078125,-3.7916267119356917,3.369614382834129,-2.0013164382432365,1.579304109141674,2.039308344048493,45.705298927670405,-7.019194778938903,1.790310273692458,10,0.31000518798828125,-0.6849899291992188,-7.604991912841797,-12.954994201660156,-2.779998779296875,0,-0.1538797378766419,1.2179250173616205,160.1199951171875,-1.901734919780908,159.13999938964844,-1.2368459798423257,158.9199981689453,-0.1538797378766419
5202,2018-10-02,157.52000427246094,160.35000610351562,157.24000549316406,159.94000244140625,542500.0,-0.015069020907203856,-1.0872517242968402,2.160692633615346,40.125060331591165,50.40403919026705,1.9687189121742676,2.5225022414551574,-2.927789679953861,-13.890996968109675,26.37729819259409,3.1100006103515625,0.5796958471851212,-2.534994506835943,-6.285332314747592,1.2153433010757055,-4.4101634107917675,-0.6598256028801188,4.1517383565891635,6.588206571691177,-40.811713242414356,1.875168903955827,10,1.834991455078125,1.7249984741210938,-4.81500244140625,-10.545005798339844,2.3300018310546875,1,-0.11973082845864824,1.479992065490223,159.92999267578125,1.2179250173616205,160.1199951171875,-1.901734919780908,159.13999938964844,-0.11973082845864824
5203,2018-10-03,157.77999877929688,158.33999633789062,157.30999755859375,158.33999633789062,692100.0,0.0016505491352465373,2.67858310626703,0.23140412492039572,38.35834995104732,48.56463096091198,1.680032875648493,2.5009969094380153,-2.9520846320791065,-13.781630690717009,26.099616082860177,1.029998779296875,0.20341014493268972,-2.3449996948242244,-5.850813082363544,1.1608136927150952,-4.097906388593884,-0.5920930010545646,3.7100067138671875,12.705724379595587,-29.475814625962407,1.752906693769664,10,1.5749969482421875,1.4650039672851562,-4.772499084472656,-10.805000305175781,2.350006103515625,2,-0.09659022443321108,-1.0872517242968402,157.52000427246094,1.479992065490223,159.92999267578125,1.2179250173616205,160.1199951171875,-0.09659022443321108
5204,2018-10-04,155.2100067138672,157.52999877929688,153.9499969482422,157.32000732421875,631000.0,-0.016288452816028975,1.8300594071348875,3.767874659400545,28.556885275771563,45.86700297102893,3.8752846368214193,5.101798278402811,-0.26037390710462205,-10.86943954463402,25.753760419555828,3.8300018310546875,-0.39570047852328116,-4.768492126464849,-8.825160073339191,-0.7118241795905078,-6.796826099902006,-2.740158153027693,6.0111981201172,16.710985910932486,-18.201728383127524,2.0283339734371646,10,2.614990234375,3.8599929809570312,-1.790008544921875,-8.120010375976562,4.8899993896484375,3,-0.0928419756380432,2.67858310626703,157.77999877929688,-1.0872517242968402,157.52000427246094,1.479992065490223,159.92999267578125,-0.0928419756380432
5205,2018-10-05,154.1300048828125,156.97999572753906,152.8000030517578,155.52000427246094,496000.0,-0.006958326037867502,-1.0641923585548996,0.6587672926866308,30.345531603560616,43.75593053270884,4.542545914371573,6.211207496268145,0.9068057999964481,-9.450204423830087,25.268347587585005,4.17999267578125,-0.5544584157159704,-5.664994049072277,-10.410168413135949,-0.9198196850086049,-8.037581231104127,-3.2924068670404267,6.509503320312518,15.30496498732239,-18.538025333794895,2.3725871820318383,10,3.1199951171875,4.364997863769531,-0.34000396728515625,-6.670005798339844,-0.8300018310546875,4,0.07065463598686228,1.8300594071348875,155.2100067138672,2.67858310626703,157.77999877929688,-1.0872517242968402,157.52000427246094,0.07065463598686228
5206,2018-10-08,150.77999877929688,153.83999633789062,148.88999938964844,153.83999633789062,548300.0,-0.021734938022370698,2.2352947042983944,2.2014380591689995,20.147399329362287,39.30015182248797,7.387017056223556,9.183012233186673,4.361342000264898,-5.784346063065641,24.446149949039143,5.2400054931640625,-1.0200806975663852,-8.476000213623053,-14.619868662483555,-2.3321317647625506,-11.54793443805329,-5.404065989192816,9.07555890869142,16.492131608975786,-12.132099707038702,3.071934224430245,10,4.410003662109375,5.760002136230469,3.0100021362304688,-3.3199996948242188,1.8300018310546875,0,0.06645446580171188,-1.0641923585548996,154.1300048828125,1.8300594071348875,155.2100067138672,2.67858310626703,157.77999877929688,0.06645446580171188
5207,2018-10-09,148.02000427246094,151.97999572753906,147.4499969482422,150.77999877929688,1091800.0,-0.018304778678741473,-1.3230708436525542,0.9019597087862771,21.276577212190887,35.89046622203263,9.154852180732917,11.45941888939322,7.351659628638288,-2.725174019479539,23.559525138823584,4.529998779296875,-1.5196399694237641,-10.555995178222645,-18.37917167453415,-2.732818681911141,-14.467583426378411,-6.644406930066879,10.519686419726582,5.234227329347459,-25.242542280307816,3.9115882481557582,10,6.4499969482421875,7.799995422363281,6.297496795654297,-0.5600051879882812,3.2899932861328125,1,0.06168078205982108,2.2352947042983944,150.77999877929688,-1.0641923585548996,154.1300048828125,1.8300594071348875,155.2100067138672,0.06168078205982108
5208,2018-10-10,140.89999389648438,147.9600067138672,140.77999877929688,147.55999755859375,1233500.0,-0.04810167660089193,-1.0811635610949186,2.4130496077488264,11.827500725819064,31.27195282963738,15.03053426946019,17.88914895309796,14.630454233175783,4.650698912575365,23.33168949581711,7.2400054931640625,-2.1001502299405104,-16.65550537109374,-27.656442594925494,-5.654568147261983,-22.155973983009602,-11.155036759177875,16.0871396715508,0.7163887593283582,-29.07706216200521,5.500468611915875,10,10.235008239746094,11.585006713867188,13.41750717163086,6.560005187988281,14.770004272460938,2,0.13449264036841146,-1.3230708436525542,148.02000427246094,2.2352947042983944,150.77999877929688,-1.0641923585548996,154.1300048828125,0.13449264036841146
5209,2018-10-11,139.1199951171875,143.47999572753906,138.08999633789062,140.08000183105472,1453900.0,-0.01263306498511696,-2.5695309697401463,0.14414507297180074,11.211069180087009,27.433771626785045,15.278775101247447,18.822748702689438,16.460593910784894,6.668428416235372,22.79279888216855,5.3899993896484375,-3.204007023378722,-17.285504150390636,-30.79909290573528,-3.771915395045994,-24.042298528062958,-10.528709772718315,15.273996884649534,5.452614148104768,-24.675977036174434,6.756794377672325,10,10.670005798339844,12.020004272460938,15.492507934570312,8.340003967285156,16.6300048828125,3,0.151020777048815,-1.0811635610949186,140.89999389648438,-1.3230708436525542,148.02000427246094,2.2352947042983944,150.77999877929688,0.151020777048815
5210,2018-10-12,143.97999572753906,144.3800048828125,141.47999572753906,141.60000610351562,719600.0,0.03493387565358774,-1.2137386797122973,-2.4791385202256278,25.58667770127383,25.270561256744863,8.815603331284592,13.08440812354769,11.614106956576563,2.084497092779401,21.987835809057348,5.260009765625,-3.9668976305003696,-11.442003631591803,-25.584110445364246,2.7001031821806407,-18.513057038478024,-4.370950224705581,7.479277054787616,37.39682152157739,6.607860567336203,7.071053406886218,10,5.2400054931640625,7.160003662109375,10.98000717163086,3.4800033569335938,5.220001220703125,4,0.11196006983137652,-2.5695309697401463,139.1199951171875,-1.0811635610949186,140.89999389648438,-1.3230708436525542,148.02000427246094,0.11196006983137652
5211,2018-10-15,142.50999450683594,144.32000732421875,141.6999969482422,143.02000427246094,460500.0,-0.010209760135601709,-1.4600979998853802,-0.21429075172303252,20.640081885193297,23.10556365158954,8.442539658138656,13.771964096360023,13.080174016963838,3.818914314216471,21.648444314685143,2.6200103759765625,-4.909724042302287,-11.967004394531244,-26.926594072604075,2.9925852835415867,-19.446799233567674,-4.487209555494815,6.542808515492254,31.82144249940953,3.788831579632987,7.479794839036422,10,5.7050018310546875,8.6300048828125,12.832508087158203,4.950004577636719,4.6800079345703125,0,0.07571404786212588,-1.2137386797122973,143.97999572753906,-2.5695309697401463,139.1199951171875,-1.0811635610949186,140.89999389648438,0.07571404786212588
5212,2018-10-16,146.7899932861328,147.0,143.4499969482422,143.6699981689453,549400.0,0.03003297273365324,1.0056466004017277,-6.117520344662518,31.80316566207972,22.37720984170425,2.7719219710927803,8.66506141975097,8.811721805583971,-0.1684572543906313,21.28611755592378,4.4900054931640625,-5.752499161389096,-6.8800056457519645,-21.659872879760854,7.899861588256925,-14.269939262756424,0.5099279712524947,0.2895045329966308,88.14577307251706,59.16913009786199,7.389933617004449,10,1.0200042724609375,4.350006103515625,10.147510528564453,1.6100082397460938,2.600006103515625,1,0.03964852912605554,-1.4600979998853802,142.50999450683594,-1.2137386797122973,143.97999572753906,-2.5695309697401463,139.1199951171875,0.03964852912605554
5213,2018-10-17,145.88999938964844,147.1999969482422,144.5800018310547,147.1999969482422,450500.0,-0.0061311665484584665,3.0,-0.4198716694706366,30.520423280233373,22.595380731088895,2.020420125601703,8.98616549548683,9.705305049342002,1.0164724693274252,21.668368433965533,2.6199951171875,-6.693801064837231,-7.11999969482423,-22.058831350932508,7.818831961284047,-14.589415522878369,0.3494161332299086,-7.8000030517578125,85.6202253476776,56.29724470183266,7.4694158280541405,10,1.6449966430664062,5.25,11.432498931884766,2.80999755859375,4.44000244140625,2,0.037151265964909586,1.0056466004017277,146.7899932861328,-1.4600979998853802,142.50999450683594,-1.2137386797122973,143.97999572753906,0.037151265964909586
5214,2018-10-18,142.1999969482422,145.89999389648438,141.63999938964844,145.3300018310547,794100.0,-0.025293045834833827,-1.0047032973345589,2.3893211573405395,25.59912170509554,22.068001853481668,4.1022749679228525,11.866934418725009,13.350399802765821,4.966778684099808,22.259721778348908,4.2599945068359375,-7.522642069979497,-9.910002136230474,-25.189926084371564,5.369921811910615,-17.549964110301005,-2.270040162159944,-3.927800598144529,12.587431242097177,-11.558725326867657,7.6399619740705385,10,3.7649993896484375,8.94000244140625,15.122501373291016,7.3950042724609375,11.449996948242188,3,0.09472574901394637,3.0,145.88999938964844,1.0056466004017277,146.7899932861328,-1.4600979998853802,142.50999450683594,0.09472574901394637
5215,2018-10-19,141.38999938964844,144.6300048828125,141.0,143.2100067138672,781900.0,-0.005696185485071226,-1.7923048933647898,0.5814710814710815,25.174072468251367,22.62652109113601,3.257629282732779,11.832873615204761,14.06678832691972,6.005473252498234,22.773194094828135,3.6300048828125,-8.470441423218375,-9.798999786376953,-25.34299480674622,5.744995233992313,-17.570997296561586,-2.02700227619232,-2.9392470275878964,6.290315832478102,-14.503800990691742,7.7719975101846295,10,3.6449966430664062,9.75,16.437503814697266,8.710006713867188,9.410003662109375,4,0.10156305730490645,-1.0047032973345589,142.1999969482422,3.0,145.88999938964844,1.0056466004017277,146.7899932861328,0.10156305730490645
5216,2018-10-22,143.47000122070312,144.49000549316406,141.64999389648438,142.0,757200.0,0.014711095834455179,-1.6175060120663225,-0.8076897280257553,31.018636669666748,23.70897214196666,0.035378429667730416,8.994026817620124,11.929279810789012,4.173375510981998,24.396048130565955,3.100006103515625,-9.027978105268346,-6.944497680664057,-22.401550701620806,8.512555340292693,-14.673024191142417,0.7840288298143037,-4.844263966918959,39.8387489755687,16.535196174666545,7.728526510478375,10,-0.44499969482421875,7.6699981689453125,14.59249496459961,7.7449951171875,12.3800048828125,0,0.03993863301586287,-1.7923048933647898,141.38999938964844,-1.0047032973345589,142.1999969482422,3.0,145.88999938964844,0.03993863301586287
5217,2018-10-23,141.11000061035156,141.99000549316406,137.91000366210938,140.7899932861328,661700.0,-0.01644943605124194,2.923046450893512,0.21769187651809255,28.688317682443184,25.58239624825823,1.466314212878899,10.358782735640887,14.215415226939086,6.7360635889897935,25.704309953227018,5.55999755859375,-9.728566714062424,-8.335498046874989,-23.561175419022618,6.890179325272641,-15.948336732948803,-0.722659360801174,6.089996337890625,34.44563251750491,9.39663477992736,7.612838686073811,10,1.4449996948242188,9.94000244140625,16.96249771118164,10.669998168945312,15.550003051757812,1,0.043086966230291956,-1.6175060120663225,143.47000122070312,-1.7923048933647898,141.38999938964844,-1.0047032973345589,142.1999969482422,0.043086966230291956
5218,2018-10-24,133.91000366210938,141.72999572753906,133.71000671386722,141.6699981689453,1576200.0,-0.05102400196371348,1.0355328868001548,-24.24942780850658,25.651577072747855,27.186897125220547,8.460187543103046,16.431474117224468,21.2092918658455,14.062213849933556,27.2986468843771,8.019989013671847,-10.145092664193157,-14.28499526977538,-30.320885390492407,1.7508948509416484,-22.30294033013388,-6.26705020941688,13.104193420410155,1.6406657795945296,-23.452491661594394,8.017945060358509,10,6.5449981689453125,14.680000305175781,24.65499496459961,18.48999786376953,22.149993896484375,2,0.11559999480396721,2.923046450893512,141.11000061035156,-1.6175060120663225,143.47000122070312,-1.7923048933647898,141.38999938964844,0.11559999480396721
5219,2018-10-25,135.83999633789062,137.66000366210938,134.00999450683594,135.05000305175778,1043500.0,0.014412610133677006,-1.5435511911914042,-0.1018033305870152,29.49090597998118,27.620700267299142,6.722992402161282,13.350910560987131,19.10876407092894,12.255549463482282,29.12706879931305,3.75,-10.45314470565512,-11.19000244140625,-27.2633210572084,4.883316174395901,-19.22666174930731,-3.1533431335051887,10.642033129882805,19.50540275804035,-6.543924509437094,8.036659307901076,10,4.6150054931640625,11.865005493164062,22.920001983642578,17.105003356933594,23.430007934570312,3,0.10666965462161371,1.0355328868001548,133.91000366210938,2.923046450893512,141.11000061035156,-1.6175060120663225,143.47000122070312,0.10666965462161371
5220,2018-10-26,138.66999816894528,141.19000244140625,131.27999877929688,135.3699951171875,1724000.0,0.020833347374474842,1.3764963746704453,4.1772545535315775,36.26049150136882,29.356301335763085,3.420229651825707,9.308800947371537,16.16209705939798,9.546146366623958,30.58330766345444,9.910003662109375,-9.668600505603479,-7.287500762939487,-22.523928382778394,7.948926856899419,-14.905714572858955,0.33071304697998016,7.301150388671886,55.94243477477393,27.499272375156906,7.618213809919458,10,0.5699996948242472,7.819999694824247,20.415000915527372,14.545005798339872,14.880004882812528,4,0.10802621998515183,-1.5435511911914042,135.83999633789062,1.0355328868001548,133.91000366210938,2.923046450893512,141.11000061035156,0.10802621998515183
5221,2018-10-29,135.32000732421878,142.5500030517578,133.49000549316406,141.44000244140625,1118800.0,-0.024158007420214456,1.172662239054467,-1.8545422598708163,35.78145964397744,29.798334000418386,6.3062324882592975,11.299891537435741,19.416954001814275,13.007581646098345,31.521417465130032,9.05999755859375,-8.709120977122552,-9.406992340087868,-23.84633573344817,5.032351053272436,-16.626664036768005,-2.1873206434077304,9.769672246699173,35.8474446615247,4.283918606092335,7.219671696680152,10,3.919990539550753,11.169990539550753,23.942493438720675,18.089996337890597,22.079986572265597,0,0.11439546918180299,1.3764963746704453,138.66999816894528,-1.5435511911914042,135.83999633789062,1.0355328868001548,133.91000366210938,0.11439546918180299
5222,2018-10-30,138.66000366210938,139.02999877929688,134.19000244140622,135.30999755859378,804000.0,0.02468220630440965,1.3667484946389137,-0.5473870549516285,47.26028419885708,31.65831854693213,1.8905278724022878,6.824395520974463,15.977086654115851,9.77834672759667,33.379249536063206,4.839996337890653,-8.3703756647256,-5.123995971679676,-18.46733273722714,8.219340793867786,-11.795664354453407,1.5476724110940552,5.601095061311298,65.48360323914048,28.778104128895762,6.671668382773726,10,-0.07000732421875,7.829994201660156,20.15499496459961,15.864997863769531,15.289993286132812,1,0.12397232069382702,1.172662239054467,135.32000732421878,1.3764963746704453,138.66999816894528,-1.5435511911914042,135.83999633789062,0.12397232069382702
5223,2018-10-31,142.5399932861328,144.0500030517578,138.91000366210938,140.1199951171875,1077500.0,0.027982038955359556,-1.123974993142976,0.7223861969701172,53.97859578554604,34.811593444759964,-2.810150952291707,1.8383767151882182,12.026712355088591,6.032325950179143,34.78706234107701,5.3899993896484375,-7.635122103349772,-0.4820060729980469,-12.087437582921353,11.12342543692526,-6.284721827959714,5.320709681963621,-11.259994506835938,88.17533860281158,45.55369966478819,5.802715754961659,10,-4.584991455078125,3.8450088500976562,16.275005340576172,12.120010375976562,14.460006713867188,2,0.09905999046620018,1.3667484946389137,138.66000366210938,1.172662239054467,135.32000732421878,1.3764963746704453,138.66999816894528,0.09905999046620018
5224,2018-11-01,140.8000030517578,142.5399932861328,138.97000122070312,142.5399932861328,1014600.0,-0.012207031824971182,3.103462186053038,-0.7190047731041571,46.01104330270087,37.12681242636546,-1.4411907499587642,2.5755003844748785,13.646278860321274,7.86543302616036,36.4232889518469,3.5699920654296875,-7.632784707258679,-1.5014961242675895,-11.61418774950036,8.61119550096518,-6.557841936883989,3.55484968834881,-9.264604187011713,74.5497344350247,29.97557581575832,5.056345812616391,11,-2.9150009155273438,5.584999084472656,18.542495727539062,13.860000610351562,14.6199951171875,3,0.10838064045514528,-1.123974993142976,142.5399932861328,1.3667484946389137,138.66000366210938,1.172662239054467,135.32000732421878,0.10838064045514528
5225,2018-11-02,165.02000427246094,176.75999450683594,159.75,160.0,4420100.0,0.17201705039594284,-5.163036717814899,-2.885076118984145,67.97638237027343,41.233228615321764,-24.537117120941502,-21.910163629573674,-10.447751050816947,-16.110566495104223,38.679840027337335,35.959991455078125,-6.905868477154229,22.17400512695312,8.749335386552417,35.59867486735382,15.461670256752768,28.88633999715347,-33.23431332397462,72.86805358174333,25.57860737818882,6.712334870200352,11,-11.000007629394531,-11.000007629394531,-5.6775054931640625,-10.360000610351562,-7.9000091552734375,4,-0.03484426039952282,3.103462186053038,140.8000030517578,-1.123974993142976,142.5399932861328,1.3667484946389137,138.66000366210938,-0.03484426039952282
5226,2018-11-05,160.8000030517578,164.82000732421875,159.2100067138672,164.4499969482422,1604100.0,-0.025572664594866734,1.5558004059728054,-0.727089798809086,61.199056223126355,44.8455328976199,-19.6687113886359,-17.8143504548909,-6.203989513682103,-11.698643840309899,39.86453250773181,5.80999755859375,-5.645349573013021,17.453003692626964,2.1633014093383167,32.74270597591561,9.80815255098264,25.09785483427129,-27.215339960937513,62.50882210513981,19.545242917736772,7.6448511416443194,11,-6.780006408691406,-6.780006408691406,-1.1625022888183594,-6.1399993896484375,-4.5,0,-0.045087063820927864,-5.163036717814899,165.02000427246094,3.103462186053038,140.8000030517578,-1.123974993142976,142.5399932861328,-0.045087063820927864
5227,2018-11-06,157.14999389648438,161.67999267578125,156.2100067138672,160.2100067138672,1372100.0,-0.02269906148010825,-1.2145749613123829,0.8383610778993837,58.62174520896022,48.5088849127546,-15.091149494227864,-14.171874127357682,-2.6227568613372796,-7.892755006702373,40.558236575041875,5.4699859619140625,-4.281488038334913,13.34649505615235,-3.036738210829185,29.729728323133884,5.154878422661568,21.53811168964313,-21.838317549023458,48.190210426210136,10.183609291288526,8.191616633490767,11,-3.1299972534179688,-3.1299972534179688,2.5925064086914062,-2.489990234375,-4.4799957275390625,1,0.001590836841932619,1.5558004059728054,160.8000030517578,-5.163036717814899,165.02000427246094,3.103462186053038,140.8000030517578,0.001590836841932619
5228,2018-11-07,159.85000610351562,160.1999969482422,156.83999633789062,157.72999572753906,1265200.0,0.017181115570451544,1.3829858612312038,-0.6928109463900151,63.72260458181394,52.31240697962491,-15.337518413947379,-16.210529421090484,-5.408978999424164,-10.46622861988439,40.01818262175799,3.3600006103515625,-3.1995811275648975,15.099006652832031,-2.7072842791757523,32.9052975848398,6.195861186828154,24.00215211883591,-22.8803970296797,55.25273509501919,13.451182877182859,8.903145466003886,11,-5.830009460449219,-5.830009460449219,-0.5500068664550781,-5.19000244140625,-9.75,2,-0.036909658617421126,-1.2145749613123829,157.14999389648438,1.5558004059728054,160.8000030517578,-5.163036717814899,165.02000427246094,-0.036909658617421126
5229,2018-11-08,160.1300048828125,160.85000610351562,157.9499969482422,158.63999938964844,950400.0,0.0017516344610932766,-1.0209049971024355,0.7028293399166529,64.69113384698386,55.471367240248796,-13.197492613347947,-15.637551592736713,-5.76275078640748,-10.589312465999313,39.085062685915396,2.9000091552734375,-1.6738785641135507,14.328504943847662,-4.527115786476486,33.18412567417181,4.900694578685602,23.75631530900972,-21.56878039165656,19.07542821162431,-26.093706740308324,9.427810365162074,11,-5.0050048828125,-6.110008239746094,-0.8300056457519531,-5.470001220703125,-10.100006103515625,3,-0.019546648269342937,1.3829858612312038,159.85000610351562,-1.2145749613123829,157.14999389648438,1.5558004059728054,160.8000030517578,-0.019546648269342937
5230,2018-11-09,160.10000610351562,160.77000427246094,156.85000610351562,159.10000610351562,992200.0,-0.00018734015101562473,2.3504310288613275,0.6711384653196654,63.46995799814909,58.54786705737898,-10.960589952937056,-15.112802250897573,-5.786795294732656,-10.382298628796718,38.38889377016804,3.9199981689453125,0.84341742586912,13.492505645751947,-6.385677166287337,33.370688457791246,3.553414239732291,23.431597051771604,-20.01083081173249,45.180012937183776,-0.635976448611089,9.93909140601965,11,-4.625007629394531,-6.080009460449219,-1.6525077819824219,-5.44000244140625,-10.389999389648438,4,-0.029231778614326687,-1.0209049971024355,160.1300048828125,1.3829858612312038,159.85000610351562,-1.2145749613123829,157.14999389648438,-0.029231778614326687
5231,2018-11-12,153.3000030517578,160.0399932861328,153.02999877929688,159.63999938964844,849300.0,-0.04247347153354353,-1.0377876545838434,-6.339996337890625,59.21112708911948,59.87573848963036,-1.4996093405524107,-7.866301006711126,0.8629146237632312,-3.411410227066085,37.390413307836646,7.07000732421875,3.0653320916482016,6.153002166748053,-13.842281715627877,26.148286049123968,-3.844639774439912,16.150644107936017,-11.743994991372574,3.121438878363551,-42.30974273810497,9.99764194118796,11,4.534996032714844,0.7199935913085938,4.572498321533203,1.3600006103515625,-6.279998779296875,0,0.024918408280396154,2.3504310288613275,160.10000610351562,-1.0209049971024355,160.1300048828125,1.3829858612312038,159.85000610351562,0.024918408280396154
5232,2018-11-13,152.61000061035156,155.83999633789062,151.97999572753906,153.11000061035156,715800.0,-0.0045009943096562255,-3.3863399916770702,0.07886439886593918,65.67214262750468,61.175021472070206,1.5391568919068845,-7.080966947885031,1.371197276717112,-2.526613546600231,37.33844599375604,3.8600006103515625,4.844165264918047,5.171999359130865,-14.970270050512113,25.314268768773843,-4.899135345690638,15.243134063952368,-9.64583309210829,7.102639750217183,-42.055616207595214,10.071134704821493,11,5.254997253417969,1.4099960327148438,3.2550010681152344,2.0500030517578125,-10.169998168945312,1,0.02417929641994876,-1.0377876545838434,153.3000030517578,2.3504310288613275,160.10000610351562,-1.0209049971024355,160.1300048828125,0.02417929641994876
5233,2018-11-14,151.30999755859375,154.0,150.63999938964844,154.0,601600.0,-0.008518465674323794,1.498139450457196,5.3800048828125,63.103507996453516,63.0741842158205,4.709237500992003,-5.643433405706759,2.5628281966169197,-0.9901354967408906,37.269826497207575,3.3600006103515625,7.054733881837734,3.600996398925787,-16.599340009131993,23.801332806983567,-6.499171805103089,13.701164602954663,-6.993996960806783,6.562171678450748,-44.43242522672859,10.100168204028888,11,12.389999389648438,2.7099990844726562,3.835002899169922,3.350006103515625,-11.770004272460966,2,0.008988174160963203,-3.3863399916770702,152.61000061035156,-1.0377876545838434,153.3000030517578,2.3504310288613275,160.10000610351562,0.008988174160963203
5234,2018-11-15,155.6699981689453,156.58999633789062,150.60000610351562,150.6300048828125,788600.0,0.02881502002974501,-1.3490199950334048,-1.8736017516393257,64.03566767283304,62.636327027216026,2.9953619364165434,-9.425820329524129,-1.9138539202125457,-5.09963893490135,36.76884232063965,5.989990234375,8.657865688239724,7.287496948242193,-13.03729142551083,27.612285321995216,-2.8748972386343326,17.44989113511872,-10.05623781479639,49.85243833092524,-0.4949629377348117,10.162394186876512,11,2.040008544921875,-1.6500015258789062,-3.859996795654297,-3.18499755859375,-9.610000610351562,3,-0.03578076784830875,1.498139450457196,151.30999755859375,-3.3863399916770702,152.61000061035156,-1.0377876545838434,153.3000030517578,-0.03578076784830875
5235,2018-11-16,155.75,157.08999633789062,153.8300018310547,154.1999969482422,690500.0,0.0005139193935614905,-1.8471651219040892,0.3075406977272246,67.83032783086583,63.37313498363151,1.6339530958428838,-8.827433642133599,-2.1010525742636332,-4.907293928068384,36.15268451207786,3.2599945068359375,9.7745108138717,6.649498748779308,-13.649764043688577,26.948761541247194,-3.5001326474546204,16.799130145013237,-8.890390279743599,54.55509416334362,2.2754971690459413,10.149631396233938,11,0.3899993896484375,-1.7300033569335938,-5.284999847412109,-4.6100006103515625,-7.69000244140625,4,-0.036725529506922205,-1.3490199950334048,155.6699981689453,1.498139450457196,151.30999755859375,-3.3863399916770702,152.61000061035156,-0.036725529506922205
5236,2018-11-19,149.1999969482422,158.69000244140625,148.83999633789062,154.8699951171875,916200.0,-0.042054594232794895,-2.0829443018327263,-3.658056132544472,58.710736056055474,63.38302285553099,7.113515269110678,-1.9248303699194764,4.1422174742510265,1.843806847630475,35.165242404329305,9.850006103515625,11.41896104144871,-0.18700408935546875,-20.312667508860017,19.93865933014908,-10.249835799107728,9.875827620396791,-1.1443718365225948,3.65482626678853,-45.01490860070795,10.062831709752269,11,5.6450042724609375,4.819999694824219,0.9800033569335938,1.94000244140625,-2.3199920654296875,0,0.0034182960861717238,-1.8471651219040892,155.75,-1.3490199950334048,155.6699981689453,1.498139450457196,151.30999755859375,0.0034182960861717238
5237,2018-11-20,147.19000244140625,149.6300048828125,144.94000244140625,146.25,1001700.0,-0.013471813324052562,-1.6348346391893978,-0.16578531657288026,53.96555309382708,62.298906023532446,8.450799480424422,0.5944976568970617,5.813864299442514,4.048925018204756,33.28200079119617,4.69000244140625,9.615661226990653,-2.5009986877441293,-22.280950281548286,17.278952906060027,-12.390974484646222,7.388977109157963,29.569992065429688,16.363636363636363,-26.180802613186625,9.889975796902082,11,5.7050018310546875,6.829994201660156,2.4874954223632812,3.9499969482421875,1.0999908447265625,1,-0.0011549573077355157,-2.0829443018327263,149.1999969482422,-1.8471651219040892,155.75,-1.3490199950334048,155.6699981689453,-0.0011549573077355157
5238,2018-11-21,149.38999938964844,150.83999633789062,147.22000122070312,148.52999877929688,562300.0,0.01494664659114986,-1.0804595181198342,0.9148918901370041,57.268566960463,61.47417636947458,5.152896393999214,-0.4071911517969795,3.304101506898064,2.01411747745189,30.80802563207314,3.649993896484375,8.586932988298514,-1.0750015258789176,-19.41385881455804,17.263855762800205,-10.244430170218465,8.09442711846063,26.733595275878912,32.363614169034086,-5.879048294246225,9.169428644339556,11,3.4650039672851562,4.629997253417969,0.08499908447265625,1.75,-1.6300048828125,2,-0.04652250469668162,-1.6348346391893978,147.19000244140625,-2.0829443018327263,149.1999969482422,-1.8471651219040892,155.75,-0.04652250469668162
5239,2018-11-23,150.3300018310547,152.00999450683594,148.27999877929688,148.27999877929688,245100.0,0.006292271539237948,-2.639014804725007,2.383722787033587,29.488982234028143,57.69851239568335,2.991121119543209,-0.21711029822881756,2.0327567936285504,1.2713562603899788,28.26064993388364,3.7299957275390625,7.953868216726079,-0.8594993591308651,-17.86178691114401,16.14278819288228,-9.360643135137451,7.641644416875721,25.16992098999023,39.19999556107955,5.116737473951758,8.501143776006575,11,2.1599960327148438,3.6899948120117188,-0.9925041198730469,0.80999755859375,-7.7400054931640625,4,-0.07177548335992201,-1.0804595181198342,149.38999938964844,-1.6348346391893978,147.19000244140625,-2.0829443018327263,149.1999969482422,-0.07177548335992201
5240,2018-11-26,153.64999389648438,154.3000030517578,151.0500030517578,152.25,1069300.0,0.022084693840161096,1.4073965232723737,0.6829228353020863,39.7593737037576,55.53720646397648,-1.4975009251235463,-2.4846879372428248,-1.636154485596876,-1.8672900426917636,27.041119618198888,3.970001220703125,6.733824971615093,1.7114929199218807,-14.256999210490278,17.67998505033404,-6.272753145284213,9.695738985127974,21.238730516967763,63.34539240056818,31.50045611453853,7.98424606520608,11,-1.834991455078125,0.37000274658203125,-5.097496032714844,-2.5099945068359375,-4.67999267578125,0,-0.04939796055575563,-2.639014804725007,150.3300018310547,-1.0804595181198342,149.38999938964844,-1.6348346391893978,147.19000244140625,-0.04939796055575563
5241,2018-11-27,150.8000030517578,153.5500030517578,149.8699951171875,153.1300048828125,627200.0,-0.018548590679714816,1.3217729086541934,-1.6642942779291554,40.691892801081494,52.76162314992946,1.0734568283896806,1.6701156467592568,0.8968186728201886,1.13462531706341,26.14752761216011,3.779998779296875,5.257166524279825,-1.9124977111816293,-15.862452264821798,12.037456842458539,-8.887474988001713,5.062479565638455,23.489746922253403,62.606840045189486,31.4733194262903,6.97497727682009,11,1.0149993896484375,3.2199935913085938,-2.712505340576172,0.339996337890625,0.5999908447265625,1,-0.0181697973323226,1.4073965232723737,153.64999389648438,-2.639014804725007,150.3300018310547,-1.0804595181198342,149.38999938964844,-0.0181697973323226
5242,2018-11-28,155.85000610351562,156.1300048828125,151.25,151.6699981689453,919100.0,0.033488083219895826,1.0590714039679243,-1.7939934118756509,44.51453519273537,50.69618172729411,-3.876247794622742,-2.13551325504676,-4.467058092411179,-3.750588042978734,25.337839905854327,5.3300018310546875,3.9306771093769726,2.2780052185058537,-10.050415588099355,14.606426025111062,-3.8862051847967507,8.442215621808458,17.852748919843492,96.85747851611333,65.93385711917716,6.164210403302607,11,-4.035003662109375,-1.8300094604492188,-8.767505645751953,-4.7100067138671875,1.0699920654296875,2,-0.05755534725321243,1.3217729086541934,150.8000030517578,1.4073965232723737,153.64999389648438,-2.639014804725007,150.3300018310547,-0.05755534725321243
5243,2018-11-29,156.66000366210938,157.50999450683594,154.6699981689453,155.02999877929688,476800.0,0.005197289232415914,-1.4170118823453022,0.38995258103022185,45.30954023140234,48.61550090046848,-4.29969787706159,-1.9325176993216928,-5.464195019153891,-4.39675783168488,26.130065431617844,2.839996337890625,3.3490696333009566,2.382002258300787,-8.855286634313131,13.619291150914705,-3.236642188006158,8.000646704607732,16.46749630961068,90.79099416925526,55.95750704662238,5.618644446306958,11,-4.845001220703125,-2.6400070190429688,-9.857501983642578,-5.6100006103515625,-1.0200042724609375,3,-0.053427870422046886,1.0590714039679243,155.85000610351562,1.3217729086541934,150.8000030517578,1.4073965232723737,153.64999389648438,-0.053427870422046886
5244,2018-11-30,156.05999755859375,157.88999938964844,155.52999877929688,156.47999572753906,983900.0,-0.003829989081385099,-2.1891992205623088,-0.2576668164457425,44.621926507557085,46.036789642323065,-4.066151886593445,-0.13771425579597008,-5.097942927605317,-3.6540701097813155,26.984278562121826,2.3600006103515625,2.375782577344353,1.018996429443348,-8.26811792570544,10.306110784592136,-3.624560748131046,5.662553607017742,16.503752462520026,77.18203421239386,41.85387445334189,4.643557177574401,11,-4.2449951171875,-2.0400009155273438,-11.537494659423828,-7.109992980957031,1.6999969482421875,4,-0.053184692948886725,-1.4170118823453022,156.66000366210938,1.0590714039679243,155.85000610351562,1.3217729086541934,150.8000030517578,-0.053184692948886725
5245,2018-12-03,159.27000427246094,160.61000061035156,157.57000732421875,158.66000366210938,878500.0,0.020569055261339342,-1.1792119007902868,-1.4523887375113533,58.78716662668927,46.04528192794904,-7.514574397266614,-4.005972024185809,-8.496649826769158,-6.740719274042533,25.331728854943748,4.5500030517578125,1.7610564369300903,4.516503143310558,-3.7722423121226427,12.80524859874376,0.37213041559394355,8.660875871027173,12.74127079705869,87.5233179466852,46.13338644918427,4.144372727716606,12,-6.495002746582031,-5.250007629394531,-15.19000244140625,-10.319999694824219,-1.3400115966796875,0,-0.10472786769086828,-2.1891992205623088,156.05999755859375,-1.4170118823453022,156.66000366210938,1.0590714039679243,155.85000610351562,-0.10472786769086828
5246,2018-12-04,153.5500030517578,160.77000427246094,153.35000610351562,158.75999450683594,806200.0,-0.03591386367340077,-1.6452825467284635,-8.540961052605248,51.20513133513623,45.738568399205604,-1.2433896579206873,1.204798961932596,-3.0083043565568914,-0.9357566872515122,23.38683140487606,7.4199981689453125,0.5537785623290574,-0.8409980773925838,-8.635743648214486,6.953747493429319,-4.738370862803549,3.0563747080183816,17.91984656519955,24.1596850792511,-20.676432907299716,3.897372785410956,12,0.44499969482421875,1.5749969482421875,-10.685005187988281,-5.81500244140625,3.4499969482421875,1,-0.029827429111225046,-1.1792119007902868,159.27000427246094,-2.1891992205623088,156.05999755859375,-1.4170118823453022,156.66000366210938,-0.029827429111225046
5247,2018-12-06,157.39999389648438,157.52000427246094,150.63999938964844,151.25,1270700.0,0.025073205914745822,1.153361224138919,-1.1804230293871287,57.328517601780376,45.74522958157421,-3.903255523312822,-2.7673875975785904,-7.099313941463038,-4.68328429566327,21.72977078851776,6.8800048828125,-0.8462007242997345,2.99649276733399,-4.81765970143357,10.81064523610155,-0.9105834670497757,6.903569001717756,13.539258776961958,66.73239139603542,16.350357248857847,3.907076234383779,12,-2.8749923706054688,-1.9249954223632812,-14.534996032714844,-9.664993286132812,3.0500030517578125,3,-0.038119442393028,-1.6452825467284635,153.5500030517578,-1.1792119007902868,159.27000427246094,-2.1891992205623088,156.05999755859375,-0.038119442393028
5248,2018-12-07,153.9499969482422,159.97999572753906,152.3300018310547,157.16000366210938,827300.0,-0.021918659987440137,-1.372092253026328,-0.5219528292055994,47.88385593955355,47.78910443774369,0.2923435109916568,0.2297093498089282,-3.884780511429966,-1.1793845269958183,20.117616126221716,7.649993896484375,-1.2553242376602327,-0.15850372314451988,-7.540421795514931,7.223414349225891,-3.8494627593297253,3.5324553130406855,16.469270720563344,32.67518226185455,-17.03962310738617,3.6909590361851983,12,1.3700027465820312,3.8850021362304688,-11.40999984741211,-6.214996337890625,7.6800079345703125,4,0.019291986226551483,1.153361224138919,157.39999389648438,-1.6452825467284635,153.5500030517578,-1.1792119007902868,159.27000427246094,0.019291986226551483
5249,2018-12-10,157.0,157.64999389648438,153.1999969482422,153.92999267578125,610200.0,0.019811647367445007,1.0366141512332747,-0.9563865741951124,51.43315801406846,49.086191583333786,-1.9132162819640826,-3.232543126442664,-7.146752909121943,-4.144907378199093,18.35959198996652,4.4499969482421875,-1.0409888596197163,3.047999572753895,-3.9173704427317944,10.013369588239584,-0.43468543498894974,6.5306845804967395,12.909682364257549,62.783786226426464,13.116086725051836,3.48268500774284,12,-1.6800003051757812,0.8649978637695312,-14.829998016357422,-9.264999389648438,6.4199981689453125,0,-0.008662424269755165,-1.372092253026328,153.9499969482422,1.153361224138919,157.39999389648438,-1.6452825467284635,153.5500030517578,-0.008662424269755165
5250,2018-12-11,155.4199981689453,159.97999572753906,154.3800048828125,159.1699981689453,844200.0,-0.010063705930284605,1.0856595667295583,-1.2214954571661465,58.04865912941149,51.01472117537046,-0.06228542986681873,-2.130357379155896,-5.8330435569938,-2.473746161695658,16.860949756007265,5.5999908447265625,-1.2290589957013083,1.70199813842774,-4.684084134119729,8.08808041097521,-1.4910429978459945,4.895039274701475,13.990290596855203,47.18653973609688,-7.958553249453473,3.193041136273735,12,0.285003662109375,5.430000305175781,-13.284996032714844,-7.68499755859375,9.020004272460938,1,0.015055953966406577,1.0366141512332747,157.0,-1.372092253026328,153.9499969482422,1.153361224138919,157.39999389648438,0.015055953966406577
5251,2018-12-12,157.1199951171875,159.27000427246094,156.72000122070312,157.8800048828125,1422900.0,0.010938083697531908,-2.2692397981141674,0.20266927083333333,62.95329527060973,53.06347229513428,-0.8621810939696672,-3.72023492406899,-7.778943961436028,-4.087899589581781,16.039703012373792,3.850006103515625,0.05189473954578716,3.210995483398449,-3.348592988726523,9.77058395552342,-0.06879875266403701,6.490789719460935,11.800887922125128,69.37899644832758,8.942967156302295,3.27979423606248,12,-1.4149932861328125,-2.239990234375,-3.0999984741210938,-3.0999984741210938,5.95001220703125,2,0.00515527993741105,1.0856595667295583,155.4199981689453,1.0366141512332747,157.0,-1.372092253026328,153.9499969482422,0.00515527993741105
5252,2018-12-13,156.3000030517578,159.5,154.97999572753906,158.14999389648438,882000.0,-0.005218890598985171,-1.0133624688622531,2.4341672020558947,59.350483202109054,54.623577069657244,0.031688181944275584,-2.750650159985014,-7.1417607122263576,-3.1865995396674975,15.242575497888874,4.5200042724609375,0.661304736278538,2.206503295898443,-4.406604061435758,8.819610653232644,-1.100050382768643,5.513056974565529,12.141262375596682,51.895482198065224,-11.592030639466174,3.3065536786670955,12,-0.595001220703125,-2.9900054931640625,-2.2800064086914062,-2.2800064086914062,6.7899932861328125,3,0.004478547246159703,-2.2692397981141674,157.1199951171875,1.0856595667295583,155.4199981689453,1.0366141512332747,157.0,0.004478547246159703
5253,2018-12-14,152.6699981689453,155.22000122070312,152.4199981689453,154.99000549316406,676300.0,-0.023224598924738604,1.0143915692409025,1.2540642191997757,52.951560639083304,55.549091973160166,3.39300045190663,1.0397765489130961,-3.7488964236973175,0.5156076800572009,14.474846722881917,3.8800048828125,1.3951268389308211,-1.491501617431652,-8.011408616622873,5.028405381759569,-4.7514551170272625,1.7684518821639585,15.301241998690216,3.306879374793118,-60.63993143762085,3.259953499595607,12,3.035003662109375,0.225006103515625,1.3499984741210938,1.3499984741210938,10.80999755859375,4,0.05095957865072798,-1.0133624688622531,156.3000030517578,-2.2692397981141674,157.1199951171875,1.0856595667295583,155.4199981689453,0.05095957865072798
5254,2018-12-17,150.10000610351562,153.10000610351562,149.1199951171875,152.7899932861328,1166400.0,-0.01683364181733804,1.404831162844301,1.1594735734392676,45.4358585220509,54.065613294867,5.6196234921162045,3.342452294795237,-1.3679466088024697,3.099521229895231,13.290131613748073,3.980010986328125,1.5686593307989654,-3.782994079589855,-10.504327947149989,2.9383397879702784,-7.143661013369922,-0.42232714580978836,17.410609309595316,9.024041724214966,-52.726898939844524,3.360666933780073,12,4.844993591308594,2.7949981689453125,3.9199905395507812,3.9199905395507812,15.860000610351562,0,0.07681544510627991,1.0143915692409025,152.6699981689453,-1.0133624688622531,156.3000030517578,-2.2692397981141674,157.1199951171875,0.07681544510627991
5255,2018-12-18,150.02999877929688,152.3000030517578,149.4600067138672,150.80999755859375,1128500.0,-0.00046640453945401283,-1.9583558508440093,0.2899637531127511,48.933807450227235,53.81324397432156,4.73950902071627,3.122027471286401,-1.4568756542154802,3.1710493376876343,11.98035060322254,2.839996337890625,1.635215218553327,-3.5670013427734375,-10.438936232475982,3.3049335469291066,-7.002968787624724,-0.13103389792215125,17.029204374379958,8.766890501334776,-50.691540526002925,3.4359674448512774,12,4.519996643066406,2.8250045776367188,4.542499542236328,3.9899978637695312,16.1300048828125,1,0.0892488135612528,1.404831162844301,150.10000610351562,1.0143915692409025,152.6699981689453,-1.0133624688622531,156.3000030517578,0.0892488135612528
5256,2018-12-19,149.7100067138672,154.17999267578125,147.69000244140625,150.02000427246094,913300.0,-0.002132853882778618,-1.9838993693042704,0.3974333894127313,40.21669627170962,51.91193049320259,4.9813577609899085,3.670368992767294,-1.1948179853715715,3.5177014080594518,11.535227100187145,6.489990234375,1.7586590155977433,-3.9124938964843636,-10.71920341463337,2.8942156216646424,-7.315848655558881,-0.5091391374098464,16.906812425564226,17.1041887387271,-36.06932573836376,3.4033547590745057,12,4.124992370605469,3.1449966430664062,5.0374908447265625,4.309989929199219,14.699996948242188,2,0.0983901881434801,-1.9583558508440093,150.02999877929688,1.404831162844301,150.10000610351562,1.0143915692409025,152.6699981689453,0.0983901881434801
5257,2018-12-20,147.02000427246094,149.77999877929688,144.4600067138672,149.17999267578125,1160400.0,-0.01796808710687925,2.166661368476982,6.96775940145698,35.50811638338196,50.53684832029463,6.754414918995906,6.689981417637057,1.4937739994456933,6.296113636642076,11.855858937449213,5.3199920654296875,0.908537092408352,-6.593996429443365,-13.43486631773726,0.24687345885052991,-10.014431373590298,-3.173561485296432,19.163278533009986,23.791811017815636,-23.60618027718621,3.420434944146945,12,5.1999969482421875,5.595001220703125,8.907493591308594,6.999992370605469,21.229995727539062,3,0.10916883815357248,-1.9838993693042704,149.7100067138672,-1.9583558508440093,150.02999877929688,1.404831162844301,150.10000610351562,0.10916883815357248
5258,2018-12-21,142.44000244140625,149.6699981689453,141.88999938964844,148.3800048828125,3782200.0,-0.03115223573634862,-1.210224243238674,2.7500158946572757,31.713213360867996,48.34574335882792,10.649984251391118,11.30207338832463,6.248650604649413,10.941983702294522,12.174011356623392,7.779998779296875,0.6277798373541259,-10.826498413085943,-19.122205052779748,-2.5307917733921386,-14.97435173293286,-6.678645093239027,22.874349320400512,4.475210351647615,-37.53783477771216,4.1478533198469085,12,8.4949951171875,8.889999389648438,13.502494812011719,11.579994201660156,26.830001831054688,4,0.1449732767659766,2.166661368476982,147.02000427246094,-1.9838993693042704,149.7100067138672,-1.9583558508440093,150.02999877929688,0.1449732767659766
5259,2018-12-24,139.53999328613278,143.1699981689453,138.77000427246094,141.4199981689453,600000.0,-0.020359513518447225,-1.5731087037995466,0.31649900843600526,23.287280125474936,44.483367913946076,12.08354733088595,14.07384854107923,9.350825173536606,13.846479327608193,12.513600044973346,4.399993896484375,-0.3994955334056556,-13.187007141113298,-23.455628996946388,-2.918385285280209,-18.321318069029843,-8.052696213196754,24.368897333344478,4.996687820387593,-29.96831146826439,5.134310927916542,12,9.595008850097685,10.230010986328153,19.320003509521513,14.480003356933622,30.980010986328153,0,0.17156373508142764,-1.210224243238674,142.44000244140625,2.166661368476982,147.02000427246094,-1.9838993693042704,149.7100067138672,0.17156373508142764
5260,2018-12-26,146.05999755859375,146.1300048828125,139.07000732421878,140.63999938964844,907100.0,0.04672498628469479,1.5395616127075678,-2.8829702616712765,40.07420309923716,41.94124656157135,4.577581532881453,7.33198011266694,2.9562412306485726,7.322296534456314,12.32051055035282,7.059997558593722,-0.5971261289828362,-6.287503051757824,-16.965354535547164,4.390348432031516,-11.62642879365248,-0.9485773098631682,15.83778215312222,47.30693557538353,10.521765132930149,5.338925741894668,12,3.0750045776367188,3.7100067138671875,9.805004119873047,7.959999084472656,27.229995727539062,2,0.1362454435704774,-1.5731087037995466,139.53999328613278,-1.210224243238674,142.44000244140625,2.166661368476982,147.02000427246094,0.1362454435704774
5261,2018-12-27,148.05999755859375,148.05999755859375,142.2899932861328,144.44000244140625,938900.0,0.013693003104410462,2.1878519642556062,0.6678960037161639,36.984399293707,39.45612612730445,1.2932702978419286,5.392665481065563,1.1548774138297517,5.329386083836312,12.205056697488281,5.7700042724609375,-1.212047698018182,-4.150502777099604,-14.98117059624991,6.680165042050703,-9.565836686674771,1.264831132475564,11.987560117981815,84.37781944727399,49.258284396764196,5.415333909575154,12,-1.0649948120117188,1.7100067138671875,7.020000457763672,5.959999084472656,25.720001220703125,3,0.12224778064279418,1.5395616127075678,146.05999755859375,-1.5731087037995466,139.53999328613278,-1.210224243238674,142.44000244140625,0.12224778064279418
5262,2018-12-28,146.8800048828125,149.7899932861328,145.9600067138672,148.6199951171875,535000.0,-0.007969692659992589,-1.1396653283209301,-0.4806609340751981,39.482308930318524,37.959542604108364,1.1136236033444789,6.183208426021878,2.385911839651328,6.49275354499494,11.58776478510253,3.829986572265625,-2.119671497706804,-4.881995391845692,-15.820446346700692,6.056455563009308,-10.351220869273192,0.5872300855818082,11.465348521433896,73.5935453319413,36.58826690794383,5.4692254774275,12,-0.40500640869140625,2.8899993896484375,7.552494049072266,7.139991760253906,27.009994506835938,4,0.11934911626182942,2.1878519642556062,148.05999755859375,1.5395616127075678,146.05999755859375,-1.5731087037995466,139.53999328613278,0.11934911626182942
5263,2018-12-31,148.2899932861328,148.8000030517578,146.8000030517578,147.9199981689453,544000.0,0.009599593930060601,1.8776675155879512,-0.21264206538515504,36.37783775657044,36.95309585238832,-1.0985289059274237,4.336334638608321,1.073415677347441,5.070337954966249,10.740504541534904,2.0,-3.444076464072282,-3.053506469726557,-13.842366814360673,7.73535387490756,-8.44793664204363,2.3409237025905156,8.489332187570739,86.38837118495277,50.4692353955875,5.394430172317062,12,-1.8149948120117188,1.480010986328125,5.167507171630859,5.730003356933594,24.760009765625,0,0.1346011707975019,-1.1396653283209301,146.8800048828125,2.1878519642556062,148.05999755859375,1.5395616127075678,146.05999755859375,0.1346011707975019
5264,2019-01-02,147.75999450683594,148.66000366210938,145.44000244140625,145.44000244140625,560500.0,-0.0035740697504397234,-1.775872614983919,6.27033157373804,37.613182574571724,35.69524864398215,-1.0452912437296504,4.440291653017994,1.8157161519163765,5.58693685833029,9.885137485279385,3.220001220703125,-4.639401982974647,-3.1685050964355526,-13.831271762290413,7.494261569419308,-8.499888429362983,2.1628782364918777,7.578585270768201,81.06341942509016,44.64579502623348,5.331383332927432,1,-1.2849960327148438,2.010009765625,5.6775054931640625,6.260002136230469,25.330001831054688,2,0.1455739751305274,1.8776675155879512,148.2899932861328,-1.1396653283209301,146.8800048828125,2.1878519642556062,148.05999755859375,0.1455739751305274
5265,2019-01-03,142.58999633789062,147.30999755859375,142.3699951171875,145.6199951171875,665100.0,-0.03498916053834944,-1.8472626533573722,-1.3060384233407654,28.87466489660494,34.435022935637186,3.306020307774446,8.744951537025202,7.168430024150325,10.694334880055294,8.79429796636534,5.3899993896484375,-5.497725350681151,-7.504502868652338,-18.028541716482238,3.0195359791775616,-12.766522292567288,-2.2424834447373883,11.423097399302065,4.000040690104167,-27.081288157317697,5.262019423914953,1,1.69000244140625,7.1800079345703125,10.665000915527344,11.430000305175781,27.94000244140625,3,0.19587634933649567,-1.775872614983919,147.75999450683594,1.8776675155879512,148.2899932861328,-1.1396653283209301,146.8800048828125,0.19587634933649567
5266,2019-01-04,148.97000122070312,149.83999633789062,144.13999938964844,144.72999572753906,789300.0,0.044743706057008614,-1.1033206176714854,-1.3993423106751135,40.826029548198505,35.02590217617236,-3.5648783703001357,2.112542614604024,0.9819893258551815,4.295059738757573,8.335492749713126,7.25,-5.699639401671277,-0.8954978942871037,-11.301602256557999,9.510606467983791,-6.098550075422537,4.30755428684833,3.82364535931103,88.35348092345278,57.430388631754056,5.203052181135446,1,-4.665000915527344,0.8000030517578125,3.947498321533203,5.049995422363281,25.319992065429688,4,0.16325429191209406,-1.8472626533573722,142.58999633789062,-1.775872614983919,147.75999450683594,1.8776675155879512,148.2899932861328,0.16325429191209406
5267,2019-01-07,151.39999389648438,153.02000427246094,148.94000244140625,149.1199951171875,643000.0,0.016311959829960365,-2.0909290577641118,0.5377348644884533,48.36128416444217,36.87568782101393,-5.932049791189996,-0.8326952518708026,-1.1461300505671375,1.8657990523646504,8.312245477088076,4.0800018310546875,-6.036261704133636,1.8344947814941293,-7.986528325406596,11.655517888394854,-3.0760167719562332,6.745006334944492,-12.629989624023438,84.78864804379627,48.291463185739225,4.910511553450359,1,-5.5049896240234375,-1.6299896240234375,1.5175056457519531,2.6200027465820312,22.8800048828125,0,0.14782038167131106,-1.1033206176714854,148.97000122070312,-1.8472626533573722,142.58999633789062,-1.775872614983919,147.75999450683594,0.14782038167131106
5268,2019-01-08,156.9199981689453,157.6199951171875,152.22000122070312,152.55999755859375,942300.0,0.03645973906864941,-1.1428575753630779,1.9122819932807753,58.17744911815535,40.75237326464509,-10.261129959586583,-6.449452750613659,-6.061781184720616,-3.6446793881874555,8.179199030546528,6.220001220703125,-5.893736552713136,7.205998992919916,-2.9773014785393457,17.389299464379178,2.1143487571902995,12.297649228649533,-17.86499389648438,95.40985607710041,53.14743730081419,5.091650235729625,1,-8.574996948242188,-7.149993896484375,-4.002498626708984,-2.9000015258789062,18.19000244140625,1,0.10814428637981921,-2.0909290577641118,151.39999389648438,-1.1033206176714854,148.97000122070312,-1.8472626533573722,142.58999633789062,0.10814428637981921
5269,2019-01-09,155.63999938964844,157.7899932861328,154.00999450683594,156.6999969482422,860400.0,-0.008157015002758228,1.3333396126893227,-0.24311867206557078,56.5369402545882,42.58156628190632,-7.216015964579469,-5.561718091632912,-4.242061463847932,-2.3538790462039856,8.048631566492242,3.779998779296875,-5.340558984864742,5.994000244140636,-4.000865077392149,15.988865565673422,0.9965675833742296,10.991432904907043,-15.842395483398434,86.05710666805203,37.923639862248606,4.997432660766397,1,-5.600006103515625,-5.8699951171875,-2.7224998474121094,-1.6200027465820312,19.759994506835938,2,0.11186072815718151,-1.1428575753630779,156.9199981689453,-2.0909290577641118,151.39999389648438,-1.1033206176714854,148.97000122070312,0.11186072815718151
5270,2019-01-10,157.75999450683594,157.8800048828125,152.89999389648438,155.1699981689453,496200.0,0.013621145756240072,2.5194211400349387,-2.44339839926297,59.00244836890304,45.02801617915032,-8.383441172315315,-7.902587819847383,-5.877806610081478,-4.438500083964584,7.462560703537573,4.980010986328125,-4.0725761167833525,7.996995544433588,-2.33167082524821,18.325661914115386,2.832662359592689,13.161328729274487,-16.88284723779296,99.12656238721105,45.123765906601705,5.164333184840895,1,-7.6349945068359375,-7.989990234375,-4.842494964599609,-3.7399978637695312,17.919998168945312,3,0.09717293588261633,1.3333396126893227,155.63999938964844,-1.1428575753630779,156.9199981689453,-2.0909290577641118,151.39999389648438,0.09717293588261633
5271,2019-01-11,157.92999267578125,158.74000549316406,156.35000610351562,156.8800048828125,512600.0,0.0010775746378335338,-1.265417992479028,0.40540126547973937,62.929594356235484,47.63327011536332,-7.82950140966355,-8.441596646914377,-5.443598488577436,-4.540640626502011,6.898058270404034,2.3899993896484375,-2.068211521473984,8.126493835449224,-2.3292071702980763,18.582194841196525,2.898643332575574,13.354344338322875,-15.692616797636703,91.73456566181864,32.509483901927794,5.227850502873651,1,-7.374992370605469,-8.159988403320312,-4.532493591308594,-3.9099960327148438,18.080001831054688,4,0.07978222432633508,2.5194211400349387,157.75999450683594,1.3333396126893227,155.63999938964844,-1.1428575753630779,156.9199981689453,0.07978222432633508
5272,2019-01-14,157.0,158.86000061035156,155.55999755859375,156.4199981689453,596900.0,-0.005888638757113429,-1.8695640636091633,0.5523891181770622,68.8894730924127,51.24567404156801,-5.9374047728376524,-7.859430160857443,-4.0154232320690255,-3.5681067969786397,6.619339951810041,3.3000030517578125,-1.210523835403876,7.161501312255865,-3.3900120131115727,17.713014637623303,1.885744649572132,12.437257974939598,-13.112361160353487,71.98794004030711,5.596232121179526,5.27575666268372,1,-6.385002136230469,-7.625,-2.4399986267089844,-2.9800033569335938,19.0,0,0.11012734577154659,-1.265417992479028,157.92999267578125,2.5194211400349387,157.75999450683594,1.3333396126893227,155.63999938964844,0.11012734577154659
5273,2019-01-15,160.4499969482422,161.38999938964844,157.91000366210938,157.97999572753906,592400.0,0.021974502855045763,-1.6666783592909593,4.258609349925021,76.74599890701852,55.59376474517321,-8.36028234923927,-11.274746270325124,-7.041959687370024,-6.961775558200884,7.017031494106145,4.3899993896484375,-0.22592530264071797,10.222498321533209,-1.2977232213237073,21.742719864390125,4.462387550104751,15.982609092961667,-14.765674696111063,88.9281291730245,14.160215611730393,5.7601107714284625,1,-8.569999694824219,-10.3699951171875,-5.4499969482421875,-6.430000305175781,18.339996337890625,1,0.0861950893991974,-1.8695640636091633,157.0,-1.265417992479028,157.92999267578125,2.5194211400349387,157.75999450683594,0.0861950893991974
5274,2019-01-16,161.6300048828125,162.36000061035156,160.47999572753906,160.99000549316406,876900.0,0.007354365578149391,-1.2650403066430127,0.2591089365803032,73.06669837483577,60.50399068719885,-8.231561167495272,-12.17066214372258,-7.719970827779662,-8.092072687498558,7.657904642822751,1.910003662109375,0.8249316503487591,10.826006317138678,-1.7710066693875604,23.423019303664915,4.527499823875559,17.124512810401797,-13.74688783142895,92.28334873727965,13.461753619328334,6.298506493263119,1,-8.3800048828125,-11.06500244140625,-5.0525054931640625,-7.610008239746094,16.449996948242188,2,0.08340032989117674,-1.6666783592909593,160.4499969482422,-1.8695640636091633,157.0,-1.265417992479028,157.92999267578125,0.08340032989117674
5275,2019-01-17,163.4199981689453,164.22000122070312,159.60000610351562,160.6300048828125,481700.0,0.011074634857745735,1.1047816672054167,4.359368667000453,72.89805852848515,64.06754946278626,-7.550058122778324,-13.603536255004315,-9.757619843313591,-9.83756874694862,8.444790478069663,4.6199951171875,2.0161212652754728,11.946499633789074,-1.8440559674420172,25.737055235020165,5.051221833173543,18.841777434404605,-13.22057974812688,90.76209337811122,12.121040627563502,6.895277800615543,1,-6.839996337890625,-11.924995422363281,-6.8274993896484375,-9.400001525878906,14.860000610351562,3,0.07330801530883635,-1.2650403066430127,161.6300048828125,-1.6666783592909593,160.4499969482422,-1.8695640636091633,157.0,0.07330801530883635
5276,2019-01-18,164.44000244140625,165.4199981689453,162.97000122070312,164.75,1077900.0,0.0062416123111594946,1.9697042558307285,-0.11111050343186853,76.30319209723943,67.17220589976372,-6.86700967879986,-14.191004736794184,-10.882489364672892,-10.8343158720794,9.43854496248258,2.4499969482421875,3.3187297188986804,12.230004119873058,-2.691008576434001,27.151016816180118,4.769497771719529,19.690510468026588,-11.716879116608567,90.06089587347277,10.336000215681096,7.460506348153532,1,-5.620002746582031,-12.345001220703125,-6.162502288818359,-10.420005798339844,13.459991455078125,4,0.06835313833311374,1.1047816672054167,163.4199981689453,-1.2650403066430127,161.6300048828125,-1.6666783592909593,160.4499969482422,0.06835313833311374
5277,2019-01-22,163.07000732421875,165.27000427246094,161.7100067138672,163.6199951171875,637700.0,-0.00833127643424636,-1.177375852768523,1.7741681433353023,72.16560051881743,68.72644494428174,-4.098542186521712,-12.181482455961145,-9.517772346448112,-9.473862247982737,10.029561815892327,3.55999755859375,5.560093191367912,10.057508850097662,-5.404822776739536,25.51984047693486,2.326343036679077,17.788674663516247,-7.807509030591547,68.70848783461167,-9.753265243289775,7.7311658134185945,1,-3.9100112915039062,-10.975006103515625,-7.777503967285156,-9.050010681152344,14.969985961914062,1,0.07935234317423978,1.9697042558307285,164.44000244140625,1.1047816672054167,163.4199981689453,-1.2650403066430127,161.6300048828125,0.07935234317423978
5278,2019-01-23,163.08999633789062,163.88999938964844,161.50999450683594,163.2899932861328,480700.0,0.0001225793387751306,2.3999847413107216,0.3636388858062368,73.3475711639775,70.59429282310278,-3.5216116008941185,-11.146595611777457,-9.62995878846101,-9.526845114841535,10.181419775496748,2.3800048828125,7.043763198051295,9.044998168945312,-6.2010867489892405,24.291083086879866,1.4219557099780502,16.668040627912575,-5.795998069199811,59.9655496973145,-17.416645507069887,7.623042458967272,1,-3.9300003051757812,-10.9949951171875,-8.582496643066406,-9.069999694824219,17.410003662109375,2,0.07915877093627732,-1.177375852768523,163.07000732421875,1.9697042558307285,164.44000244140625,1.1047816672054167,163.4199981689453,0.07915877093627732
5279,2019-01-24,163.47999572753906,163.9600067138672,162.05999755859375,163.1999969482422,614700.0,0.0023913139886302393,2.0644796101690743,-1.4000152590218966,87.23711202246879,73.73147767349897,-2.997806375056655,-10.172668446150482,-10.118551269271478,-9.942476718273724,9.83904015853699,1.9000091552734375,8.098500208808758,8.237997436523443,-5.934418891486928,22.410413764533814,1.1517892725182435,15.324205600528643,-4.560797478797355,66.66657927371212,-19.171869648530688,7.086208164005189,1,-2.9899978637695312,-11.384994506835938,-9.17999267578125,-9.459999084472656,13.340011596679688,3,0.09365058697523998,2.3999847413107216,163.08999633789062,-1.177375852768523,163.07000732421875,1.9697042558307285,164.44000244140625,0.09365058697523998
5280,2019-01-25,165.9600067138672,167.2100067138672,164.1300048828125,164.9199981689453,495900.0,0.015170118981782776,-1.3511508176862508,3.71433242506812,85.17602592543216,76.2033034034097,-4.685000471558993,-11.684447371260518,-12.66940308010453,-12.423261038374903,10.31329414657038,3.730010986328125,8.374361974501795,9.723007965087902,-4.529147001141865,23.97516293131767,2.5969304819730326,16.84908544820277,-5.740648481084747,78.07022240306675,-7.142336274753703,7.126077483114881,1,-4.575004577636719,-12.970001220703125,-12.04000473022461,-11.940010070800781,11.829986572265625,4,0.07302961332174251,2.0644796101690743,163.47999572753906,2.3999847413107216,163.08999633789062,-1.177375852768523,163.07000732421875,0.07302961332174251
5281,2019-01-28,166.16000366210938,167.5800018310547,164.6699981689453,167.2899932861328,594300.0,0.0012050912277137282,2.403499692148447,-1.086519557498753,83.66793173635688,77.84535436384796,-4.0172573790000285,-11.024123069996335,-12.720159493324587,-12.630859773291206,11.220954293996751,2.910003662109375,8.882866226753663,9.018004608154286,-5.346137827714074,23.382147044022645,1.8359333902201058,16.200075826088465,-4.54251573310998,76.60631868960593,-8.302131872984475,7.1820712179341735,1,-3.4150009155273438,-12.985000610351562,-12.457504272460938,-12.140007019042969,10.580001831054688,0,0.07294171190459187,-1.3511508176862508,165.9600067138672,2.0644796101690743,163.47999572753906,2.3999847413107216,163.08999633789062,0.07294171190459187
5282,2019-01-29,164.41000366210938,166.8800048828125,163.75,166.4499969482422,341200.0,-0.01053201710056939,1.1586172423772065,1.8053203699952738,70.63364823363545,77.16620428902762,-1.2355405241613937,-8.320055955140646,-10.815932850397417,-10.90877428109252,12.413842312823558,3.1300048828125,9.094150830136556,6.391504669189459,-7.466505489222385,20.249514827601303,-0.5375004100164631,13.32050974839538,-1.6000129526989326,47.77604046213713,-34.32502443517039,6.9290050792059255,1,-0.8199996948242188,-11.235000610351562,-11.06500244140625,-10.390007019042969,13.080001831054688,1,0.08205090891001521,2.403499692148447,166.16000366210938,-1.3511508176862508,165.9600067138672,2.0644796101690743,163.47999572753906,0.08205090891001521
5283,2019-01-30,168.25,168.82000732421875,164.7899932861328,165.1199951171875,449100.0,0.023356220743005807,-1.1266516897359713,-1.534321168647573,80.44426630632994,77.98593405919364,-4.3055221780169575,-11.160217353786976,-14.411992237325705,-14.708973073915388,13.795870206509997,4.410003662109375,9.254100838789327,9.233500671386707,-4.5492560044904735,23.01625734726389,2.342122333448117,16.124879009325298,-4.5,91.56795117194554,9.555560114421155,6.891378337938588,1,-4.0399932861328125,-14.454994201660156,-15.832496643066406,-14.230003356933594,9.479995727539062,2,0.058187181492616924,1.1586172423772065,164.41000366210938,2.403499692148447,166.16000366210938,-1.3511508176862508,165.9600067138672,0.058187181492616924
5284,2019-01-31,169.27000427246094,170.1699981689453,167.4600067138672,168.47000122070312,996100.0,0.006062432525770767,1.0846161520719748,0.2555916305916306,79.34731862180584,78.70251851400704,-4.612921444247888,-11.052803212468604,-15.311734924234202,-15.710946587727648,15.069997169339416,2.709991455078125,9.338181176304545,9.178004455566395,-4.258961440682327,22.614970351815117,2.4595215074420196,15.89648740369077,-5.5200042724609375,85.98139948329258,5.880453561376271,6.718482948124367,1,-3.4300079345703125,-14.800003051757812,-18.13750457763672,-15.250007629394531,9.800003051757812,3,0.06634368431552118,-1.1266516897359713,168.25,1.1586172423772065,164.41000366210938,2.403499692148447,166.16000366210938,0.06634368431552118
5285,2019-02-01,170.52000427246094,170.89999389648438,168.32000732421875,169.72999572753906,685000.0,0.007384651553431487,2.329041149832644,0.9875069141124188,80.42537311781724,79.16053862740458,-5.30807233358837,-10.649053331360903,-16.427047788812615,-16.930035316144,15.890585622193425,2.579986572265625,8.841984714526632,9.031504058837896,-2.402895871064345,20.465903988740138,3.3143040938867614,14.748704023789031,-5.730010986328125,94.68545526716775,15.392823733690904,5.717199964951126,2,-4.315010070800781,-15.535003662109375,-21.067501068115234,-16.50000762939453,9.979995727539062,4,0.03694582977895955,1.0846161520719748,169.27000427246094,-1.1266516897359713,168.25,1.1586172423772065,164.41000366210938,0.03694582977895955
5286,2019-02-04,173.2899932861328,173.69000244140625,170.5500030517578,170.82000732421875,701500.0,0.016244363970610243,-1.0863821395801545,3.126530691080465,86.15180914647567,80.7145618082555,-7.476952575398286,-12.125300757668867,-18.816226714167783,-19.712728281400985,17.453134965365795,3.1699981689453125,8.683245763300931,10.585493469238287,-0.407618770007673,21.578605708484247,5.088937349615293,16.08204958886128,-7.2779998779296875,95.97576401382808,15.108144393033896,5.496556119622982,2,-5.689994812011719,-15.299995422363281,-23.83749008178711,-19.269996643066406,7.190002441406222,0,0.025968031475249065,2.329041149832644,170.52000427246094,1.0846161520719748,169.27000427246094,-1.1266516897359713,168.25,0.025968031475249065
5287,2019-02-05,173.77999877929688,174.14999389648438,172.52000427246094,173.3300018310547,683800.0,0.0028276617932287973,1.7395078666957313,0.18218603473093103,84.05724894135773,81.90452600574218,-7.026937959322254,-11.43917773588089,-18.84707868896868,-20.213675331078605,19.27691106778285,1.6299896240234375,8.44634032911273,9.956498718261713,-0.7438411344914186,20.656838571014845,4.606328791885147,15.306668644638279,-6.232403564453136,96.04706097157398,15.529875900190035,5.350169926376563,2,-5.6750030517578125,-15.520004272460938,-25.39749526977539,-19.76000213623047,7.649993896484375,1,0.017033069022094116,-1.0863821395801545,173.2899932861328,2.329041149832644,170.52000427246094,1.0846161520719748,169.27000427246094,0.017033069022094116
5288,2019-02-06,173.88999938964844,174.2100067138672,172.3800048828125,173.52999877929688,644800.0,0.0006329877495929725,2.659947815737675,0.8000067817300194,83.13514761859594,81.44875218308964,-6.083606158163946,-10.764546223656168,-18.558104141391595,-20.32913915348189,20.388642317934153,1.8300018310546875,8.019593653611224,9.217999267578136,-1.8619880957846533,20.297986630940926,3.6780055858967273,14.757992949259545,-5.02192443847656,95.25915075231481,15.559849043126576,5.5399936816814,2,-4.909996032714844,-15.599998474121094,-25.767498016357422,-19.87000274658203,7.7299957275390625,2,0.02070277828599454,1.7395078666957313,173.77999877929688,-1.0863821395801545,173.2899932861328,2.329041149832644,170.52000427246094,0.02070277828599454
5289,2019-02-07,173.0500030517578,173.6300048828125,171.35000610351562,172.67999267578125,633800.0,-0.004830619016844007,1.9803632156854922,1.0278048573729497,77.43593043030684,80.58874157252016,-4.183258840764296,-9.015594034801069,-17.350971197478827,-19.512479380459922,21.399940748596375,2.5399932861328125,7.872635440908681,7.50750274658202,-3.3173959825125223,18.332401475676562,2.095053382034763,12.919952111129277,-3.1135417480468845,80.30553850059714,1.9227560399682346,5.412449364547265,2,-4.069999694824219,-14.760002136230469,-24.927501678466797,-19.030006408691406,7.8600006103515625,3,0.027044164075405996,2.659947815737675,173.88999938964844,1.7395078666957313,173.77999877929688,-1.0863821395801545,173.2899932861328,0.027044164075405996
5290,2019-02-08,173.08999633789062,175.5500030517578,171.5399932861328,174.0,763600.0,0.00023110826597827483,1.0,-2.4594003876448514,76.10140616798505,79.74801650936774,-3.4704577747051246,-8.272342934113055,-17.122823232866068,-19.600243307923392,22.822911844040462,4.010009765625,7.729630928568554,6.780995941162104,-3.893562167849069,17.455554050173276,1.4437168866565173,12.11827499566769,-2.2988259521484338,50.79986572265624,-25.027313817336115,5.337279054505586,2,-3.4399948120117188,-14.129997253417969,-24.96749496459961,-19.06999969482422,9.210006713867188,4,0.03454856498266068,1.9803632156854922,173.0500030517578,2.659947815737675,173.88999938964844,1.7395078666957313,173.77999877929688,0.03454856498266068
5291,2019-02-11,170.52999877929688,174.77999877929688,170.10000610351562,173.27000427246094,698500.0,-0.0147899798530029,-1.6000025431379779,3.0109829303464233,71.00225273601748,79.78897256518795,-0.25187467881846715,-4.975058541696683,-14.22702554711313,-17.067621371353084,23.986678100829586,4.67999267578125,7.181933953809988,3.590998077392584,-6.471077210017171,13.653073364802339,-1.4400395663122936,8.622035721097461,5.0200042724609375,7.889778285471105,-65.99424656484787,5.031037643704872,2,-0.3600006103515625,-10.68499755859375,-23.50499725341797,-16.51000213623047,11.320007324218722,0,0.05846479383141556,1.0,173.08999633789062,1.9803632156854922,173.0500030517578,2.659947815737675,173.88999938964844,0.05846479383141556
5292,2019-02-12,174.2899932861328,174.3699951171875,171.1199951171875,171.97999572753906,723400.0,0.022048874296317855,1.6315776468117178,-0.8430631122298392,76.04652301630279,79.3003344218516,-2.752459215306999,-7.771777967684926,-17.763406590857215,-20.857675128942617,25.392514228415298,3.839996337890625,6.800771561118495,6.486492919921886,-2.930419293910063,15.903405133753836,1.7780368130059117,11.194949026837861,1.260009765625,76.88054181330511,1.1848687400509448,4.70845610691598,2,-2.7849884033203125,-12.044990539550781,-27.252490997314453,-20.269996643066406,11.090011596679688,1,0.03551553548598774,-1.6000025431379779,170.52999877929688,1.0,173.08999633789062,1.9803632156854922,173.0500030517578,0.03551553548598774
5293,2019-02-13,174.27999877929688,175.36000061035156,173.42999267578125,174.7100067138672,713200.0,-5.734412313351811e-05,1.231228556056343,-0.18615081776626946,75.56821342673571,78.8804338446216,-2.0083576306443547,-7.03314275449074,-17.551416970154662,-20.81678936525998,26.482674525162718,1.9300079345703125,6.567733956073766,5.784998321533209,-3.3862288930090187,14.956225536075436,1.199384714262095,10.370611928804323,1.1610043334960949,76.69715626408639,-0.13482690383976603,4.58561360727111,2,-2.3449935913085938,-10.394996643066406,-26.447494506835938,-20.26000213623047,7.3899993896484375,2,0.0410259005426028,1.6315776468117178,174.2899932861328,-1.6000025431379779,170.52999877929688,1.0,173.08999633789062,0.0410259005426028
5294,2019-02-14,175.11000061035156,175.85000610351562,173.60000610351562,173.60000610351562,433500.0,0.004762461767662707,-1.9801432916662456,-3.5115503353323163,73.49770843521549,78.11069332433252,-2.1488084836558983,-7.169037305036852,-18.146271342453247,-21.628483449997958,27.49539067282008,2.25,6.987206055101808,5.941000366210943,-3.0861369603234152,14.968137692745302,1.4274317029437782,10.454569029478108,-5.0099945068359375,87.13033924932066,10.023100370474921,4.513568663267178,2,-2.1349945068359375,-10.735000610351562,-26.05249786376953,-21.090003967285156,6.160003662109347,3,0.03717660033204928,1.231228556056343,174.27999877929688,1.6315776468117178,174.2899932861328,-1.6000025431379779,170.52999877929688,0.03717660033204928
5295,2019-02-15,175.39999389648438,176.5800018310547,174.72000122070312,176.5800018310547,545900.0,0.0016560635321913875,2.1525222091474534,-0.7814650511828131,73.6196467381553,76.71823083451915,-1.8704792757563098,-6.867606936987897,-18.29638313447103,-21.892069650889624,28.29400402509149,1.8600006103515625,6.861293212837808,5.631993865966791,-3.378783092599349,14.642770824532931,1.1266053866837353,10.137382345249847,-5.184987792968741,81.78998900330372,4.4285649737411035,4.5053884792830665,2,-2.0599899291992188,-10.659996032714844,-25.4949951171875,-21.37999725341797,7.57000732421875,4,0.03141396782987815,-1.9801432916662456,175.11000061035156,1.231228556056343,174.27999877929688,1.6315776468117178,174.2899932861328,0.03141396782987815
5296,2019-02-19,175.67999267578125,175.92999267578125,174.88999938964844,175.1199951171875,559000.0,0.0015963442932735994,-1.0392244861323041,-0.4745710110819443,81.14983501244998,76.39518484241829,-1.984494856982991,-6.6007838056127355,-18.245961807947225,-22.13019314552787,28.935414522060483,1.0399932861328125,6.762880221695951,5.349993133544928,-3.6636714794688032,14.363657746558658,0.843160827038048,9.856825440051807,-5.210386743164065,83.51633610655429,2.312899663050871,4.506832306506869,2,-2.3399887084960938,-9.609992980957031,-25.73249053955078,-21.659996032714844,4.5,1,0.03768220999527161,2.1525222091474534,175.39999389648438,-1.9801432916662456,175.11000061035156,1.231228556056343,174.27999877929688,0.03768220999527161
5297,2019-02-20,176.00999450683594,176.74000549316406,174.35000610351562,175.97999572753906,613400.0,0.0018784258015294153,2.2080081925243213,0.05356948228882834,76.61183050361429,75.67037182964255,-2.1958199411502335,-6.2311213109196615,-18.359012037353864,-22.440405339268835,30.00405275517609,2.3899993896484375,6.534715119144607,5.032995605468756,-3.6376069198024936,13.703598130740005,0.697694342833131,9.36829686810438,-5.29597273828125,77.945372824709,-1.8665927320065094,4.335301262635622,2,-2.5899887084960938,-9.859992980957031,-25.847492218017578,-21.98999786376953,5.029998779296875,2,0.03317999988036391,-1.0392244861323041,175.67999267578125,2.1525222091474534,175.39999389648438,-1.9801432916662456,175.11000061035156,0.03317999988036391
5298,2019-02-21,176.0,176.6199951171875,174.41000366210938,176.02999877929688,539400.0,-5.678374608186765e-05,2.652904234659134,-1.0,74.7974016131408,75.37720196106854,-2.073049375550994,-5.4856007141370355,-18.01648826445296,-22.38540986394122,31.184180886361368,2.209991455078125,5.869836875603511,4.377500915527349,-3.72440561242135,12.479407443476049,0.3265476515529997,8.4284541795017,-4.924419207968754,76.43294149662509,-2.4912853462927274,4.050953263974352,2,-2.5799942016601562,-8.674995422363281,-26.005001068115234,-20.875,5.559997558593722,3,0.053295482288707285,2.2080081925243213,176.00999450683594,-1.0392244861323041,175.67999267578125,2.1525222091474534,175.39999389648438,0.053295482288707285
5299,2019-02-22,178.7899932861328,178.9199981689453,175.69000244140625,176.75999450683594,509900.0,0.01585223458030005,1.8209464411839178,-67.66937945066124,77.36602823944757,75.51771552456437,-4.42895069496052,-7.451858459181665,-20.53300204339297,-25.11723444022084,32.57617248013809,3.2299957275390625,5.407062732998668,6.401994323730463,-1.3459702380738179,14.149958885534744,2.5280120428283226,10.275976604632604,-7.374547012033588,97.15524926627468,19.389249835461285,3.8739822809021436,2,-4.279991149902344,-9.529991149902344,-27.809993743896484,-23.31499481201172,7.170013427734375,4,0.01610831137626012,2.652904234659134,176.0,2.2080081925243213,176.00999450683594,-1.0392244861323041,175.67999267578125,0.01610831137626012
5300,2019-02-25,178.0800018310547,180.2100067138672,177.88999938964844,179.80999755859375,788300.0,-0.003971091681523098,-1.1990584389757089,-0.8522151565718066,68.35258324544398,75.22330780338955,-3.2818059157842754,-6.100064893988474,-19.501206714487694,-24.368260038262292,33.527395575648534,2.32000732421875,4.979815424977858,5.08600311279298,-2.437743626972349,12.60974985255831,1.3241297429103156,8.847876482675645,-6.0641914053677795,63.65179759452767,-11.322897570487477,3.7618733698826703,2,-2.4150009155273438,-8.174995422363281,-26.172500610351562,-20.31500244140625,8.800003051757812,0,0.017913310919844827,1.8209464411839178,178.7899932861328,2.652904234659134,176.0,2.2080081925243213,176.00999450683594,0.017913310919844827
5301,2019-02-26,178.27999877929688,178.6699981689453,177.27000427246094,177.8800048828125,437200.0,0.001123073597179891,1.3728857394093001,-0.23121091579420872,67.63329969051799,74.28850521163567,-2.533254108301378,-5.634384032184585,-19.42524527561241,-24.524681507311016,34.3591610146069,1.399993896484375,4.786314311469084,4.680000305175781,-2.4691730427726952,11.829173653124258,1.105413631201543,8.25458697915002,-5.444768724791942,67.0647144445515,-5.02782459586642,3.5745866739742382,2,-1.4599990844726562,-7.4199981689453125,-24.242496490478516,-20.514999389648438,9.80999755859375,1,0.026306946788867025,-1.1990584389757089,178.0800018310547,1.8209464411839178,178.7899932861328,2.652904234659134,176.0,0.026306946788867025
5302,2019-02-27,177.89999389648438,179.22000122070312,176.72000122070312,177.47000122070312,355300.0,-0.002131505976073811,-1.5906834065968818,1.0749980926222629,65.38760157436607,73.15732611692793,-1.7738589727725582,-4.418461249418726,-18.741573191972293,-24.064387825034146,35.51832276221166,2.5,4.654676834361339,3.6254959106445312,-2.3165167213938673,9.56750854268293,0.6544895946253462,6.596502226663716,-4.327286176043231,60.17221375973734,-8.618541013819673,2.9710063160191953,2,-0.9949874877929688,-7.0399932861328125,-22.442493438720703,-20.134994506835938,8.230010986328125,2,0.01281618244812055,1.3728857394093001,178.27999877929688,-1.1990584389757089,178.0800018310547,1.8209464411839178,178.7899932861328,0.01281618244812055
5303,2019-02-28,178.0399932861328,178.9499969482422,177.11000061035156,177.75999450683594,671800.0,0.0007869555618416069,-1.3291290827265176,0.6511710432931157,70.23523122159851,72.79482864874828,-1.480057600867184,-3.992089558270891,-18.45299380479662,-24.12662058880511,36.382911381023256,1.839996337890625,4.823284119400114,3.275995635986334,-2.168516279979656,8.720507551952323,0.5537396780033248,5.998251593969343,-3.8035556663490695,51.990898748577926,-14.709496878534502,2.722255957982998,2,-0.7599868774414062,-7.17999267578125,-22.412494659423828,-25.944992065429688,11.200012207031278,3,0.016850146670015942,-1.5906834065968818,177.89999389648438,1.3728857394093001,178.27999877929688,-1.1990584389757089,178.0800018310547,0.016850146670015942
5304,2019-03-01,180.5,180.7899932861328,178.08999633789062,178.89999389648438,499600.0,0.013817157979295391,1.477069742699555,5.71433242506812,75.11870845204179,72.96139106140232,-3.458819890877777,-5.868517860513407,-20.364148681504673,-26.45273091009352,37.188369153603674,2.75,4.568707055012055,5.174502563476551,-0.20019433443798107,10.549199461391083,2.487154114519285,7.861851012433817,-5.66620547080791,92.87484394389853,23.164983906169596,2.687348448957264,3,-2.9300003051757812,-9.075004577636719,-24.872501373291016,-28.404998779296875,9.270004272460909,4,0.005872562651488833,-1.3291290827265176,178.0399932861328,-1.5906834065968818,177.89999389648438,1.3728857394093001,178.27999877929688,0.005872562651488833
5305,2019-03-04,176.82000732421875,181.7400054931641,175.14999389648438,181.0800018310547,506600.0,-0.02038777105695988,1.3620105498904673,-2.662486410192832,69.81733640753268,71.70222454974486,0.49593777895213975,-1.7838012671439003,-16.164492978459265,-22.641636927138137,37.4056265928841,6.590011596679716,4.260047134654172,1.1795097351074162,-3.727440982054304,6.086460452269137,-1.2739656234734298,3.632985093688262,3.9699859619140625,25.34158556831353,-50.03226250783584,2.453475358580857,3,1.2249984741210938,-4.075004577636719,-20.527507781982422,-24.725006103515625,12.199996948242159,0,0.05169097958970936,1.477069742699555,180.5,-1.3291290827265176,178.0399932861328,-1.5906834065968818,177.89999389648438,0.05169097958970936
5306,2019-03-05,177.7899932861328,178.19000244140625,175.07000732421875,176.97999572753906,541500.0,0.005485725154029009,2.8757321303334153,-0.1901405171518323,63.379249843678544,70.23193780975198,-0.16010565572622681,-2.529037966554654,-16.582514386635523,-23.420060148789872,37.163533211212936,3.1199951171875,4.019600522383001,1.9244956970214844,-2.941157212945825,6.790148606988794,-0.5083307579621703,4.357322152005139,3.9500122070312784,40.77941092364867,-32.98266295087109,2.4328264549836547,3,0.28501129150390625,-5.044990539550781,-20.602489471435547,-24.79998779296875,11.180007934570312,1,0.05112780212579415,1.3620105498904673,176.82000732421875,1.477069742699555,180.5,-1.3291290827265176,178.0399932861328,0.05112780212579415
5307,2019-03-06,176.74000549316406,178.83999633789062,176.47000122070312,177.60000610351562,576200.0,-0.005905775536415692,-2.3856851696439274,-1.0617323487303143,58.71110318631027,68.44457131788194,1.122351304540473,-1.3132550266401495,-14.89466258996373,-22.138601217814482,36.893347658063654,2.3699951171875,3.7292497104594986,0.7265075683593807,-4.051327736297111,5.504342873015872,-1.6624100839688651,3.1154252206876265,5.000000000000028,25.03746068058325,-46.35591820635551,2.388917652328242,3,1.6650009155273438,-3.9950027465820312,-18.78000259399414,-23.56500244140625,12.789993286132812,2,0.06421857243387685,2.8757321303334153,177.7899932861328,1.3620105498904673,176.82000732421875,1.477069742699555,180.5,0.06421857243387685
5308,2019-03-07,177.49000549316406,178.0800018310547,175.9600067138672,176.75,581300.0,0.004243521425198793,1.2083303530982523,-0.860470892993382,58.475832552639766,66.3456606860144,0.6771446078859356,-1.8759015084243913,-14.837282409100169,-22.536732661107607,36.57330926062539,2.1199951171875,3.3083071735660496,1.2965072631835994,-3.4152797442411043,6.008294270608303,-1.0593862405287666,3.6524007668959655,3.983200073242216,36.2818415784957,-31.752726716358737,2.355893503712358,3,0.9150009155273438,-4.225006103515625,-19.107501983642578,-24.31500244140625,12.110000610351534,3,0.04867879386020535,-2.3856851696439274,176.74000549316406,2.8757321303334153,177.7899932861328,1.3620105498904673,176.82000732421875,0.04867879386020535
5309,2019-03-08,177.72999572753906,177.80999755859375,173.83999633789062,175.57000732421875,412000.0,0.0013521337931574617,2.422426550383773,2.9188815803039363,58.327416302646576,65.2317532479258,0.3028267625454646,-1.8417277297469354,-14.156967058460367,-22.391465062951795,36.28064168469917,3.970001220703125,3.0849211988177103,1.3024978637695312,-3.212706762194955,5.8177024897340175,-0.9551044492127119,3.5601001767517744,3.4870819091797216,49.24044153862479,-16.3496688494578,2.2576023129822502,3,0.06000518798828125,-3.1299896240234375,-18.727489471435547,-23.93498992919922,11.32000732421875,4,0.06476121106349386,1.2083303530982523,177.49000549316406,-2.3856851696439274,176.74000549316406,2.8757321303334153,177.7899932861328,0.06476121106349386
5310,2019-03-11,179.07000732421875,179.6999969482422,177.75,178.2899932861328,397100.0,0.007539591677782509,-1.0967702240416088,0.3611195490155909,61.26253911026306,64.5238909612308,-0.9856341945732936,-2.857254065589956,-14.752318694064627,-23.412115863966932,35.82028773345796,1.970001220703125,2.9656253298556408,2.343508911132801,-2.030926610023016,6.717944432288618,0.1562911505548925,4.53072667171071,1.7044454345703457,89.2493249418682,24.85575377067238,2.187217760577911,3,-1.2800064086914062,-4.040000915527344,-18.915008544921875,-24.600006103515625,9.729995727539062,0,0.05975314966547729,2.422426550383773,177.72999572753906,1.2083303530982523,177.49000549316406,-2.3856851696439274,176.74000549316406,0.05975314966547729
5311,2019-03-12,180.5,181.25,178.44000244140625,179.85000610351562,608800.0,0.007985662686617045,1.6139586379185533,0.83331051076899,63.90099045448662,64.35871194791086,-2.3105857917523167,-3.691275571999398,-15.470157335875996,-24.487718464448392,36.00055416374705,2.80999755859375,2.575048508397458,3.2750015258789062,-0.331050971313573,6.8810540230713855,1.4719752772826666,5.078027774475146,-6.660003662109375,89.87854751226261,26.075617704713423,1.8030262485962407,3,-2.7099990844726562,-4.579994201660156,-19.90500259399414,-25.665000915527344,5.8000030517578125,1,0.04720223973662563,-1.0967702240416088,179.07000732421875,2.422426550383773,177.72999572753906,1.2083303530982523,177.49000549316406,0.04720223973662563
5312,2019-03-13,180.47999572753903,182.41000366210938,180.08999633789062,181.05999755859372,595400.0,-0.00011082699424358466,-2.4117739456295113,-0.8923188882107141,63.86140904331098,63.6505094836567,-2.107776512178873,-3.355808521351122,-14.685507896597159,-24.178181979558047,36.2887046313074,2.32000732421875,2.445869898346615,2.945497131347622,-0.6624506616117571,6.553444924307001,1.1415232348679467,4.749471027827298,-6.4917993164062295,77.47950659136359,14.64322735672988,1.803973896479689,3,-2.354995727539034,-4.224990844726534,-17.68499755859372,-24.24999237060544,6.169998168945369,2,0.047041254954266476,1.6139586379185533,180.5,-1.0967702240416088,179.07000732421875,2.422426550383773,177.72999572753906,0.047041254954266476
5313,2019-03-14,181.42999267578125,181.55999755859372,180.0,180.8600006103516,712800.0,0.005263724350239807,2.759021968931157,-0.9827418378889832,59.21789971581491,61.883752957409264,-2.8232241946443537,-3.9449400485908654,-14.88951039846745,-24.815812804862162,36.383514946780814,1.5599975585937216,2.3450850915918977,3.537994384765625,-0.12861451732950968,7.20460328686076,1.7046899337180434,5.3712988358132066,-7.104923974609392,88.56464237132418,28.827342751261796,1.8333044510475673,3,-3.30499267578125,-5.17498779296875,-18.24749755859375,-24.969993591308594,5.6100006103515625,3,0.04464535319686913,-2.4117739456295113,180.47999572753903,1.6139586379185533,180.5,-1.0967702240416088,179.07000732421875,0.04464535319686913
5314,2019-03-15,181.6199951171875,183.42999267578125,180.8600006103516,181.5200042724609,1226000.0,0.0010472493472772904,-2.6197118019364694,0.17542497657615283,62.82608815838207,61.10694759639253,-3.1711256313727745,-3.817972948721547,-14.29884370024402,-24.630254248060226,36.54198489717449,2.569992065429659,2.3149369692263804,3.4024971008300895,-0.378300554111604,7.183294755771783,1.5120982733592427,5.292895928300936,-6.971529017578149,68.13380470873943,8.524357339377204,1.8903988274708492,3,-2.9850006103515625,-4.8549957275390625,-17.98499298095703,-25.129989624023438,7.6699981689453125,4,0.0439379539746112,2.759021968931157,181.42999267578125,-2.4117739456295113,180.47999572753903,1.6139586379185533,180.5,0.0439379539746112
5315,2019-03-18,180.91000366210938,182.67999267578125,179.42999267578125,181.6300048828125,489300.0,-0.0039092141513383805,1.3049834965640388,-7.200671448189621,59.18941628333,60.64141053413158,-2.033835546938434,-2.8185274031448557,-12.63366756870397,-23.532084239536516,36.33210831401415,3.25,2.204837800840437,2.4170051574706974,-1.3018456445690276,6.1358559595104225,0.5575797564508207,4.276430558490574,-5.734645967929708,49.49911933069133,-8.788595728002917,1.8594254010198634,3,-2.2750091552734375,-4.1450042724609375,-17.275001525878906,-24.419998168945312,8.449996948242216,0,0.04499474448550522,-2.6197118019364694,181.6199951171875,2.759021968931157,181.42999267578125,-2.4117739456295113,180.47999572753903,0.04499474448550522
5316,2019-03-19,182.3000030517578,182.97000122070312,180.41000366210938,181.80999755859372,1032900.0,0.00768337494616711,1.7978087400255147,-0.6805620311109623,64.36037923962829,61.26910787338913,-3.0360896085406353,-3.8864008750596213,-13.23831462272264,-24.555093130335365,36.136552217359274,2.55999755859375,1.7870941476928692,3.476004028320318,-0.3650717140068309,7.317079770647467,1.5554661571567294,5.396541899483907,-6.629367258682038,71.75025939941406,13.134949848905976,1.9205378711635765,3,-3.665008544921875,-5.535003662109375,-17.99500274658203,-25.139999389648438,6.8799896240234375,1,0.03565551229395503,1.3049834965640388,180.91000366210938,-2.6197118019364694,181.6199951171875,2.759021968931157,181.42999267578125,0.03565551229395503
5317,2019-03-20,181.8500061035156,183.3999938964844,181.2100067138672,182.0800018310547,703000.0,-0.00246844180312189,-1.900655827160781,-0.4693737738610839,62.188172699094366,61.68159011188409,-1.9947838967232485,-3.1373031019766415,-12.07033999098283,-23.69931415278714,35.80221962097643,2.189987182617216,1.7029416617791355,2.7340065002441065,-1.0942446941115804,6.5622576945997935,0.819880903066263,4.64813209742195,-5.713808897477492,60.500335693358664,1.0038288208045572,1.914125597177849,3,-3.215011596679659,-4.575012207031222,-16.842506408691378,-24.69000244140622,18.009994506835994,2,0.024470700021363312,1.7978087400255147,182.3000030517578,1.3049834965640388,180.91000366210938,-2.6197118019364694,181.6199951171875,0.024470700021363312
5318,2019-03-21,185.3800048828125,185.75,181.5,181.50999450683597,502300.0,0.019411595605267618,-1.185090317139663,-16.82644463610209,64.61083578205624,62.379747831818506,-4.791796431152136,-6.248930374923646,-15.004492510255545,-26.683921130704817,35.64725156774726,4.25,1.8284914135709585,5.795005035400379,1.3289283804354852,10.261081690365273,3.561966707917918,8.02804336288284,-8.8061799485898,94.14565366451949,37.26554938807543,2.23303832748245,3,-3.6300048828125,-5.790008544921875,-18.505001068115234,-28.220001220703125,12.089996337890625,3,0.006850733521529095,-1.900655827160781,181.8500061035156,1.7978087400255147,182.3000030517578,1.3049834965640388,180.91000366210938,0.006850733521529095
5319,2019-03-22,181.6699981689453,185.38999938964844,181.4900054931641,184.3300018310547,432000.0,-0.020012982070059082,-1.5827868106994103,-0.6873376047313998,64.4949220869834,62.73890149589854,-0.518669329176106,-2.437046743634312,-10.688200579747843,-22.475375678311394,35.01927355024177,3.8999938964843466,2.040746980568059,1.9409980773925781,-2.6022028445212584,6.484198999306415,-0.33060238356435434,4.212598538349511,-4.36207922946042,35.44308381701063,-24.37609133152455,2.271600460956922,3,0.4250030517578125,-1.9949951171875,-13.759994506835938,-24.509994506835938,15.779998779296875,4,0.029559064079439423,-1.185090317139663,185.3800048828125,-1.900655827160781,181.8500061035156,1.7978087400255147,182.3000030517578,0.029559064079439423
5320,2019-03-25,181.2700042724609,182.1999969482422,179.60000610351562,181.02999877929688,492800.0,-0.0022017608879614237,1.4761925522252497,-0.09022750478986576,60.767378618774956,62.39072240304169,0.25279667973873643,-1.8823197705924315,-9.742413378175826,-21.619294784678317,33.799971487589175,2.5999908447265625,2.224901956920263,1.3815040588378622,-3.1418830575842946,5.904891175260019,-0.8801894993732162,3.6431976170489406,-3.2867188481347966,27.154468720691472,-33.62427461662979,2.261693558211076,3,1.319992065429716,-1.4750061035155966,-12.595001220703097,-23.959999084472628,13.169998168945341,0,0.044243332182070993,-1.5827868106994103,181.6699981689453,-1.185090317139663,185.3800048828125,-1.900655827160781,181.8500061035156,0.044243332182070993
5321,2019-03-26,182.97000122070312,183.42999267578125,181.9499969482422,182.58999633789062,408400.0,0.009378258444165954,1.2769378844077186,1.5833174391253704,68.5306433297416,62.90952621264509,-1.1845529528020506,-3.3865691733035703,-10.871090220206838,-22.79519924913916,32.9306420411345,2.159988403320341,2.4688895145382617,2.847000885009777,-1.809595177424029,7.503596947443583,0.5187028537928597,5.175298916226694,-4.365378630323107,54.79672295469996,-10.069182009361356,2.3282980312169075,3,-0.3800048828125,-3.1750030517578125,-13.930000305175781,-25.294998168945312,12.009994506835909,1,0.03492375442431506,1.4761925522252497,181.2700042724609,-1.5827868106994103,181.6699981689453,-1.185090317139663,185.3800048828125,0.03492375442431506
5322,2019-03-27,180.17999267578125,183.30999755859372,178.3699951171875,183.0,447800.0,-0.015248447976761503,1.8720924043221685,-7.420976549951815,57.13524798175091,62.678120464415755,1.741569529927233,-0.43952548528528723,-7.500421298665486,-19.545331511868767,31.49245785054273,4.940002441406222,2.5058195450783103,-0.057007598876964494,-4.594570902714594,4.480555704960665,-2.3257892507957934,2.2117740530418644,5.57000732421875,24.525695949187025,-42.14012787354528,2.268781651918818,3,1.8800048828125,-0.3849945068359375,-10.474990844726562,-22.504989624023438,16.770004272460938,2,0.049950051980492294,1.2769378844077186,182.97000122070312,1.4761925522252497,181.2700042724609,-1.5827868106994103,181.6699981689453,0.049950051980492294
5323,2019-03-28,181.0399932861328,181.5399932861328,179.5399932861328,180.4499969482422,370900.0,0.004773008354479469,1.5157290647012533,-0.2092180161461377,58.5002500027429,62.19747178045585,0.9168458592243383,-1.1207092031621642,-7.869017020478452,-19.99775585829923,29.976552399215507,2.0,2.3968357598456294,0.6529930114746207,-3.77581202080961,5.081798043758852,-1.5614095046674947,2.867395527616736,4.56240661621095,38.03413880272919,-29.562080345615456,2.214402516142109,3,1.0200042724609375,-1.2449951171875,-11.254989624023438,-23.284988403320312,16.090011596679688,3,0.1039549713994623,1.8720924043221685,180.17999267578125,1.2769378844077186,182.97000122070312,1.4761925522252497,181.2700042724609,0.1039549713994623
5324,2019-03-29,181.55999755859372,182.7700042724609,181.25999450683597,182.30999755859372,732600.0,0.002872317121880519,-1.2370413906911546,-1.2711943309367404,56.67557922054958,61.91815655125802,0.4329670334601019,-1.6413840094857335,-7.91948320772741,-20.07523958978456,28.129447585210354,1.7300109863280966,2.3060247617465564,1.1199974060058366,-3.339763397478805,5.579758209490478,-1.1098829957364842,3.3498778077481575,3.8977542480469083,63.04355692797551,-1.73876830176345,2.2298804017423164,3,0.5000000000000284,-1.764999389648409,-11.18749237060544,-23.80499267578122,11.619995117187528,4,0.08762945514457199,1.5157290647012533,181.0399932861328,1.8720924043221685,180.17999267578125,1.2769378844077186,182.97000122070312,0.08762945514457199
5325,2019-04-01,185.9600067138672,186.1199951171875,182.1100006103516,183.0399932861328,630500.0,0.024234463617755164,1.4753127119282472,-3.8933512369791665,62.62720650664933,61.72558180314925,-3.548532259952765,-5.609120821431702,-11.846850591135052,-24.38937417111009,27.93177656140441,4.559997558593778,2.374250136870387,5.063006591796864,0.30211082397292444,9.823902359620803,2.6825587078849082,7.443454475708819,-7.5900115966796875,97.93563350554435,34.827147187617655,2.380447883911964,4,-3.7150115966796875,-5.980010986328125,-14.075004577636719,-27.115005493164062,7.189987182617216,0,0.061787426433332016,-1.2370413906911546,181.55999755859372,1.5157290647012533,181.0399932861328,1.8720924043221685,180.17999267578125,0.061787426433332016
5326,2019-04-02,186.8800048828125,187.32000732421875,185.00999450683597,185.94000244140625,449500.0,0.004947290469616394,1.5384654079613356,0.32191716396852105,64.20960910540282,61.95018584829464,-4.191294791771753,-6.127353691634767,-12.30665449690207,-25.14989481890123,27.855129137655975,2.310012817382784,2.4110918004836606,5.5285041809082145,0.30355292191600824,10.75345543990042,2.9160285514121256,8.140979810404303,-8.355009765624999,95.08377830970355,32.397170088101795,2.612475629496101,4,-4.035003662109375,-6.3000030517578125,-14.095001220703125,-27.389999389648438,6.849990844726534,1,0.040453753002277715,1.4753127119282472,185.9600067138672,-1.2370413906911546,181.55999755859372,1.5157290647012533,181.0399932861328,0.040453753002277715
5327,2019-04-03,188.08999633789062,189.5500030517578,187.2100067138672,187.6300048828125,437500.0,0.006474697257402573,-2.6000281703366355,0.4893513408220245,64.61809486171296,61.950992412700934,-4.942852875602,-6.791645293721189,-12.988737479082346,-26.133473425229283,27.774418425314586,2.6699981689453125,2.6114457453206796,6.170996093750006,0.6008525607470006,11.74113962675301,3.385924327248489,8.956067860251522,-9.213200732421882,85.41453257237627,24.92723385494358,2.785071766501507,4,-4.129997253417969,-6.394996643066406,-14.249996185302734,-28.599990844726562,6.5500030517578125,2,0.03663139732998344,1.5384654079613356,186.8800048828125,1.4753127119282472,185.9600067138672,-1.2370413906911546,181.55999755859372,0.03663139732998344
5328,2019-04-04,186.1300048828125,188.66000366210938,184.32000732421875,188.66000366210938,313600.0,-0.010420498129826816,2.4308287999228013,-5.500099515690307,59.18536050538622,61.36104112585681,-3.202011582735537,-4.375513161830639,-10.513372898183974,-23.99927928459934,27.543821518170684,4.339996337890625,2.5728097449997165,3.7790046691894474,-1.6839799832701488,9.241989321649044,1.0475123429596351,6.51049699541926,-6.612816830566402,58.74554108825042,-0.7425311750283754,2.731492326229803,4,-2.1700057983398438,-4.435005187988281,-12.247501373291016,-26.639999389648438,3.0800018310546875,3,0.05813136937401331,-2.6000281703366355,188.08999633789062,1.5384654079613356,186.8800048828125,1.4753127119282472,185.9600067138672,0.05813136937401331
5329,2019-04-05,189.2400054931641,189.6000061035156,186.42999267578125,186.57000732421875,625100.0,0.016708754788405278,-1.149141636451078,-1.0553357538328039,65.45455060171722,61.881838012850395,-5.727600023111108,-6.934537170574885,-13.073808796040055,-26.919694949649823,28.33711937300637,3.4700012207030966,2.699468196018074,6.313504791259788,0.4872366658653675,12.13977291665421,3.4003707285625637,9.226638853957013,-9.120848540947293,95.19358683141058,33.01921656867414,2.913134062697214,4,-5.255004882812528,-7.520004272460966,-15.170001983642607,-29.75000000000003,2.009994506835909,4,0.04169308370651792,2.4308287999228013,186.1300048828125,-2.6000281703366355,188.08999633789062,1.5384654079613356,186.8800048828125,0.04169308370651792
5330,2019-04-08,189.7700042724609,189.8699951171875,187.2700042724609,189.00999450683597,550700.0,0.0028006698579172706,4.416695806974659,0.2846480475022759,64.31583416869698,61.41352588384543,-5.503866066264493,-6.979668867029574,-13.116703795356358,-27.25462316782,28.658575637792616,2.599990844726591,2.520507193344855,6.308503723144497,0.026077867655459386,12.590929578633535,3.167290795399964,9.44971665088903,-8.8923793881402,98.1983591954334,35.69712372590884,3.1412129277445193,4,-5.650009155273409,-7.915008544921847,-15.272506713867159,-29.990005493164034,4.110000610351591,0,0.017969059000622956,-1.149141636451078,189.2400054931641,2.4308287999228013,186.1300048828125,-2.6000281703366355,188.08999633789062,0.017969059000622956
5331,2019-04-09,189.0200042724609,190.25,188.3300018310547,188.92999267578125,706000.0,-0.003952152516807583,-1.9767568398765096,0.11843478959200487,63.58468801586587,62.13013033208044,-4.252632442800547,-5.859040050065175,-11.884719541995338,-26.203356765200766,28.628526550608346,1.9199981689453125,2.6167558844624637,5.132503509521456,-1.452553081973008,11.71756010101592,1.8399752137742098,8.425031805268702,-7.243142364853526,79.2580565476492,15.82196903456645,3.2925282957472377,4,-4.125007629394503,-6.975006103515597,-13.624999999999972,-28.76499938964841,7.809997558593778,1,0.02184948434383882,4.416695806974659,189.7700042724609,-1.149141636451078,189.2400054931641,2.4308287999228013,186.1300048828125,0.02184948434383882
5332,2019-04-10,188.97000122070312,190.2899932861328,188.13999938964844,189.07000732421875,1035200.0,-0.0002645384119540628,-1.4431613261201277,-1.1110357687747194,57.83499730257155,62.056213365394726,-3.15659179853526,-5.4181670601215615,-11.286959443587136,-25.83830218850818,28.28797026421796,2.149993896484375,2.8638620711167277,4.658000183105457,-2.0946339175262665,11.410634283737181,1.2816831327895954,8.03431723342132,-6.176362742008621,77.88952815214863,17.58047059778282,3.376317050315861,4,-3.19500732421875,-6.905006408691406,-13.55999755859375,-28.714996337890625,6.3300018310546875,2,0.025189154236584743,-1.9767568398765096,189.0200042724609,4.416695806974659,189.7700042724609,-1.149141636451078,189.2400054931641,0.025189154236584743
5333,2019-04-11,189.52999877929688,190.47999572753903,188.1699981689453,189.5800018310547,1070700.0,0.0029634204105217776,1.4973070166033402,0.5,69.88867104095704,63.52433467877333,-2.665990500749757,-5.628810333294837,-11.405192670222391,-26.056036056310006,27.987997199970287,2.3099975585937216,2.861097242757637,4.812997436523432,-2.1792063867096374,11.805201259756501,1.3168955249068972,8.309099348139966,-5.686870627561007,76.5433029036894,12.548179314762763,3.496101911616529,4,-3.2350006103515625,-7.370002746582031,-13.954994201660156,-29.274993896484375,4.6300048828125,3,0.026961434302028575,-1.4431613261201277,188.97000122070312,-1.9767568398765096,189.0200042724609,4.416695806974659,189.7700042724609,0.026961434302028575
5334,2019-04-12,189.6000061035156,190.5,188.97000122070312,189.94000244140625,417900.0,0.00036937331646513805,1.0959010054137663,6.799511748551072,71.4359197873352,64.50308059884954,-1.6489959907429181,-5.344328505747512,-11.056396764970913,-25.849514650148734,27.230734749300634,1.529998779296875,3.3342797795993135,4.4840042114257415,-2.672885764663647,11.64089418751513,0.905559223381033,8.06244919947045,-4.694979139651224,72.1363750171242,3.337353377348549,3.5784449880446965,4,-2.1900024414062216,-7.430007934570284,-13.765003204345675,-29.345001220703097,5.959991455078125,4,-0.0020569587399458245,1.4973070166033402,189.52999877929688,-1.4431613261201277,188.97000122070312,-1.9767568398765096,189.0200042724609,-0.0020569587399458245
5335,2019-04-15,189.0500030517578,191.1999969482422,188.8999938964844,190.8000030517578,478400.0,-0.0029008598842422684,-1.2438853740231086,5.147114262633085,66.6301891737807,64.77203393978041,-0.6868073187445134,-4.377674987797235,-10.125644153280689,-25.024651135772956,27.165765138836207,2.300003051757784,3.7560453780126295,3.5270011901855582,-3.548130448943539,10.602132829314655,-0.010564629378990276,7.064567009750107,-3.137880941389028,29.73870549516306,-39.144805083794125,3.537565819564553,4,-1.2900009155273438,-4.575004577636719,-12.854999542236328,-28.794998168945312,8.639999389648438,0,0.011637116703139494,1.0959010054137663,189.6000061035156,1.4973070166033402,189.52999877929688,-1.4431613261201277,188.97000122070312,0.011637116703139494
5336,2019-04-16,188.8000030517578,189.8000030517578,188.3999938964844,189.3800048828125,349100.0,-0.001322401459742717,-1.0289691622162938,0.3314296177455357,77.38248846139325,66.19029989530046,-0.15177491751381922,-3.8111423953156134,-9.579248071339066,-24.39386910039616,26.938494449613938,1.400009155273409,4.246972932935989,2.952001190185541,-4.096874526061157,10.00087690643224,-0.5724366679378079,6.47643904830889,-1.8303059738143475,21.568764336292013,-50.73940492249219,3.5244378581233446,4,-1.0400009155273438,-4.015007019042969,-12.389999389648438,-28.544998168945312,5.8300018310546875,1,0.026906788924479175,-1.2438853740231086,189.0500030517578,1.0959010054137663,189.6000061035156,1.4973070166033402,189.52999877929688,0.026906788924479175
5337,2019-04-17,186.3000030517578,189.3800048828125,186.07000732421875,189.3800048828125,403700.0,-0.013241525209693128,1.1493477862383639,5.310331219910026,65.13235986149459,66.85107760153471,2.310596347496272,-1.0125818150108614,-6.821587921111359,-21.491664787407046,26.2202530799719,3.30999755859375,4.201310135338048,0.22950134277343182,-6.5643316727319245,7.023334358278788,-3.1674151649792464,3.62641785052611,4.899993896484375,4.483356583452062,-69.17938165184168,3.3969165077526724,4,2.3349990844726562,-1.5150070190429688,-9.444999694824219,-25.894996643066378,8.429992675781222,2,0.05652173165220731,-1.0289691622162938,188.8000030517578,-1.2438853740231086,189.0500030517578,1.0959010054137663,189.6000061035156,0.05652173165220731
5338,2019-04-18,186.6499938964844,187.4499969482422,184.67999267578125,187.4499969482422,485200.0,0.0018786411110758294,5.924984264433806,0.25974109615507546,64.78791070633798,66.77700650204814,2.28211121191012,-1.3307796848281157,-6.908085488277294,-21.468460560294403,24.702331718884462,2.7700042724609375,4.041730164229676,0.515992736816429,-6.274405672948973,7.306391146581831,-2.879206468066286,3.911191941699144,4.4474032592773085,30.214722849554022,-42.94098922568534,3.3951992048827075,4,1.2900009155273153,-1.8649978637695597,-9.459991455078153,-24.29999542236331,8.130004882812472,3,0.04634347408589079,1.1493477862383639,186.3000030517578,-1.0289691622162938,188.8000030517578,-1.2438853740231086,189.0500030517578,0.04634347408589079
5339,2019-04-22,187.0399932861328,187.6699981689453,186.1300048828125,186.2700042724609,475800.0,0.002089469072603878,-1.933354647445213,-0.9624825955101882,54.0908639029725,65.6408986947454,1.729049629610472,-1.3679821527742888,-6.997547377133287,-21.494217459382128,23.134010689689273,1.5399932861328125,3.779178878693415,0.6374923706054574,-5.826526777196932,7.101511518407847,-2.5945172032957373,3.869501944506652,3.8007076904296753,36.196304660714496,-32.42764170190885,3.232009573901198,4,0.9000015258789062,-2.2549972534179688,-9.849990844726562,-24.649993896484375,7.480010986328097,0,0.038066780536526235,5.924984264433806,186.6499938964844,1.1493477862383639,186.3000030517578,-1.0289691622162938,188.8000030517578,0.038066780536526235
5340,2019-04-23,189.2899932861328,190.17999267578125,187.05999755859372,187.44000244140625,593000.0,0.012029512835567635,-1.3908002969908904,2.4026197931115596,58.293156010531064,65.05295069415266,-0.666265375312804,-3.147723290129477,-8.915957547942241,-23.416204273947187,22.684717997667256,3.1399993896484375,3.856059279843322,2.4864929199218864,-3.6221878927927946,8.595173732636567,-0.5678474864354541,5.540833326279227,1.3042793583984178,83.81819291548295,17.775317952328734,3.054340406357345,4,-1.3499984741210938,-4.504997253417969,-11.589996337890625,-26.389999389648438,6.6300048828125,1,0.033123802075385456,-1.933354647445213,187.0399932861328,5.924984264433806,186.6499938964844,1.1493477862383639,186.3000030517578,0.033123802075385456
5341,2019-04-24,189.3600006103516,190.5,188.2400054931641,189.1000061035156,366200.0,0.0003698416540856009,-1.2828276600828044,0.14053826675797565,54.742361203700995,64.70932446094481,-0.7632346262892042,-2.861155194144686,-8.564195888473535,-23.108955041237408,21.92505008177192,2.259994506835909,3.467613713858185,2.237000274658243,-3.693283897638736,8.167284446955222,-0.7281418114902465,5.202142360806732,-4.680007934570341,80.41240627130246,16.12510234554398,2.9651420861484916,4,-1.4200057983398722,-4.575004577636747,-11.660003662109403,-26.460006713867216,5.619995117187443,2,0.04399029258663445,-1.3908002969908904,189.2899932861328,-1.933354647445213,187.0399932861328,5.924984264433806,186.6499938964844,0.04399029258663445
5342,2019-04-25,189.17999267578125,190.32000732421875,187.6499938964844,188.7100067138672,855400.0,-0.0009506122411815365,-1.0617771991116005,1.8076765068368605,63.13515772650932,63.958934092672834,-0.6149784248328274,-2.078905096663277,-8.077029121608717,-22.62954145379601,22.52919935052947,2.6700134277343466,3.0685657705395784,1.606992340087885,-3.3987968631933256,6.6127815433690955,-0.8959022615527203,4.10988694172849,-4.383599853515619,77.3194903256253,11.82180190474189,2.502894601640609,4,-1.2399978637695312,-4.394996643066406,-11.479995727539062,-26.279998779296875,0.1500091552734375,3,0.02880860777054539,-1.2828276600828044,189.3600006103516,-1.3908002969908904,189.2899932861328,-1.933354647445213,187.0399932861328,0.02880860777054539
5343,2019-04-26,199.8600006103516,203.27999877929688,191.0,194.3999938964844,1096900.0,0.05645421475871326,-1.0032633411784526,11.61738255251453,77.68504242701972,64.65328105263778,-10.812643637827193,-11.886078280788979,-18.319120446726032,-32.957933736530975,24.09659536678576,14.100006103515625,3.001490770327081,11.345999908447283,4.703145303176086,17.98885451371848,8.024572605811699,14.667427211082867,-14.949535644531267,80.05831261755516,17.560301086113412,3.321427302635598,4,-5.880004882812528,-9.035003662109403,-21.905006408691435,-36.07500457763675,-5.570007324218778,4,-0.02566799193008129,-1.0617771991116005,189.17999267578125,-1.2828276600828044,189.3600006103516,-1.3908002969908904,189.2899932861328,-0.02566799193008129
5344,2019-04-29,197.47000122070312,201.0,197.33999633789062,199.5500030517578,560500.0,-0.011958367769186684,-2.1281927553715234,-0.38095224787397264,68.29845113313065,64.83864349256555,-8.033716556684908,-8.688490383943645,-15.536705091044752,-30.217066366670934,25.384749880230167,3.660003662109375,3.1264230891093234,8.16050033569337,1.2201365964570812,15.10086407492966,4.690318466075212,11.63068220531153,-11.824754902343727,64.18004240851789,5.941856531372352,3.470181869618148,4,-3.4900054931640625,-6.6450042724609375,-16.800003051757812,-30.125,2.8600006103515625,0,-0.013622334657302004,-1.0032633411784526,199.8600006103516,-1.0617771991116005,189.17999267578125,-1.2828276600828044,189.3600006103516,-0.013622334657302004
5345,2019-04-30,197.4499969482422,199.1499938964844,196.1199951171875,197.0,922500.0,-0.00010130284264586731,-1.7420720129803136,-0.21634449620364596,70.75327676595262,64.10206441529438,-7.4838764962288735,-8.18310072574539,-15.125775317481754,-29.894003011433256,25.713315190350304,3.0299987792969034,2.9646515803225384,7.565996551513678,-0.07390773460465994,15.205900837632015,3.746044408454509,11.385948694572846,-11.099360531445285,62.699935958013384,6.826476789293004,3.8199521430591723,4,-3.470001220703125,-6.625,-16.56499481201172,-28.464996337890625,5.809997558593778,1,-0.014839162932726357,-2.1281927553715234,197.47000122070312,-1.0032633411784526,199.8600006103516,-1.0617771991116005,189.17999267578125,-0.014839162932726357
5346,2019-05-01,194.44000244140625,198.27999877929688,194.32000732421875,197.8600006103516,467000.0,-0.0152443380772751,-1.1639366132885296,-7.600047472110198,61.75332322638854,63.726615900282596,-4.011573676835411,-4.8250743681043105,-11.760798250266134,-26.504043567190024,25.55775421136114,3.959991455078125,2.7041893208505883,4.178002166748058,-3.583225904269483,11.9392302377656,0.29738813123927343,8.058616202256843,-7.4121915301093395,43.44213962715058,-9.247950607564405,3.880614035508776,5,-0.4600067138671875,-3.6150054931640625,-13.247505187988281,-25.115005493164062,12.649993896484375,2,0.007611580482185243,-1.7420720129803136,197.4499969482422,-2.1281927553715234,197.47000122070312,-1.0032633411784526,199.8600006103516,0.007611580482185243
5347,2019-05-02,194.97999572753903,196.02999877929688,193.4499969482422,194.02999877929688,719100.0,0.0027771717720252997,-1.4454986585286482,-0.2777770341716642,61.720415852591586,63.38578313875523,-3.56580993275648,-5.083029513021955,-11.94285380844076,-26.71854777860736,24.818272493477828,2.5800018310546875,2.647676138179918,4.373495483398415,-3.590798729515001,12.33778969631183,0.3913483769417212,8.355642589855108,-7.302097301522139,32.41039188252199,-16.549334303792676,3.9821471064567024,5,-0.2749938964843466,-4.154998779296847,-13.787498474121065,-25.654998779296847,12.130004882812557,3,0.0,-1.1639366132885296,194.44000244140625,-1.7420720129803136,197.4499969482422,-2.1281927553715234,197.47000122070312,0.0
5348,2019-05-03,196.9499969482422,197.44000244140625,195.1100006103516,195.6199951171875,415100.0,0.01010360685132028,1.0173064093163722,1.40000642477397,64.61230252312936,64.55483187432822,-4.381911028468835,-6.535964007117343,-13.524323612200362,-28.293213419864287,25.255216640157208,2.460006713867216,2.521040255542914,5.802497100830067,-2.3492188214957253,13.954213023155859,1.726639139667185,9.878355061992949,-8.648014508094093,46.35759715600539,0.31594734238196764,4.075857961162891,5,-1.779998779296875,-5.540000915527344,-16.022499084472656,-26.294998168945312,9.6300048828125,4,-0.03868999865580103,-1.4454986585286482,194.97999572753903,-1.1639366132885296,194.44000244140625,-1.7420720129803136,197.4499969482422,-0.03868999865580103
5349,2019-05-06,197.1300048828125,197.4900054931641,192.1300048828125,193.5200042724609,431100.0,0.0009139778489948291,1.4757498123486703,2.7142824363548965,66.30346499932566,65.44486620641648,-3.330356459337281,-6.423923380967835,-13.395641329172122,-28.1215253650777,25.15266858028794,5.360000610351591,2.8371809345763666,5.588005065917969,-2.9304451457429366,14.106455277578874,1.3287799600875019,9.847230171748436,-8.228901789098444,71.2251826927672,22.166202184863103,4.259225105830454,5,-1.665008544921875,-4.860008239746094,-16.20250701904297,-26.475006103515625,9.3699951171875,0,-0.014406795141957085,1.0173064093163722,196.9499969482422,-1.4454986585286482,194.97999572753903,-1.1639366132885296,194.44000244140625,-0.014406795141957085
5350,2019-05-07,193.17999267578125,196.3600006103516,191.58999633789062,195.25,805200.0,-0.020037600107499665,1.2237737862350897,-0.5734091341378318,57.68958143915748,65.77233512146722,1.373968358782065,-2.3245243370857906,-9.15358521940692,-23.813987685611153,24.923332921471765,5.540008544921875,3.1004802908151134,1.4674934387207088,-7.038116139252537,9.973103016693955,-2.785311350265914,5.720298227707332,-3.7037337546438778,23.76675273015902,-27.58111459017028,4.252804788986629,5,2.285003662109375,-0.48499298095703125,-12.252494812011719,-21.349990844726562,12.19000244140625,1,0.03701216185090894,1.4757498123486703,197.1300048828125,1.0173064093163722,196.9499969482422,-1.4454986585286482,194.97999572753903,0.03701216185090894
5351,2019-05-08,193.1499938964844,194.22000122070312,191.6100006103516,192.47000122070312,669600.0,-0.00015528926614671867,-1.1750060399527256,-0.3284977148754376,63.16798203442113,65.77598226679075,2.232931166208374,-2.075673622610651,-8.832317299021582,-23.450152310207613,24.592782869661665,2.610000610351534,3.6412460214964995,1.2309951782226847,-7.1995837984372315,9.6615741548826,-2.984294310107259,5.4462846665526286,-3.121585381020651,26.44059555737202,-29.561542042819795,4.215289488329952,5,3.990005493164034,0.6500091552734091,-12.037498474121122,-20.28999328613284,12.050003051757784,2,0.05234274361804969,1.2237737862350897,193.17999267578125,1.4757498123486703,197.1300048828125,1.0173064093163722,196.9499969482422,0.05234274361804969
5352,2019-05-09,193.72999572753903,193.97000122070312,189.1300048828125,190.9900054931641,506600.0,0.00300285710267989,2.006207765867713,4.029440804236351,63.49083863329343,64.19884851193227,2.6442977195833066,-2.404040673808197,-9.096054410885642,-23.676462752484355,24.048397186581763,4.839996337890625,4.001568824089674,1.572997283935507,-6.7754017492207765,9.92139631709179,-2.6012022326426347,5.747196800513649,9.550003051757841,55.02380991492626,-4.065101362132026,4.174199516578148,5,1.335006713867216,0.07000732421877842,-12.017494201660128,-20.269989013671847,9.610000610351591,3,0.06896196203473326,-1.1750060399527256,193.1499938964844,1.2237737862350897,193.17999267578125,1.4757498123486703,197.1300048828125,0.06896196203473326
5353,2019-05-10,194.63999938964844,195.0,190.52999877929688,192.91000366210938,604100.0,0.004697278078657607,2.6489851335612813,0.6313875523478701,64.20028898141462,63.743497161741594,1.023611644741294,-3.0689328838206507,-9.677211627627003,-24.16593182625229,23.514497826303117,4.470001220703125,4.501775405034067,2.2275009155273438,-6.095118252546143,10.55012008360083,-1.933808668509414,6.3888104995641015,8.356999511718755,65.90902038946392,3.7622375556077827,4.16130958403675,5,-0.5,-0.839996337890625,-11.8125,-19.110000610351562,11.289993286132812,4,0.0640670019513283,2.006207765867713,193.72999572753903,-1.1750060399527256,193.1499938964844,1.2237737862350897,193.17999267578125,0.0640670019513283
5354,2019-05-13,189.2100067138672,192.50999450683597,187.0200042724609,189.02999877929688,459900.0,-0.027897619671232055,-1.6142829635496245,0.10405108619914091,49.866422037051194,61.42273552519699,5.764952671603368,2.4562786109497665,-4.053994896795615,-18.30167490891847,22.594414285135862,7.619995117187528,4.824757392766088,-3.1829917907714957,-11.53513222608646,5.169148644543469,-7.359062008428964,0.9930784268859725,13.509652307128903,23.44757280601742,-34.472537718379684,4.176070217657478,5,3.4399948120117188,4.769989013671875,-6.38250732421875,-13.680007934570312,20.199996948242188,0,0.09180272977557302,2.6489851335612813,194.63999938964844,2.006207765867713,193.72999572753903,-1.1750060399527256,193.1499938964844,0.09180272977557302
5355,2019-05-14,191.25,193.07000732421875,189.3000030517578,189.72999572753903,583900.0,0.010781635292776981,-2.1680846289469464,8.444095956599293,52.96145137728297,60.445860875296376,3.076532089512966,0.6214145725076605,-5.7544400526943775,-19.89001493835144,21.486391240163947,3.8600006103515625,3.9109641133850346,-1.2529983520507812,-9.47671904217151,6.9707223380699475,-5.364858697111146,2.858861993009583,10.841672831054694,53.00749363738766,-1.982086752091412,4.1118603450603715,5,1.0050048828125,2.7299957275390625,-8.397499084472656,-15.694999694824219,19.77000427246091,1,0.0797385620915032,-1.6142829635496245,189.2100067138672,2.6489851335612813,194.63999938964844,2.006207765867713,193.72999572753903,0.0797385620915032
5356,2019-05-15,193.8800048828125,194.50999450683597,189.5200042724609,189.80999755859372,408700.0,0.013751659517973858,-1.1462351759849296,2.677628871153911,56.839362683840356,59.903521634324015,0.4008963717724612,-1.6954208481553223,-8.038605502768206,-22.043378580407932,20.692891333604273,4.989990234375057,3.360493624421764,1.1230064392089787,-6.9312067937571555,9.177219672175113,-2.904100177274074,5.150113055692032,7.6088012058984305,85.96496595452578,32.403727140625904,4.027106616483066,5,-1.625,0.0999908447265625,-10.892509460449219,-17.915008544921875,16.8699951171875,2,0.059263410073256084,-2.1680846289469464,191.25,-1.6142829635496245,189.2100067138672,2.6489851335612813,194.63999938964844,0.059263410073256084
5357,2019-05-16,196.8300018310547,199.41000366210938,194.47000122070312,194.47000122070312,611600.0,0.015215581153019242,-3.1864416642420714,0.5798516863368435,44.310930860451094,57.64781367180421,-2.5245648622519923,-4.022314457713151,-10.56750391244833,-24.451789574491613,21.29128032377647,5.529998779296875,2.7973851560463743,3.546503448486334,-4.0966798191702765,11.189686716142944,-0.2750881853419571,7.368095082314625,4.080052185006252,79.17673964366605,27.77059720907122,3.821591633828303,5,-3.6149978637695312,-2.850006103515625,-13.360004425048828,-19.830001831054688,12.740005493164062,3,0.04252398028412219,-1.1462351759849296,193.8800048828125,-2.1680846289469464,191.25,-1.6142829635496245,189.2100067138672,0.04252398028412219
5358,2019-05-17,195.3000030517578,197.5,195.16000366210938,195.58999633789062,349200.0,-0.007773199029943223,-7.210627760674608,-0.12287847929395791,45.789682170785895,55.36850446863312,-1.4005099485993355,-1.9089233002315495,-8.64968161525178,-22.310473851339452,22.481250397813547,2.339996337890625,2.5838790766791817,1.5840042114257926,-5.4318945169712265,8.599902939822812,-1.923945152772717,5.091953575624302,5.054448974559136,66.82808060680483,16.333938706457516,3.5079493641985056,5,-2.0849990844726562,-1.32000732421875,-11.380008697509766,-18.280006408691406,12.599990844726591,4,0.04116739969533989,-3.1864416642420714,196.8300018310547,-1.1462351759849296,193.8800048828125,-2.1680846289469464,191.25,0.04116739969533989
5359,2019-05-20,194.16000366210938,195.7899932861328,192.2899932861328,193.22999572753903,412400.0,-0.005837170362697375,-1.4910918401146847,-3.2069981583794718,43.88249653996025,53.83438392427788,-0.8114417501847129,-0.2194100961618517,-7.134846305643862,-20.513275470841023,23.36741003774853,3.5,2.291989513674338,0.08800430297850426,-6.184774462251028,6.360783068208036,-3.0483850796362617,3.22439368559327,5.661070454053345,48.07121975220694,-0.8426618914351351,3.136389382614771,5,-0.9449996948242188,-0.1800079345703125,-9.932506561279297,-17.045005798339844,11.529998779296875,0,0.06062004940087884,-7.210627760674608,195.3000030517578,-3.1864416642420714,196.8300018310547,-1.1462351759849296,193.8800048828125,0.06062004940087884
5360,2019-05-21,195.55999755859372,196.8300018310547,195.1199951171875,195.4900054931641,343900.0,0.007210516430153691,-3.2221719883206177,0.07525964330827634,52.21518032292134,52.61740595633346,-2.054367071435877,-1.1864144062903108,-8.179207114227182,-21.345363344197665,23.57192659719139,2.6699981689453125,1.7412432824370967,1.174497985839821,-4.706474681809368,7.05547065348901,-1.7659883479847736,4.114984319664416,3.7490337638209326,61.07172557012161,10.992068899703092,2.940486333824594,5,-2.3449935913085653,-1.580001831054659,-10.769996643066378,-17.915000915527315,11.729995727539091,1,0.07082228613428931,-1.4910918401146847,194.16000366210938,-7.210627760674608,195.3000030517578,-3.1864416642420714,196.8300018310547,0.07082228613428931
5361,2019-05-22,197.69000244140625,198.5,195.3800048828125,195.3800048828125,673000.0,0.010891823018019497,-1.7012973287182604,33.00370612603509,55.042809206151496,51.678736019984356,-3.880748724752692,-2.8041278911465213,-9.96759567348252,-22.921245132732224,23.817731411336197,3.1199951171875,1.145137805577292,2.888002777099615,-2.6651355593222092,8.44114111352144,0.1114336088886887,5.664571945310541,1.1274677990102475,75.84271468892047,22.556096831669038,2.7765691682109184,5,-4.474998474121094,-3.7100067138671875,-11.572502136230469,-18.360000610351562,11.470001220703125,2,0.06742881110037713,-3.2221719883206177,195.55999755859372,-1.4910918401146847,194.16000366210938,-7.210627760674608,195.3000030517578,0.06742881110037713
5362,2019-05-23,194.6300048828125,197.22999572753903,192.9199981689453,196.16000366210938,548100.0,-0.01547876736710907,1.3487834489181802,-0.6623378339102175,45.85123120825458,49.63995182296657,-0.7595319540198489,0.7221297593089844,-6.593850945596074,-19.300451530742805,24.0925044894506,4.7700042724609375,0.9810925986639347,-0.44449539184569176,-5.33088634383131,4.441895560139926,-2.8876908678385007,1.9987000841471172,3.8699951171875,37.68130542362137,-15.800941334234878,2.4431954759928094,5,-1.4150009155273438,-0.6500091552734375,-8.357505798339844,-14.870002746582031,16.659988403320312,3,0.08282379238953119,-1.7012973287182604,197.69000244140625,-3.2221719883206177,195.55999755859372,-1.4910918401146847,194.16000366210938,0.08282379238953119
5363,2019-05-24,194.72999572753903,196.6000061035156,193.8600006103516,195.9600067138672,506600.0,0.000513748354405763,1.1832628149012783,0.8039293906452764,45.69582129039702,49.176551740004996,-0.9447666070907417,0.2298928945823775,-6.403089858370123,-18.85588507252882,21.71579545067505,2.7400054931640057,0.6659129511749597,-0.08800430297853268,-4.4243064132418795,4.248297807284814,-2.2561553581102203,2.080146752153155,3.770004272460966,39.29146221303756,-11.452928087843851,2.1681510551316783,5,-0.37499237060544033,-0.7499999999999716,-8.019996643066378,-14.079994201660128,19.090011596679716,4,0.07620814421134914,1.3487834489181802,194.6300048828125,-1.7012973287182604,197.69000244140625,-3.2221719883206177,195.55999755859372,0.07620814421134914
5364,2019-05-28,194.77999877929688,198.19000244140625,194.3699951171875,195.6000061035156,662300.0,0.0002567814556304615,-3.658503907703759,0.6666666666666281,53.33612887133229,49.218182572677144,-0.13586392880856124,-0.03369914727164769,-6.161890547070357,-18.347049033414663,19.34009155117819,3.82000732421875,0.2857290482087933,0.09649887084961506,-4.056451357225143,4.249449098924373,-1.9799762431877639,2.172973984886994,-7.759994506835966,33.33333333333333,-19.963347451223626,2.076475114037375,5,-0.31499481201171875,-0.0749969482421875,-8.417503356933594,-14.129997253417969,22.279998779296847,1,0.06735802032760896,1.1832628149012783,194.72999572753903,1.3487834489181802,194.6300048828125,-1.7012973287182604,197.69000244140625,0.06735802032760896
5365,2019-05-29,194.5200042724609,195.27999877929688,192.5,193.6499938964844,463500.0,-0.0013348111123594464,1.3263594052262961,-1.060978786750991,52.82943354604888,48.772634890700324,0.7115922291930019,-0.004708599848157746,-5.584822225648651,-17.441503716597396,17.113823627005768,2.779998779296875,-0.21854995436103763,-0.016996002197288362,-3.9604705904226307,3.926478586028054,-1.9887332963099595,1.9547412919153828,-7.27660003662109,33.666737874348485,-22.075833098725994,1.9717372941126678,5,1.3299942016601847,0.6299972534179972,-8.157508850097628,-13.870002746582003,22.80999755859378,2,0.0574233905182302,-3.658503907703759,194.77999877929688,1.1832628149012783,194.72999572753903,1.3487834489181802,194.6300048828125,0.0574233905182302
5366,2019-05-30,195.9199981689453,196.9900054931641,194.52999877929688,194.97999572753903,447700.0,0.007197171837007854,-1.673925663012321,1.0804496904433045,54.37476072383938,49.89083820885457,-0.41191438556708704,-1.3577525699691364,-6.6897475716158965,-18.283122634379993,15.563833212472167,2.470001220703182,0.20947032435350366,1.3089981079101562,-2.6820699831670822,5.300066198987395,-0.686535937628463,3.3045321534487755,-8.45766196899416,60.1053901850362,4.095432957724896,1.9955340455386126,5,-0.5250015258789062,-0.7699966430664062,-9.557502746582031,-15.269996643066406,19.720001220703125,3,0.05803386700413782,1.3263594052262961,194.5200042724609,-3.658503907703759,194.77999877929688,1.1832628149012783,194.72999572753903,0.05803386700413782
5367,2019-05-31,194.97999572753903,196.05999755859372,193.67999267578125,194.4199981689453,435400.0,-0.004797889190442439,-1.333328346821819,0.5957405363287616,50.678365492927675,50.4340252446481,0.2660448322812954,-0.44032586460326684,-5.445008849763042,-16.823342603993552,14.150737299832564,2.3800048828124716,0.3849184876991103,0.36899566650387783,-3.6220724245733606,4.360063757581116,-1.6265383790347414,2.364529712042497,-7.303106202758784,43.58514347009873,-10.711118243508665,1.9955340455386126,5,0.41500091552737217,0.17000579833987217,-8.617500305175753,-14.329994201660128,22.5,4,0.07272545002198672,-1.673925663012321,195.9199981689453,1.3263594052262961,194.5200042724609,-3.658503907703759,194.77999877929688,0.07272545002198672
5368,2019-06-03,189.3300018310547,195.5399932861328,188.16000366210938,194.7899932861328,771400.0,-0.02897730033997703,1.1206892771797514,-9.750027247956899,50.237332412654176,51.140118119391865,5.565398121405053,4.858631331604272,0.3365510842906474,-10.769287401830837,12.388956749986077,7.3799896240234375,0.06116263890558571,-4.899998474121105,-9.376270089946644,-0.42372685829556644,-7.138134282033889,-2.6618626662083216,-1.4428500479419313,11.66498814895501,-44.6111774451799,2.23813580791277,6,4.0,5.819999694824219,-2.9675064086914062,-8.680000305175781,29.539993286132812,0,0.11598791128029329,-1.333328346821819,194.97999572753903,-1.673925663012321,195.9199981689453,1.3263594052262961,194.5200042724609,0.11598791128029329
5369,2019-06-04,194.2899932861328,194.3300018310547,189.08999633789062,190.6999969482422,538900.0,0.026197598938936695,1.855578376670353,-0.6575095157981813,55.39006543431055,51.492883131768444,0.6993264514369741,-0.3426012161255585,-4.311923288754286,-15.271835401834721,11.537299915810403,5.2400054931640625,0.09888443495214005,0.20199356079100994,-4.062080974761557,4.466068096343577,-1.9300437069852876,2.3340308285673075,-6.1967844898541955,69.42229165190591,12.206687944886532,2.132037267776286,6,-0.959991455078125,-0.27999114990234375,-1.8874969482421875,-7.089996337890625,24.300003051757812,1,0.10051991720090236,1.1206892771797514,189.3300018310547,-1.333328346821819,194.97999572753903,-1.673925663012321,195.9199981689453,0.10051991720090236
5370,2019-06-05,200.3300018310547,200.7400054931641,195.9199981689453,196.38999938964844,549200.0,0.031087594593853796,1.0252090065138104,1.0974948358084615,60.20247239923322,52.06617904211085,-5.132654270095429,-6.1339761578672665,-9.950911545564225,-20.848484357673158,10.856734967484838,6.450012207031278,0.34729792292165484,5.884501647949207,0.8176214232952645,10.95138187260315,3.3510615356222218,8.417941760276193,-12.169998168945312,96.74082986937826,41.378856579079866,2.5334401123269776,6,-5.879997253417969,-6.4499969482421875,-7.9275054931640625,-11.975006103515625,19.319992065429716,2,0.08351218277154526,1.855578376670353,194.2899932861328,1.1206892771797514,189.3300018310547,-1.333328346821819,194.97999572753903,0.08351218277154526
5371,2019-06-06,203.25999450683597,203.6199951171875,199.42999267578125,200.4199981689453,507000.0,0.014625830624472425,1.3539355701476161,0.7208108066240216,60.17727070734395,53.65796120867635,-8.03435157258997,-8.714515617112482,-12.49237336021352,-23.296089947879636,10.32867768216515,4.19000244140625,0.8546546283068324,8.308994293212919,1.9371082586234252,14.680880327802413,5.123051275918158,11.49493731050768,-14.596790771484393,97.67140485557458,43.44964091224689,3.1859430172947536,6,-7.369995117187528,-7.939994812011747,-10.857498168945341,-14.819992065429716,17.779998779296847,3,0.06922172441437069,1.0252090065138104,200.3300018310547,1.855578376670353,194.2899932861328,1.1206892771797514,189.3300018310547,0.06922172441437069
5372,2019-06-07,207.08999633789062,209.5800018310547,204.67999267578125,204.75,552800.0,0.018842870877504803,-2.9516027810250414,0.8239434349512603,67.39451772682102,56.06892747939012,-11.07576805176879,-12.113358764742202,-15.791384634204746,-26.60168679922296,10.891302682392187,6.320007324218722,1.1196303809020378,11.470996093749989,3.138506487723646,19.80348569977633,7.304751290736817,15.63724089676316,-17.5293851196289,88.37532350131538,34.27145364734456,4.166244803013167,6,-8.219993591308594,-8.789993286132812,-14.6875,-18.529998779296875,10.449996948242188,4,0.04128641268507982,1.3539355701476161,203.25999450683597,1.0252090065138104,200.3300018310547,1.855578376670353,194.2899932861328,0.04128641268507982
5373,2019-06-10,207.1100006103516,209.75999450683597,207.0800018310547,207.80999755859372,426300.0,9.659700040898223e-05,-6.052663280261886,-0.29914446313755283,69.75893701518848,57.89368393981859,-10.230876933541396,-11.753868327425067,-15.296942655012487,-26.14693251954108,11.24041681123533,2.6799926757812784,1.155230457435806,10.86750030517581,1.100704573180309,20.63429603717131,5.984102439178059,15.75089817117356,-15.947838143066434,87.17951557216037,30.977757692874732,4.883397865997746,6,-8.150001525878935,-8.720001220703153,-14.345001220703153,-18.55000305175784,9.850006103515597,0,0.05006998738171564,-2.9516027810250414,207.08999633789062,1.3539355701476161,203.25999450683597,1.0252090065138104,200.3300018310547,0.05006998738171564
5374,2019-06-11,206.5800018310547,210.05999755859372,204.88999938964844,209.1199951171875,561000.0,-0.0025590207026942036,1.3393666564251092,3.628577656676044,67.27274553632284,59.49849638318236,-8.773666956204693,-10.388451854230993,-14.26481334561052,-25.159278624743024,12.423068687287877,5.169998168945284,1.7582803547393837,9.469001770019531,-0.7437462472194625,19.681749787258525,4.362627761400034,14.575375778639028,-13.558056159814441,75.38899662126815,18.985204787238253,5.106374008619497,6,-7.470001220703125,-8.040000915527372,-13.29000473022461,-18.020004272460938,8.220001220703125,1,0.05949265745569998,-6.052663280261886,207.1100006103516,-2.9516027810250414,207.08999633789062,1.3539355701476161,203.25999450683597,0.05949265745569998
5375,2019-06-12,206.5,209.33999633789062,205.4600067138672,206.8000030517578,407600.0,-0.0003872680334281453,-2.2605096970668375,0.11811174989937583,64.7571269082447,60.65209262589407,-7.616554168852957,-9.599553242852153,-13.815104916919694,-24.6460217688213,13.522655728015442,3.8799896240234375,2.421772499142776,8.626499938964855,-2.012058807313906,19.265058685243616,3.3072205658254745,13.945779312104236,-11.433488102277323,66.50991605516721,12.045969327154715,5.319279373139386,6,-7.3899993896484375,-7.959999084472685,-12.632503509521484,-17.94000244140625,7.7100067138671875,2,0.05854719776218231,1.3393666564251092,206.5800018310547,-6.052663280261886,207.1100006103516,-2.9516027810250414,207.08999633789062,0.05854719776218231
5376,2019-06-13,205.3699951171875,208.55999755859372,204.83999633789062,207.0399932861328,505800.0,-0.005472178609261524,-1.7252798846366462,5.566603936727532,69.23351863956218,62.713776308853454,-5.593292082282574,-7.973412131015948,-12.350560471159724,-23.101220853741722,14.252158193447645,3.7200012207030966,2.870426057875534,6.921995544433599,-4.044444827515946,17.888435916383145,1.4387753584588268,12.405215730408372,-8.504264940160311,12.82531254963363,-41.95378195870476,5.483220185974771,6,-6.2599945068359375,-6.829994201660185,-11.289997100830078,-16.80999755859375,10.57000732421875,3,0.06953303364081242,-2.2605096970668375,206.5,1.3393666564251092,206.5800018310547,-6.052663280261886,207.1100006103516,0.06953303364081242
5377,2019-06-14,205.1999969482422,206.5200042724609,205.0399932861328,205.92999267578125,620900.0,-0.0008277653648883776,-1.819060351968324,0.43712366942299785,68.70311695901327,64.7655301473378,-4.270186434158887,-7.530285290462899,-11.880108260817053,-22.491329176558907,13.927168897827858,1.4800109863280966,3.412948826112256,6.333497619628901,-5.005462506304042,17.672457745561843,0.6640175566624293,12.002977682595372,-6.750954685427018,6.896561803927567,-47.78270836638808,5.669480062966471,6,-5.625,-6.659996032714872,-9.729995727539062,-16.639999389648438,10.540008544921903,4,0.07719296575762602,-1.7252798846366462,205.3699951171875,-2.2605096970668375,206.5,1.3393666564251092,206.5800018310547,0.07719296575762602
5378,2019-06-17,203.33999633789062,205.7700042724609,202.92999267578125,205.5,439500.0,-0.00906433059460865,1.103702782738455,2.9589264438452374,64.36241789436812,65.7624581984553,-0.23900957041058746,-5.309274142223472,-9.671886217314466,-20.19810415255722,13.386265835667416,2.840011596679659,3.8159593506725287,4.071497344970709,-7.305092512231653,15.44808720217307,-1.616797583630472,9.75979227357189,-3.4976394395820307,5.750398055094272,-49.49624926260827,5.688294928601175,6,-0.34999847412109375,-4.79999542236331,-8.907493591308594,-14.779998779296875,13.5,0,0.06983376219131032,-1.819060351968324,205.1999969482422,-1.7252798846366462,205.3699951171875,-2.2605096970668375,206.5,0.06983376219131032
5379,2019-06-18,205.92999267578125,207.1000061035156,204.7100067138672,206.3699951171875,617100.0,0.012737269521667649,1.5157565049791653,0.2037044886195058,67.75597897297345,66.60173670664867,-1.1222498175831959,-7.349071636743304,-11.976645521006617,-22.341644372887686,13.745546065353393,3.7600097656249716,4.533894924807328,6.072994232177734,-5.408152108653667,17.554140573009136,0.3324210617620338,11.813567402593435,-4.861518898238444,46.801845336431114,-10.712907688226835,5.740573170415708,6,-1.18499755859375,-7.389991760253935,-11.959991455078125,-17.3699951171875,9.920013427734347,1,0.05356196003683511,1.103702782738455,203.33999633789062,-1.819060351968324,205.1999969482422,-1.7252798846366462,205.3699951171875,0.05356196003683511
5380,2019-06-19,209.41000366210938,209.77999877929688,206.02999877929688,206.02999877929688,479700.0,0.0168990001947269,-1.2189317057315179,-7.681786655569427,69.7164613354136,67.66164677643418,-3.552383431232954,-10.26454192084583,-15.142186530514437,-25.390029341107947,14.06825068675518,3.850006103515625,5.895240155702595,8.86050491333009,-3.1861935626987474,20.907203389358926,2.837155675315671,14.883854151344508,-7.262547030840466,94.59861624068324,35.86612838339336,6.02334923801442,6,-2.915008544921875,-10.300003051757812,-16.09500503540039,-20.850006103515625,7.1699981689453125,2,0.025738977581727163,1.5157565049791653,205.92999267578125,1.103702782738455,203.33999633789062,-1.819060351968324,205.1999969482422,0.025738977581727163
5381,2019-06-20,211.0200042724609,214.3600006103516,208.8300018310547,212.4499969482422,585300.0,0.007688269816132243,1.1066662016368929,-0.42307414496732393,72.99312829630044,68.28371461748745,-4.409582004157414,-11.409667918392046,-16.388346685769562,-26.55785328677669,14.307355573981711,5.529998779296903,6.887542360859499,9.80400543212889,-3.026093260254868,22.634104124512646,3.388956085937025,16.219054778320753,-7.923042729913021,70.77870499294423,9.711712658692832,6.415049346191875,6,-2.375007629394503,-9.76000213623044,-17.902503967285128,-22.46000671386716,4.519989013671903,3,0.01511706178001715,-1.2189317057315179,209.41000366210938,1.5157565049791653,205.92999267578125,1.103702782738455,203.33999633789062,0.01511706178001715
5382,2019-06-21,210.75,211.72999572753903,209.0800018310547,210.8000030517578,1210600.0,-0.0012795197943048509,1.774879566679768,0.0349673481582647,86.30506286359218,70.12217304508785,-3.984858891664942,-10.40346406772207,-15.74852583500359,-25.814810836208608,15.256528116002933,2.6499938964843466,7.30625063348586,8.728001403808605,-4.382327619664011,21.83833042728122,2.172836892072297,15.283165915544913,-6.076212987959593,68.41646452901354,1.054992421462046,6.555164511736314,6,-2.1050033569335938,-9.489997863769531,-17.63249969482422,-22.19000244140625,3.17999267578125,4,0.024626346103944208,1.1066662016368929,211.0200042724609,-1.2189317057315179,209.41000366210938,1.5157565049791653,205.92999267578125,0.024626346103944208
5383,2019-06-24,209.57000732421875,211.9900054931641,209.30999755859372,210.6499938964844,696500.0,-0.00559901625518977,-2.349997138987917,21.598413182789706,79.7045183665987,71.50348113734073,-2.703521481418562,-8.48997619148787,-14.222856539292394,-24.225152997773193,16.271396091112873,2.6800079345703693,7.531382573010916,6.806008148193371,-6.246285753485608,19.85830204987235,0.27986119735388115,13.33215509903286,-3.5401504084147746,50.36273247926212,-16.04662783044236,6.526146950839486,6,-0.9250106811523438,-8.310005187988281,-15.97250747680664,-21.010009765625,1.519989013671875,0,0.02944122705211316,1.774879566679768,210.75,1.1066662016368929,211.0200042724609,-1.2189317057315179,209.41000366210938,0.02944122705211316
5384,2019-06-25,207.8999938964844,210.6000061035156,207.2899932861328,209.6300048828125,469300.0,-0.007968761604091212,-1.244067200463432,1.6018819407159732,67.72830091588386,71.83361158263398,-0.9237147837110626,-6.099366079709995,-12.221701981086511,-22.167313012269886,16.759405736273585,3.310012817382784,7.109798724630224,4.479994964599626,-8.196122258413425,17.156112187612678,-1.858063646906885,10.818053576106138,-0.7039168634437658,22.44891604004313,-38.46624798589396,6.338058611506523,6,0.7450027465820028,-6.639991760253935,-14.302494049072294,-19.339996337890653,4.900009155273409,1,0.04300145600705285,-2.349997138987917,209.57000732421875,1.774879566679768,210.75,1.1066662016368929,211.0200042724609,0.04300145600705285
5385,2019-06-26,205.69000244140625,210.63999938964844,205.69000244140625,208.82000732421875,526200.0,-0.010630069841072398,-2.162932412932413,1.8092398878089522,55.889494818451595,70.35094226917725,1.2955347667983688,-3.1722842460350194,-9.681691321573851,-19.598367636011773,17.650808674740563,4.9499969482421875,6.540684652998721,1.711503601074213,-10.279311483250268,13.702318685398694,-4.2839039410880275,7.706911143236454,8.669998168945341,0.0,-53.94146680202027,5.9954075421622415,6,2.9549942016601562,-4.430000305175781,-12.09250259399414,-17.1300048828125,3.779998779296875,2,0.04939473742776368,-1.244067200463432,207.8999938964844,-2.349997138987917,209.57000732421875,1.774879566679768,210.75,0.04939473742776368
5386,2019-06-27,207.2899932861328,208.1699981689453,206.17999267578125,206.38999938964844,313900.0,0.007778651493683286,-2.015143108151847,-0.2875375375375375,50.543469697635636,68.33320368457973,-0.003869882129919233,-4.086295010616652,-10.918207167100917,-20.870685346287587,18.186753842731356,2.4799957275390625,6.1497840775278405,2.742994689941412,-8.70497496025638,14.190964340139203,-2.980990135157498,8.466979515040322,6.89660736083988,25.39666777272639,-23.18991899684906,5.723984825098897,6,1.3550033569335938,-6.029991149902344,-13.692493438720703,-18.729995727539062,-6.989990234375,3,0.04481648340881761,-2.162932412932413,205.69000244140625,-1.244067200463432,207.8999938964844,-2.349997138987917,209.57000732421875,0.04481648340881761
5387,2019-06-28,209.16000366210938,209.50999450683597,206.2100067138672,207.97999572753903,1179100.0,0.009021228407274373,2.5106446873959323,1.3111288189617487,55.061732116147496,67.29979415366631,-1.4003410526428866,-5.101038656909395,-12.314923990081837,-22.40664595690953,19.090151675801565,3.2999877929687784,5.940850150398205,3.9040046691894474,-6.780117183545741,14.588126521924636,-1.4380562571781468,9.246065595557042,4.85666502075199,55.07935777483341,10.90464738392312,5.342060926367595,6,0.375,-7.900001525878906,-15.562503814697266,-18.645004272460938,-4.800003051757784,4,0.030502914095995592,-2.015143108151847,207.2899932861328,-2.162932412932413,205.69000244140625,-1.244067200463432,207.8999938964844,0.030502914095995592
5388,2019-07-01,211.2899932861328,213.9900054931641,210.33999633789062,211.6000061035156,493200.0,0.010183541722749156,-2.3031656712811386,-0.26272096000410755,60.77800947231842,66.5244642091491,-2.5524472831661456,-5.798794094375523,-13.948394085039723,-24.18856508673457,20.352135786084492,4.830001831054716,5.756767721686941,4.935994720458979,-3.0227717030631993,12.894761143981157,0.9566115086979039,8.915377932220053,-5.5999908447265625,67.4697444061849,26.11803325024585,3.9793832117610872,7,-1.2649917602539062,-10.029991149902344,-17.692493438720703,-20.464996337890625,-5.149993896484375,0,0.012494673072724671,2.5106446873959323,209.16000366210938,-2.015143108151847,207.2899932861328,-2.162932412932413,205.69000244140625,0.012494673072724671
5389,2019-07-02,213.82000732421875,214.75,211.2899932861328,211.80999755859372,659000.0,0.011974130902923319,-1.2688432406471688,-6.483634394842444,65.0617321161476,66.0072720736751,-4.297491209491,-7.157623825390715,-15.954825222350621,-26.33885069555845,21.724708586183937,3.4600067138671875,5.686056432274768,6.489508056640631,0.13168129857709232,12.847334814704169,3.3105946776088615,9.6684214356724,-7.964004821777337,89.73517741294404,49.43567955882139,3.178913379031768,7,-3.600006103515625,-12.365005493164062,-19.652507781982422,-22.995010375976562,-2.5,1,-0.012767799517416356,-2.3031656712811386,211.2899932861328,2.5106446873959323,209.16000366210938,-2.015143108151847,207.2899932861328,-0.012767799517416356
5390,2019-07-03,217.05999755859372,217.6199951171875,214.30999755859372,214.9499969482422,382800.0,0.015152886181797331,1.0495368030196557,1.049746447224555,72.13176982284557,65.91156557662455,-7.083072385120261,-9.570674020036307,-18.695323763632786,-29.17705561625351,23.19244161994519,3.79998779296875,6.001027569511336,8.892998504638655,2.0309618276855304,15.75503518159178,5.461980166162078,12.324016843115231,-10.848235156249956,95.10491749051636,49.20972566240924,3.4310183384765645,7,-5.404998779296847,-14.169998168945284,-22.4749946594238,-26.235000610351534,-9.239990234374972,2,-0.019625884800288707,-1.2688432406471688,213.82000732421875,-2.3031656712811386,211.2899932861328,2.5106446873959323,209.16000366210938,-0.019625884800288707
5391,2019-07-05,217.3300018310547,217.75999450683597,213.17999267578125,216.0200042724609,519000.0,0.0012439153943510917,3.2212330886281606,0.6208517439127792,72.8781599668463,64.41968747698613,-7.1117512541303824,-9.204459598247098,-18.454657323681772,-28.998749647755403,24.072031322851505,4.580001831054716,6.009738048218708,8.45950241088866,0.8693492205228495,16.04965560125447,4.664425815705755,12.254579006071566,-10.433745465820294,96.27711575554181,43.57141400584601,3.7950765951829015,7,-5.605003356933594,-14.370002746582031,-21.830001831054688,-26.5050048828125,-13.330001831054688,4,-0.0361662013717815,1.0495368030196557,217.05999755859372,-1.2688432406471688,213.82000732421875,-2.3031656712811386,211.2899932861328,-0.0361662013717815
5392,2019-07-08,215.63999938964844,216.9499969482422,214.8999938964844,216.16000366210938,477900.0,-0.007776204054514291,-1.0499874115950951,-0.3969505660904727,73.34851487557493,63.713464866872386,-5.202225860650088,-7.210769547887253,-16.25729014045561,-26.925749304517097,24.0524297510787,2.430007934570284,5.612682005347551,6.341999816894543,-1.7710219694797331,14.455021603268818,2.2854889237073905,10.398510710081695,-7.8746439730859095,71.42863018403064,12.255329312324776,4.056510893187141,7,-3.9150009155273438,-12.680000305175781,-20.36750030517578,-24.81500244140625,-6.67999267578125,0,-0.07113706353788374,3.2212330886281606,217.3300018310547,1.0495368030196557,217.05999755859372,-1.2688432406471688,213.82000732421875,-0.07113706353788374
5393,2019-07-09,217.47999572753903,217.94000244140625,214.8699951171875,215.2700042724609,934100.0,0.008532722793074266,-1.03986535809883,-4.249948648727956,72.56740488006741,64.25114308511499,-6.484062146356223,-8.679015730434287,-17.902381309565726,-28.368000397512475,24.06260276817056,3.07000732421875,4.9777822583053535,7.6634963989257585,-1.1555167167094567,16.482509514560974,3.253989841108165,12.073002956743352,-8.915069183754639,93.08261532989873,31.008294383297432,4.409506557817608,7,-5.664993286132784,-14.429992675781222,-22.207496643066378,-26.654998779296847,-15.599990844726534,1,-0.060327365159710156,-1.0499874115950951,215.63999938964844,3.2212330886281606,217.3300018310547,1.0495368030196557,217.05999755859372,-0.060327365159710156
5394,2019-07-10,218.8699951171875,219.8800048828125,216.3999938964844,218.97000122070312,678800.0,0.006391389631025479,2.6249860923467874,-0.04525180551527956,70.12764139378329,65.83315937126297,-6.877573051430517,-9.592903836257562,-19.00025648196967,-29.361386538017626,24.73597910969155,3.4800109863280966,4.0500906657463815,8.43899612426759,-1.1127453733658683,17.990737621901047,3.663125375450875,13.214866873084304,-9.367560983640914,84.92525484408733,25.85114058732161,4.775870748816728,7,-5.839996337890625,-14.384994506835938,-24.629993438720703,-28.044998168945312,-15.470001220703097,2,-0.05816236127169083,-1.03986535809883,217.47999572753903,-1.0499874115950951,215.63999938964844,3.2212330886281606,217.3300018310547,-0.05816236127169083
5395,2019-07-11,218.58999633789062,220.0,217.4600067138672,219.67999267578125,442200.0,-0.001279292664793763,1.9363897757942459,10.899298138541349,67.07260417376446,67.6697298686106,-5.112957659061749,-8.812535385610886,-18.4247192310101,-28.68700655870876,25.452290370222595,2.5399932861328125,3.581833040039953,7.554497528076183,-2.468402260319465,17.57739731647183,2.543047633878359,12.565947422274007,-7.8422537144321325,79.32548170289692,20.834196280407554,5.011449894197828,7,-5.484992980957031,-10.629997253417969,-24.919994354248047,-27.764999389648438,-13.589996337890625,3,-0.033258562310574,2.6249860923467874,218.8699951171875,-1.03986535809883,217.47999572753903,-1.0499874115950951,215.63999938964844,-0.033258562310574
5396,2019-07-12,219.6499938964844,219.82000732421875,216.77999877929688,218.67999267578125,352700.0,0.004849250086244927,3.6411349500314487,-0.8899123666601599,69.38152702255462,69.26081819154473,-4.733039505087362,-9.220603281449058,-19.07373172520977,-29.346926029514123,26.282076397940223,3.040008544921875,3.775350933283505,7.900495147705101,-2.4521668140606323,18.253157109470834,2.7241641668222485,13.076826128587953,-7.606935240310094,93.17727543129145,34.45675384223902,5.176330980882866,7,-4.479995727539091,-9.934997558593778,-25.484989166259794,-28.824996948242216,-12.75,4,-0.053858351472756416,1.9363897757942459,218.58999633789062,2.6249860923467874,218.8699951171875,-1.03986535809883,217.47999572753903,-0.053858351472756416
5397,2019-07-15,221.0399932861328,221.77999877929688,219.32000732421875,220.13999938964844,635800.0,0.006328246884921285,1.0672154690465199,0.9278275916312454,74.75180593084218,70.81346224249182,-4.761350464917399,-9.869056069494803,-20.045528775342518,-30.329972069283087,27.27044238662374,2.459991455078125,4.566167354129135,8.498494720458979,-2.1634463170369997,19.160435757954957,3.1675242017109895,13.829465239206968,-7.882962841822916,89.29080895829561,28.293928230388417,5.330970518747994,7,-4.504997253417969,-8.68499755859375,-25.434993743896484,-30.044998168945312,-14.159988403320312,0,-0.0770900914029381,3.6411349500314487,219.6499938964844,1.9363897757942459,218.58999633789062,2.6249860923467874,218.8699951171875,-0.0770900914029381
5398,2019-07-16,217.5399932861328,221.6000061035156,217.4199981689453,221.1300048828125,526900.0,-0.015834238627890795,-1.1827707238558753,-3.988928825743447,69.28001054688136,71.28215984590668,-0.3146420792920708,-5.534435512308846,-16.2228830592353,-26.439079994098165,28.63923680682317,4.180007934570284,5.3889532101756,4.288494873046886,-5.660861068229423,14.237850814323195,-0.686183097591254,9.263172843685027,-3.0032879082249906,21.189560501894167,-42.837554234219,4.97467797063815,7,-0.05999755859375,-5.18499755859375,-18.95499038696289,-23.56499481201172,-9.469985961914062,1,-0.039440961832614696,1.0672154690465199,221.0399932861328,3.6411349500314487,219.6499938964844,1.9363897757942459,218.58999633789062,-0.039440961832614696
5399,2019-07-17,216.9600067138672,218.57000732421875,216.4600067138672,217.5,885800.0,-0.0026661146923120382,-1.7402724795640327,0.15041547125703963,74.11213946427696,71.50220091717684,0.8466258412478567,-4.306537278742667,-15.32614109136864,-25.512153764454354,29.698431411281785,2.1100006103515625,6.027009716937471,3.157007598876959,-6.29387957074124,12.607894768495157,-1.5684359859321546,7.882451183686072,-1.2643743917371069,9.398510258109113,-60.13639127257521,4.7254435848091045,7,0.519989013671875,-4.605010986328125,-18.28500747680664,-22.89501190185547,-11.760009765625,2,-0.0695059059937374,-1.1827707238558753,217.5399932861328,1.0672154690465199,221.0399932861328,3.6411349500314487,219.6499938964844,-0.0695059059937374
5400,2019-07-18,214.8000030517578,217.1699981689453,214.5,216.7400054931641,896900.0,-0.009955768783497687,-1.1023536903317273,3.5926417813445384,65.69162570874005,70.70369711072058,2.964036056862909,-1.8150843454336894,-12.74061047297954,-23.00291202180864,30.080770694557767,2.6699981689453125,6.349963037711461,0.7275039672851449,-8.500708239351809,9.955716173922099,-3.886602136033332,5.341610070603622,6.9799957275390625,4.120921731621331,-68.06434968430642,4.614106103318471,7,3.339996337890625,-2.44500732421875,-15.97500228881836,-20.00000762939453,-14.279998779296903,3,-0.053072667566613,-1.7402724795640327,216.9600067138672,-1.1827707238558753,217.5399932861328,1.0672154690465199,221.0399932861328,-0.053072667566613
5401,2019-07-19,214.2100067138672,218.7700042724609,213.47999572753903,216.41000366210938,1614500.0,-0.0027467240666121384,-1.8907001079782595,1.13401761837343,61.14792012066917,69.3480754712866,3.425105221570476,-1.0264753421123771,-11.722202445490694,-22.066756250350238,29.85375442036306,5.290008544921875,6.339413732090435,-0.02199249267579262,-9.137645952670738,9.093660967319153,-4.579819222673251,4.535834237321666,7.424392089843764,8.79530985441681,-62.84578702395224,4.557826729997467,7,3.4199905395507812,-1.855010986328125,-15.385005950927734,-18.550010681152344,-11.220001220703097,4,-0.042995221629256286,-1.1023536903317273,214.8000030517578,-1.7402724795640327,216.9600067138672,-1.1827707238558753,217.5399932861328,-0.042995221629256286
5402,2019-07-22,215.94000244140625,217.69000244140625,214.5500030517578,215.4600067138672,869000.0,0.008076166721052935,-1.7304306289929876,-0.2181801788055126,60.44946594201656,68.00163781150317,1.9468748914704292,-2.474586316138925,-13.013548914212095,-23.43095083014481,29.61446990462231,3.4799957275390625,5.855839966340056,1.448503112792963,-7.544453848620975,10.441460074206901,-3.047975367914006,5.944981593499932,5.368220239257823,30.295610472928246,-40.14339844851155,4.496478480706969,7,1.6899948120117188,-3.5850067138671875,-17.115001678466797,-19.855003356933594,-12.150009155273438,0,-0.04186351969397051,-1.8907001079782595,214.2100067138672,-1.1023536903317273,214.8000030517578,-1.7402724795640327,216.9600067138672,-0.04186351969397051
5403,2019-07-23,215.7400054931641,216.8000030517578,213.57000732421875,216.8000030517578,662100.0,-0.0009261690561312985,5.0943455979731675,-2.208347903487241,54.81928033857416,66.30070880536883,2.09434032272398,-1.8853088166126497,-12.397519317939242,-22.864837412231026,29.202182813299437,3.2299957275390625,5.2973445669480554,0.940006256103544,-7.76065670768827,9.640669219895358,-3.410325225792377,5.290337737999465,5.255088109374981,42.72223279855654,-24.231817550343926,4.3503314818959105,7,1.8899917602538778,-3.3850097656250284,-16.682506561279325,-18.55000305175784,-11.960006713867216,1,-0.04106795394807905,-1.7304306289929876,215.94000244140625,-1.8907001079782595,214.2100067138672,-1.1023536903317273,214.8000030517578,-0.04106795394807905
5404,2019-07-24,216.83999633789062,217.1499938964844,213.77999877929688,214.7400054931641,503200.0,0.0050986873862919335,1.477950375020305,-1.9811280013819577,49.38132279691193,64.33501087460745,0.7555678415085083,-2.4044749674327477,-12.885066157500603,-23.627877800533895,29.40005471768855,3.3699951171875284,4.865972937790616,1.5929969787597713,-6.513369957939034,9.699363915458576,-2.4601864895896313,5.646180447109174,3.854493349648436,63.51597699359128,0.11774836162946656,4.053183468349401,7,0.7900009155273438,-3.5949935913085938,-16.074996948242188,-19.649993896484375,-10.879989624023438,2,-0.04044451744043587,5.0943455979731675,215.7400054931641,-1.7304306289929876,215.94000244140625,-1.8907001079782595,214.2100067138672,-0.04044451744043587
5405,2019-07-25,215.8500061035156,218.25,213.9199981689453,215.9199981689453,479500.0,-0.004565533347604234,-1.2035588238719972,-0.03332970027249355,46.000001649602815,61.73706361094612,1.470673960277253,-0.6474928889068394,-11.347273564911973,-22.244514076717167,30.152509073098383,4.3300018310546875,4.3036754476665635,0.09500656127926277,-6.648470156597426,6.838483279155952,-3.276731797659096,3.4667449202176215,4.55590382562346,44.8016360626042,-13.841230684588524,3.371738358938348,7,1.7799911499023722,-2.115005493164034,-14.207508087158175,-18.660003662109347,-12.0,3,-0.049339860338785235,1.477950375020305,216.83999633789062,5.0943455979731675,215.7400054931641,-1.7304306289929876,215.94000244140625,-0.049339860338785235
5406,2019-07-26,216.5800018310547,219.3999938964844,212.8500061035156,214.67999267578125,794000.0,0.003381958336331925,-1.3561182175701636,-27.146064966197827,52.67960448822007,59.28459678398811,0.2898883619741923,-0.6807200711001542,-11.594475712068089,-22.58838573002504,31.036087702358284,6.549987792968807,3.754461135081698,0.36050186157225994,-5.082269425267725,5.803273148412245,-2.360883781847747,3.0818875049922667,3.5488715300203637,56.94660578670264,-0.07568661981978408,2.721385643419996,7,0.6450042724609091,-2.845001220703125,-13.777503967285156,-19.210006713867188,-14.430007934570284,4,-0.07415272611882939,-1.2035588238719972,215.8500061035156,1.477950375020305,216.83999633789062,5.0943455979731675,215.7400054931641,-0.07415272611882939
5407,2019-07-29,215.5399932861328,218.05999755859372,213.3699951171875,217.0,487700.0,-0.00480196018159218,1.6201117556549385,-0.7684208835599387,44.205474582296574,56.498537232367575,0.5226369694119626,0.9083394899734003,-10.168906188013523,-21.147615390714094,31.70092228143829,4.690002441406222,3.285203942801189,-0.9985061645507756,-5.3344728672489055,3.3374605381473543,-3.1664895158998263,1.1694771867982752,4.152148039488679,41.06858314308353,-10.921715907379436,2.167983351349063,7,0.5850067138671875,-1.80499267578125,-10.587493896484375,-16.019996643066406,-12.009994506835938,0,-0.0582257965291314,-1.3561182175701636,216.5800018310547,-1.2035588238719972,215.8500061035156,1.477950375020305,216.83999633789062,-0.0582257965291314
5408,2019-07-30,213.92999267578125,215.47000122070312,213.2100067138672,213.5,482500.0,-0.007469614273459935,-3.4753285994863274,-0.2945141770220415,35.436280013819314,52.20121951565006,1.7508250656363202,2.8735937877146966,-8.134779534196838,-19.154121809632272,31.587198836984264,2.329986572265625,2.572012523294262,-2.74050674438476,-6.5300184535026915,1.0490049647331716,-4.63526259894374,-0.84575088982578,5.470001220703153,16.488375343614884,-30.041420697320923,1.8947558545589689,7,2.19500732421875,-0.1949920654296875,-8.977493286132812,-14.409996032714844,-7.3499908447265625,1,-0.047398680581530184,1.6201117556549385,215.5399932861328,-1.3561182175701636,216.5800018310547,-1.2035588238719972,215.8500061035156,-0.047398680581530184
5409,2019-07-31,211.08999633789062,215.02999877929688,208.6999969482422,214.25999450683597,643200.0,-0.013275353784519384,1.6878950352312303,-7.372214336408867,30.788893579100417,48.32313816791233,4.101959944188025,5.795727866931941,-4.8581623877942945,-15.947085604552342,30.768730381172354,6.3300018310546875,1.4546047747654995,-5.44400253295899,-9.817510258783642,-1.070494807134338,-7.630756395871316,-3.257248670046664,7.916998291015659,22.336449264511838,-19.216878420710213,2.18675386291233,7,2.9599990844726562,2.6450042724609375,-6.1374969482421875,-11.569999694824219,-3.519989013671875,2,-0.03462976780241478,-3.4753285994863274,213.92999267578125,1.6201117556549385,215.5399932861328,-1.3561182175701636,216.5800018310547,-0.03462976780241478
5410,2019-08-01,212.8000030517578,217.00999450683597,211.1100006103516,211.58999633789062,725900.0,0.008100842027255473,-4.437786981499724,-0.38170580845154145,33.01933110868849,45.19773938880337,2.322672188783997,3.952875302676887,-6.147808583273672,-17.29777874883979,29.654179600600493,5.919998168945341,0.68291788201347,-3.52099609375,-8.191499936284174,1.149507748784174,-5.856248015017087,-1.185744172482913,5.382431762695347,38.31782498021338,3.158483812735831,2.335251921267086,8,1.2499923706054688,0.93499755859375,-7.847503662109375,-13.280006408691406,-10.919998168945312,3,-0.032142839472737106,1.6878950352312303,211.08999633789062,-3.4753285994863274,213.92999267578125,1.6201117556549385,215.5399932861328,-0.032142839472737106
5411,2019-08-02,209.47000122070312,213.07000732421875,207.5,211.8699951171875,428700.0,-0.015648504620767056,1.3208275318367062,-1.9834550246535265,23.8353511631133,41.129504413369666,5.486566700598161,7.0239551816595736,-2.496141152125432,-13.64701222980267,28.469500989488594,5.57000732421875,-0.28458433946877904,-6.457997894287104,-12.010498229059976,-0.9054975595142309,-9.234248061673554,-3.681747726900653,7.95383856445315,18.65531890298534,-9.25784503019543,2.776250167386442,8,3.9799957275390625,4.5099945068359375,-4.5175018310546875,-9.950004577636719,-12.759994506835938,4,-0.026829594139669455,-4.437786981499724,212.8000030517578,1.6878950352312303,211.08999633789062,-3.4753285994863274,213.92999267578125,-0.026829594139669455
5412,2019-08-05,200.3000030517578,205.6499938964844,198.5399932861328,205.50999450683597,748900.0,-0.04377714286297041,1.59016876417484,2.17083529366887,18.97046448729752,37.14630265211672,13.639010178163574,15.795645440459168,6.994246444732028,-4.205996587217896,27.890292655606032,10.930007934570312,-1.1460930378184457,-14.86099624633789,-23.791479554702363,-5.930512937973418,-19.326237900520113,-10.395754592155669,16.709991455078153,9.529018133751896,-18.440073425217733,4.465241654182234,8,8.669990539550781,9.859992980957031,4.652496337890625,-0.7800064086914062,-9.550003051757812,0,0.009236099932802055,1.3208275318367062,209.47000122070312,-4.437786981499724,212.8000030517578,1.6878950352312303,211.08999633789062,0.009236099932802055
5413,2019-08-06,204.3600006103516,205.1699981689453,200.4499969482422,200.9499969482422,726600.0,0.020269583109016054,-1.1405883452012706,-0.6545123329877421,29.84642599482399,34.97575856299583,8.711059619703775,11.280700929794676,3.305198079390294,-7.98378530407075,27.117269503904474,4.8699951171875,-1.7733797492662688,-10.144998931884743,-20.213254330792495,-0.07674353297699099,-15.179126631338619,-5.110871232430867,10.43359375,31.510595233177852,1.1431911533608243,5.0341276994538715,8,4.609992980957003,5.799995422363253,1.037502288818331,-4.840003967285185,-13.180007934570341,1,-0.00406146911614691,1.59016876417484,200.3000030517578,1.3208275318367062,209.47000122070312,-4.437786981499724,212.8000030517578,-0.00406146911614691
5414,2019-08-07,206.13999938964844,206.5200042724609,201.3300018310547,202.0399932861328,543600.0,0.008710113397830455,1.1357964999089631,1.202346539704122,35.97796170475603,33.86219856912397,5.871053997039297,8.957351739980709,1.9228684090293768,-9.471393392900893,25.862966375317043,5.190002441406222,-2.5202410188702515,-7.7285003662109375,-18.234877315133645,2.7778765827117695,-12.981688840672291,-2.475311891749584,6.70316284179691,41.14783758106483,7.152247334492813,5.253188474461361,8,2.8299942016601562,4.019996643066406,-0.49749755859375,-6.620002746582031,-17.399993896484347,2,0.0021344835680072727,-1.1405883452012706,204.3600006103516,1.59016876417484,200.3000030517578,1.3208275318367062,209.47000122070312,0.0021344835680072727
5415,2019-08-08,211.32000732421875,211.6699981689453,206.55999755859372,206.55999755859372,550900.0,0.025128591975878578,-1.1470546750782034,1.1609762633142109,45.926134009819485,33.111812960412784,-0.02135595600691431,3.3779582688613345,-2.7826975138673333,-14.31458419637363,24.07531961513134,5.529998779296875,-3.0132447860161164,-2.18499298095702,-12.504962794286087,8.134976832372047,-7.344977887621553,2.9749919257075135,-12.780014038085938,87.95596483655889,48.67534038311935,5.159984906664539,8,-3.0200119018554688,-1.1600112915039062,-5.482505798339844,-11.605010986328125,-21.770004272460938,3,-0.017745598476374025,1.1357964999089631,206.13999938964844,-1.1405883452012706,204.3600006103516,1.59016876417484,200.3000030517578,-0.017745598476374025
5416,2019-08-09,207.82000732421875,211.1999969482422,207.0,210.3000030517578,689900.0,-0.016562558577949082,-1.0388283353517846,-0.5210064368877232,39.09774805782279,32.54428779102682,2.3527825444226096,6.267585749244233,1.1157232657513987,-10.516894287471672,22.442475821577062,4.32000732421875,-3.596190908640267,-5.093493652343739,-15.28579425875526,5.098806954067783,-10.189643955549485,0.0026566508620078366,-9.017413940429691,70.67791764673069,29.010709011426258,5.096150303205759,8,-0.045013427734375,2.3399887084960938,-0.5475082397460938,-5.94500732421875,-16.620010375976562,4,-0.028582437840738217,-1.1470546750782034,211.32000732421875,1.1357964999089631,206.13999938964844,-1.1405883452012706,204.3600006103516,-0.028582437840738217
5417,2019-08-12,204.0,207.3999938964844,203.22999572753903,207.3999938964844,449000.0,-0.018381326097535844,1.4529445027869703,1.3709676426976223,35.63386524988225,32.56624170614492,4.876512282176861,9.218164677672974,5.328280848658437,-6.411202835637397,20.662824597466688,4.590011596679716,-4.189203461120201,-8.06150131225587,-18.242358107825652,2.1193554833139103,-13.151929710040747,-2.9710729144709944,-4.940058520507819,31.6399524556856,-9.485099933798185,5.090428397784887,8,3.774993896484375,6.159996032714844,3.342498779296875,-1.6100006103515625,-14.100006103515597,0,-0.035735261206533364,-1.0388283353517846,207.82000732421875,-1.1470546750782034,211.32000732421875,1.1357964999089631,206.13999938964844,-0.035735261206533364
5418,2019-08-13,208.9600067138672,209.5,203.4600067138672,204.2400054931641,480300.0,0.024313758401309782,1.0827606890673178,-1.3882381452459611,41.18963917685824,33.721880105895785,-0.9640013369383951,3.7760068192797576,1.0086976982553892,-11.110146918628459,19.305799025095467,6.0399932861328125,-4.9428388157995755,-2.6724952697753963,-12.601308737270784,7.256318197719992,-7.63690200352309,2.2919114639722977,-9.647864100585934,73.79117587162543,34.03202154319419,4.964406733747689,8,-1.1850128173828125,1.1999893188476562,-1.6175079345703125,-6.57000732421875,-17.870010375976562,1,-0.0871458945672915,1.4529445027869703,204.0,-1.0388283353517846,207.82000732421875,-1.1470546750782034,211.32000732421875,-0.0871458945672915
5419,2019-08-14,201.8800048828125,206.88999938964844,201.6999969482422,206.00999450683597,520000.0,-0.03388209036932821,-1.3118022680853811,-0.8749975754049186,36.25271255532474,34.08114471107759,5.221243442675245,10.190815010798474,8.50015718629112,-3.7483637336018774,18.331625805111905,7.260009765625,-5.695925200220529,-8.998497009277344,-19.497819498029827,1.5008254794751394,-14.248158253653571,-3.7488357649011164,-2.3207051584179794,1.8054956121421377,-35.774340711620994,5.249661244376237,8,3.9249954223632812,8.279991149902344,5.552497863769531,0.5999984741210938,-11.19000244140625,2,-0.05300184242239547,1.0827606890673178,208.9600067138672,1.4529445027869703,204.0,-1.0388283353517846,207.82000732421875,-0.05300184242239547
5420,2019-08-15,203.3999938964844,204.3800048828125,201.3000030517578,202.17999267578125,339200.0,0.007529170680148578,-1.0671288710470261,-0.29540055345577826,37.22867976930853,35.56929233398817,2.4894293578590805,8.193036837923103,7.223054281389068,-4.968485269346303,17.987646441974107,3.0800018310546875,-6.188316893882387,-6.908507537841757,-17.743847578083887,3.926832502400373,-12.326177557962808,-1.4908375177207063,-3.598480203198875,21.21204181219068,-13.343089026340532,5.417670020121061,8,1.705001831054659,6.76000213623044,5.357505798339815,0.05001068115231533,-13.579986572265653,3,-0.07207467474547302,-1.3118022680853811,201.8800048828125,1.0827606890673178,208.9600067138672,1.4529445027869703,204.0,-0.07207467474547302
5421,2019-08-16,205.0,206.5500030517578,204.2700042724609,205.58999633789062,373800.0,0.007866303596498092,-1.2244022985083174,-0.48360307176625433,39.89648249350053,37.89440544578851,0.21084534573407154,6.184757915176874,5.795077410060628,-6.283419727735861,17.107395141396086,3.150009155273409,-6.32624175783468,-4.848001098632807,-15.767698928845135,6.071696731579522,-10.307850013738971,0.6118478164733574,-4.96111661720127,45.12193079578336,10.920169475929264,5.459848915106168,8,1.05999755859375,5.159996032714844,5.532501220703125,-1.4899978637695312,-18.220001220703125,4,-0.07536583877191316,-1.0671288710470261,203.3999938964844,-1.3118022680853811,201.8800048828125,1.0827606890673178,208.9600067138672,-0.07536583877191316
5422,2019-08-19,206.8999938964844,208.75999450683597,206.3600006103516,208.1199951171875,403700.0,0.00926826290968008,-1.0869622906881602,2.0678115139915723,43.29838213235493,39.3890672388475,-0.7313994991125412,3.7658619900959707,3.969266414108546,-7.839851022257363,16.048873256981892,3.759994506835966,-6.633983281396837,-2.4960067749023267,-13.097707052825825,8.105693503021172,-7.796856913864076,2.8048433640594226,-6.62848821796274,68.29259669330787,30.534511807516566,5.300850138961753,8,-0.4149932861328409,3.2600021362304403,5.542503356933565,-3.3899917602539347,-16.970001220703153,0,-0.0758820561207807,-1.2244022985083174,205.0,-1.0671288710470261,203.3999938964844,-1.3118022680853811,201.8800048828125,-0.0758820561207807
5423,2019-08-20,206.8800048828125,208.9199981689453,205.72000122070312,206.82000732421875,505200.0,-9.661195873167383e-05,-1.8318434698066328,-0.04917827750956915,45.75862276759911,40.47580735694118,-0.353533776063756,3.254930448435516,4.064090648779029,-7.486659484017821,15.27918870375693,3.1999969482421875,-6.436647498352386,-2.072995758056635,-12.292070685882862,8.146079169769592,-7.182533221969749,3.0365417058564788,-6.380529354482377,73.22841741024942,32.13493926268936,5.109537463913119,8,-0.3950042724609375,3.1899948120117188,7.564990997314453,-2.4800033569335938,-15.69000244140625,1,-0.08207661729293969,-1.0869622906881602,206.8999938964844,-1.2244022985083174,205.0,-1.0671288710470261,203.3999938964844,-0.08207661729293969
5424,2019-08-21,208.07000732421875,209.8000030517578,207.16000366210938,209.17999267578125,521900.0,0.0057521385021250815,1.246802155704175,-18.500508646998984,45.18428459707446,40.393379644413955,-1.3868119491335165,1.448478944170148,2.981380359683243,-8.341459842428435,14.40175251742244,2.9199981689453125,-5.132678771313948,-0.4444938659667912,-9.967534396727388,9.078546664793805,-5.206014131347104,4.317026399413521,-7.34712134307631,79.64710908777573,36.624422395753385,4.761520265380304,8,-1.82000732421875,0.8999862670898438,6.8474884033203125,-3.6700057983398438,-20.82000732421875,2,-0.0816072013679009,-1.8318434698066328,206.8800048828125,-1.0869622906881602,206.8999938964844,-1.2244022985083174,205.0,-0.0816072013679009
5425,2019-08-22,205.1999969482422,209.0200042724609,203.07000732421875,208.4600067138672,406800.0,-0.013793484283895152,1.7168905548897968,2.9369844935664795,45.61150722620359,41.11713066312292,0.5853343645786424,3.6677557031072467,5.930124341125236,-5.219788916592563,13.447597499909026,5.949996948242159,-4.4212960241162875,-2.782003784179693,-11.75300502855086,6.188997460191473,-7.267504406365276,1.70349683800589,-4.258168723343687,31.64919726928719,-13.858643481693246,4.485500622185588,8,0.350006103515625,3.7699966430664062,9.717498779296875,-0.7999954223632812,-16.569992065429688,3,-0.07071147525648258,1.246802155704175,208.07000732421875,-1.8318434698066328,206.8800048828125,-1.0869622906881602,206.8999938964844,-0.07071147525648258
5426,2019-08-23,200.5200042724609,207.13999938964844,199.5500030517578,204.3699951171875,516300.0,-0.022806982189974012,-1.6217634331524589,1.1809752490077223,50.24909556437815,42.741045142511354,4.605211610745528,7.465650925713447,10.67252102323252,-0.32748446003336085,12.413592014574528,7.589996337890625,-4.181108968969227,-6.658996582031278,-15.256844452261362,1.938851288198805,-10.957920517146334,-2.3600726469162225,11.149993896484403,9.463426543444845,-38.91853534367694,4.298923935115044,8,4.154998779296903,8.449989318847685,14.727493286132841,3.879997253417997,-16.57000732421872,4,-0.05336124436594025,1.7168905548897968,205.1999969482422,1.246802155704175,208.07000732421875,-1.8318434698066328,206.8800048828125,-0.05336124436594025
5427,2019-08-26,202.9900054931641,203.67999267578125,201.6000061035156,202.3800048828125,378800.0,0.012317979094729203,1.0904650538665317,-0.15844209374864382,48.390891612076274,43.54118430198003,2.2091968043913255,4.2237840149336705,8.300392461825766,-2.58797564574175,11.323707587965814,3.159988403320341,-4.659786889425675,-3.5614959716796477,-11.387237181078376,4.264245237719081,-7.474366576379026,0.3513746330197307,8.437592773437473,33.56099942835394,-16.254680137670164,3.91287060469937,8,1.6849975585937216,5.979988098144503,12.002490997314425,1.4099960327148153,-25.040008544921903,0,-0.07985618146314655,-1.6217634331524589,200.5200042724609,1.7168905548897968,205.1999969482422,1.246802155704175,208.07000732421875,-0.07985618146314655
5428,2019-08-27,203.7899932861328,206.0,202.08999633789062,204.69000244140625,498100.0,0.003941020598650313,1.221590293341194,-1.4754233684367823,47.17479404852142,44.75474891233522,0.6690802972001393,2.7670507214231748,7.669553731338766,-3.1403790514135324,10.036614554044682,3.910003662109375,-4.574558378974473,-2.2545082092285043,-9.347030387044981,4.838013968587973,-5.800769298136743,1.2917528796797342,7.400053076171872,41.36575838414634,-9.151995237782053,3.546261088908243,8,0.885009765625,5.180000305175781,11.202503204345703,0.6100082397460938,-22.379989624023438,1,-0.06801119322326754,1.0904650538665317,202.9900054931641,-1.6217634331524589,200.5200042724609,1.7168905548897968,205.1999969482422,-0.06801119322326754
5429,2019-08-28,203.77999877929688,204.7100067138672,201.25,202.69000244140625,293700.0,-4.9043167796303244e-05,1.3457575569486686,-1.2110947222080939,39.64852816718482,45.023620956543695,1.0917400730903921,2.3202810056487806,7.768572553271895,-2.930002591523163,10.392042640578595,3.4600067138671875,-3.974503895511617,-1.899002838134777,-8.641523647901153,4.843517971631599,-5.270263243017951,1.4722575667483966,7.177246716796873,44.667319770683285,-1.068702667635442,3.371260404883184,8,0.8950042724609375,5.189994812011719,11.21249771118164,0.6200027465820312,-19.44000244140625,2,-0.061782296659674496,1.221590293341194,203.7899932861328,1.0904650538665317,202.9900054931641,-1.6217634331524589,200.5200042724609,-0.061782296659674496
5430,2019-08-29,205.9600067138672,207.92999267578125,205.82000732421875,206.05999755859372,318400.0,0.010697850366224504,-10.105489298478094,-0.09173502813783545,47.35042578988164,45.85183687836381,-0.7676699598410437,-0.4199684600648652,5.592567985389394,-4.90338018541695,9.969769037472984,4.149993896484375,-3.9307174283409267,0.6230049133300781,-5.234488040136199,6.480497866796355,-2.3057415634030463,3.5517513900632025,4.769093933339832,76.49178518948781,32.509926864814,2.928746476733135,8,-1.285003662109375,3.0099868774414062,9.477493286132812,-1.5600051879882812,-22.520004272460938,3,-0.09084291174965986,1.3457575569486686,203.77999877929688,1.221590293341194,203.7899932861328,1.0904650538665317,202.9900054931641,-0.09084291174965986
5431,2019-08-30,203.8500061035156,206.9499969482422,202.9900054931641,206.7899932861328,529500.0,-0.01024471033972596,1.4294467041427976,29.402563711285918,49.77539088384026,46.57150451741774,1.2986120021386398,1.3148198851401673,7.630233039090399,-2.5849456714322514,10.781088258648944,3.9599914550780966,-3.015717513453012,-1.2059959411621435,-6.760014255377996,4.348022373053709,-3.9830050982700698,1.5710132159457828,6.65551259178244,38.922289734569446,-6.34724087552933,2.777009157107933,8,0.8249969482422159,5.119987487792997,11.832492828369169,0.5499954223633097,-22.88999938964841,4,-0.07466274596515998,-10.105489298478094,205.9600067138672,1.3457575569486686,203.77999877929688,1.221590293341194,203.7899932861328,-0.07466274596515998
5432,2019-09-03,202.1499938964844,204.5200042724609,200.25999450683597,202.5500030517578,536000.0,-0.008339524925831565,-1.0382783154036823,0.13605812897364933,38.698945963205766,45.78709598359627,2.5188644843474037,3.3313342913822908,9.245368373048905,-0.6834705804974988,9.894665246197633,4.260009765624943,-2.260294389420096,-2.9985076904296477,-8.27363404850712,2.276618667647824,-5.636070869468369,-0.360944511390926,8.136414485942822,24.641458159674308,-16.31718609357302,2.637563179038732,9,2.525009155273409,6.150001525878878,13.33000946044919,2.8200073242187216,-18.11999511718753,1,-0.09003214196267528,1.4294467041427976,203.8500061035156,-10.105489298478094,205.9600067138672,1.3457575569486686,203.77999877929688,-0.09003214196267528
5433,2019-09-04,203.52999877929688,203.8699951171875,201.9900054931641,202.66000366210938,576200.0,0.006826638261088203,1.4258121677495204,-2.1749380125883673,53.37698401792829,46.69739591924668,0.6858078130125023,1.9878791008783878,7.83281292799461,-1.8608841916498022,8.960338832691482,1.879989624023409,-1.729106938451423,-1.5770027160644418,-6.891163011989676,3.737157579860792,-4.234082864027073,1.0800774318981894,6.541681496516958,42.6337034303435,-3.142158562508655,2.65708014796262,9,0.7550048828125,4.2449951171875,11.400001525878906,1.44000244140625,-17.979995727539062,2,-0.12568172743317818,-1.0382783154036823,202.1499938964844,1.4294467041427976,203.8500061035156,-10.105489298478094,205.9600067138672,-0.12568172743317818
5434,2019-09-05,206.5800018310547,206.8300018310547,204.1100006103516,205.0,655700.0,0.014985520906257932,1.6153834867769232,1.8161042514381929,56.12482109427113,47.86554190458752,-2.903068186317654,-1.082995661336895,4.838867254970097,-4.68962142354772,8.103812414701398,3.3000030517578125,-1.4755927078865625,1.4510002136230469,-3.8847656727659228,6.7867661000120165,-1.216882729571438,4.118883156817532,3.2812449002780113,82.39907213808107,32.13153855441919,2.667882943194483,9,-2.8400039672851562,1.1949920654296875,8.349998474121094,-1.6100006103515625,-20.089996337890597,3,-0.1218414074249542,1.4258121677495204,203.52999877929688,-1.0382783154036823,202.1499938964844,1.4294467041427976,203.8500061035156,-0.1218414074249542
5435,2019-09-06,207.57000732421875,209.75,206.25,207.9199981689453,431900.0,0.004792358816869902,-1.34113282266666,-0.22151293615459647,55.06904675628919,48.40109203702208,-3.9353805832632247,-2.4963348346136343,3.988824402738288,-5.441575948375828,8.288011691262229,3.5,-1.374000807688276,2.6285057067871094,-2.0091257388692725,7.266137152443491,0.30968998395891845,4.9473214296153,-8.020004272460938,77.02854147606584,25.03154146718019,2.3188157228281927,9,-2.5650100708007812,0.204986572265625,6.322490692138672,-2.600006103515625,-21.82000732421875,4,-0.11191410206987884,1.6153834867769232,206.5800018310547,1.4258121677495204,203.52999877929688,-1.0382783154036823,202.1499938964844,-0.11191410206987884
5436,2019-09-09,201.8800048828125,208.1199951171875,200.4600067138672,208.0200042724609,582800.0,-0.027412449971727426,1.4164073386811458,17.543314295679387,41.386433613304526,47.622818926047444,2.199082679027981,2.8731482730381686,9.703976507424613,0.4597989023792195,8.832807344859296,7.6599884033203125,-1.4876065904165614,-2.7644966125488395,-7.386731352862029,1.8577381277643497,-5.07561398270542,-0.45337924239225913,-2.126001892089846,17.070700086986054,-31.50739660360428,2.3111173701565932,9,3.1249923706054688,3.9249954223632812,12.012493133544922,3.089996337890625,-15.220001220703125,0,-0.09134140080940811,-1.34113282266666,207.57000732421875,1.6153834867769232,206.5800018310547,1.4258121677495204,203.52999877929688,-0.09134140080940811
5437,2019-09-10,196.7100067138672,200.42999267578125,194.8999938964844,200.42999267578125,675200.0,-0.025609263145928707,1.9731288429117992,0.6058609660752878,35.17061663887691,46.28902143608694,7.134891745582166,7.872629526571586,14.77928179384935,5.853169959787948,8.937517653199404,6.980010986328097,-1.573150523874574,-7.569995117187489,-13.398556944468766,-1.7414332899062117,-10.484276030828141,-4.655714203546836,13.039993286132812,12.188633491229885,-31.8969577091825,2.9142809136406402,9,5.614990234375,6.574989318847656,17.004989624023438,8.259994506835938,-11.370010375976562,1,-0.08006710112571869,1.4164073386811458,201.8800048828125,-1.34113282266666,207.57000732421875,1.6153834867769232,206.5800018310547,-0.08006710112571869
5438,2019-09-11,190.75,196.63999938964844,190.16000366210938,196.27999877929688,1139600.0,-0.030298441921851826,1.0735986328125,1.4865644214559073,27.82898761562255,44.97573915258002,12.34931476007796,13.06846600623851,20.504721026911852,11.998571783643229,9.7547730032854,6.5500030517578125,-1.753624515771378,-12.619501495361334,-20.645064840045848,-4.59393815067682,-16.632283167703577,-8.606719823019091,18.7029998779297,3.0117225532577794,-35.06467649203528,4.012781672342256,9,9.205001831054688,10.165000915527344,18.81499481201172,14.220001220703125,-4.1999969482421875,2,-0.03522936419765732,1.9731288429117992,196.7100067138672,1.4164073386811458,201.8800048828125,-1.34113282266666,207.57000732421875,-0.03522936419765732
5439,2019-09-12,191.17999267578125,194.66000366210938,190.5800018310547,191.0800018310547,746600.0,0.0022542211050131655,-6.4182468892618845,-0.01808153106668065,30.857454533029937,43.14318679070762,11.112667353278113,12.433210986046277,19.75875875652963,11.752129593800134,10.269850986596078,4.0800018310546875,-2.0393515615757565,-11.65450820922851,-21.350811686003112,-1.9582047324539076,-16.502659947615797,-6.806356470841223,17.501287353515636,5.206683023717724,-32.29131565724321,4.848151738387294,9,8.775009155273438,9.735008239746094,18.38500213623047,13.790008544921875,-5.669998168945284,3,-0.02944863395601882,1.0735986328125,190.75,1.9731288429117992,196.7100067138672,1.4164073386811458,201.8800048828125,-0.02944863395601882
5440,2019-09-13,188.7400054931641,191.91000366210938,188.13999938964844,190.8000030517578,1028700.0,-0.01276277474680676,-1.3128791282857786,-20.601861742712977,32.86795068899775,41.264582324614004,12.12856789481279,14.459965842772448,21.743458322201576,14.327416212081488,10.838473456799209,3.7700042724609375,-2.432534697058429,-13.361495971679659,-24.916182287270487,-1.8068096560888307,-19.13883912947506,-7.584152813884259,19.200423481445284,3.0030341932888702,-36.469708681233314,5.77734315779541,9,10.204994201660128,11.164993286132784,20.824989318847628,16.229995727539034,-1.300003051757841,4,-0.011921161039075479,-6.4182468892618845,191.17999267578125,1.0735986328125,190.75,1.9731288429117992,196.7100067138672,-0.011921161039075479
5441,2019-09-16,189.5500030517578,190.13999938964844,186.27999877929688,187.9900054931641,761300.0,0.004291605038779345,1.8175287356321839,-0.757281265740271,29.46209972494995,40.238266075918915,10.143492369867971,13.105048562999741,20.469493968244848,13.65768395467606,12.04111159489803,3.8600006103515625,-2.53844569001609,-11.778998565673817,-24.522458260054464,0.9644611287068301,-18.15072841286414,-5.407268718483493,17.202400147753906,23.109580798288427,-16.404121844319683,6.371729847190321,9,8.464996337890625,9.189994812011719,19.67999267578125,15.419998168945312,-7.940002441406222,0,-0.0200474966530082,-1.3128791282857786,188.7400054931641,-6.4182468892618845,191.17999267578125,1.0735986328125,190.75,-0.0200474966530082
5442,2019-09-17,191.1999969482422,191.4199981689453,188.52999877929688,189.17999267578125,743000.0,0.008704794882191669,1.3495865871888548,1.294876560115834,31.248147764317366,37.77950649218436,7.573310200905894,10.770765344600875,18.41962252475338,12.161848207897947,13.572874275946148,2.8899993896484375,-3.187584506239432,-9.344004821777332,-22.567716929577415,3.87970728602275,-15.95586087567736,-2.7321487678773053,13.914613897652345,47.490327018217755,7.871713286938508,6.6118560539000395,9,6.81500244140625,6.840003967285156,17.767498016357422,13.770004272460938,-8.440002441406222,1,-0.02374473513910036,1.8175287356321839,189.5500030517578,-1.3128791282857786,188.7400054931641,-6.4182468892618845,191.17999267578125,-0.02374473513910036
5443,2019-09-18,189.8999938964844,191.0,187.3000030517578,190.47999572753903,785000.0,-0.006799179249514786,3.567868210117831,-0.287129012033239,30.09179781369575,34.88694834989821,7.528248318044092,11.313492687863516,19.23707961492258,13.439485723970932,15.224904174282115,3.899993896484375,-3.9009701358286293,-9.795007324218716,-23.478267158846165,3.8882525104087335,-16.63663724153244,-2.953377406904991,13.70784798408232,43.19800725429392,4.04377879075718,6.84162991731372,9,8.115005493164034,8.14000701904294,19.067501068115206,15.070007324218722,-4.169998168945369,2,-0.024012626146156957,1.3495865871888548,191.1999969482422,1.8175287356321839,189.5500030517578,-1.3128791282857786,188.7400054931641,-0.024012626146156957
5444,2019-09-19,191.08999633789062,192.75,190.47000122070312,190.6999969482422,677900.0,0.006266469087170767,-4.364760793465577,-0.672410617979072,28.04841183850995,31.884655581256073,4.369407601258445,9.260981207069591,17.523599401212095,12.271971969388858,16.768654387863553,2.8500061035155966,-4.1146530340532195,-7.756004333496094,-21.358167023216254,5.846158356224066,-14.557085678356174,-0.9549229886360138,11.13161809457452,74.34307034135344,38.26307674864794,6.8010813448600755,9,6.1100006103515625,6.950004577636719,17.877498626708984,13.8800048828125,-0.92999267578125,3,-0.023758403752884405,3.567868210117831,189.8999938964844,1.3495865871888548,191.1999969482422,1.8175287356321839,189.5500030517578,-0.023758403752884405
5445,2019-09-20,190.69000244140625,192.6300048828125,189.6699981689453,190.52999877929688,824900.0,-0.0020932225870008425,-2.1489351340822025,0.41026644234907467,29.539797631281942,30.568362694364676,2.372679294323916,8.978519504748874,17.393701162252057,12.692676328486385,17.785747184701734,2.9600067138671875,-5.039901969995952,-7.430498504638678,-21.153007736135123,6.292010726857768,-14.291753120386915,-0.5692438888904405,10.256282738805425,68.16078562702526,31.100247084719257,6.86125461574823,9,2.6649932861328125,7.349998474121094,17.292495727539062,14.279998779296875,0.2299957275390625,4,-0.027164549101948654,-4.364760793465577,191.08999633789062,3.567868210117831,189.8999938964844,1.3495865871888548,191.1999969482422,-0.027164549101948654
5446,2019-09-23,189.82000732421875,190.6199951171875,188.50999450683597,189.6499938964844,409600.0,-0.004562353065440949,1.3841962792461617,1.062559603280387,30.322387716596353,30.029670591889058,1.5109525357379425,9.492480708844965,17.67859737912022,13.626594215773764,18.25200460361681,2.180007934570284,-6.430728640836492,-7.765493774414068,-21.921582771608144,6.390595222780007,-14.84353827301112,-0.6874492758170163,9.952974943919742,46.23863639545204,7.292923456964566,7.078044498597042,9,1.6399917602539062,8.219993591308594,17.812488555908203,15.614990234375,-0.3700103759765625,0,-0.01253821931819532,-2.1489351340822025,190.69000244140625,-4.364760793465577,191.08999633789062,3.567868210117831,189.8999938964844,-0.01253821931819532
5447,2019-09-24,186.77999877929688,191.4900054931641,186.08999633789062,190.6999969482422,535700.0,-0.01601521666643624,-1.0377381305403155,-23.056991563457455,24.61351173340627,29.67239549386503,3.3461419510035455,11.864087392497026,20.041307696334286,16.704874832889345,18.8557119324754,5.400009155273466,-8.09406208081657,-9.995001983642567,-24.693999882158693,4.703995914873559,-17.344500932900615,-2.645503034384518,11.913544809734276,10.360391321282105,-26.95725635496331,7.349498949258061,9,3.595001220703125,11.165000915527344,21.329998016357422,22.06999969482422,4.9300079345703125,1,-0.02767961346361425,1.3841962792461617,189.82000732421875,-2.1489351340822025,190.69000244140625,-4.364760793465577,191.08999633789062,-0.02767961346361425
5448,2019-09-25,189.92999267578125,190.92999267578125,185.38999938964844,186.1199951171875,560600.0,0.01686472811366957,-1.1024686282117357,-0.9719386067006357,24.841313575441973,29.003935387466363,0.07554163345596976,8.034426459649296,16.349487078033718,13.580403312598662,20.110726868657835,5.5399932861328125,-8.929746726955273,-6.152008056640625,-20.765099491267364,8.461083377986114,-13.458553773954009,1.1545376606727586,7.50319618813586,61.68468627227399,28.827394101578108,7.30654571731337,9,-0.8599929809570312,7.665008544921875,18.392505645751953,20.230003356933594,0.09001159667965908,2,-0.037750742091507306,-1.0377381305403155,186.77999877929688,1.3841962792461617,189.82000732421875,-2.1489351340822025,190.69000244140625,-0.037750742091507306
5449,2019-09-26,191.19000244140625,192.0,189.13999938964844,189.3800048828125,481900.0,0.006634074733925299,-1.497807806607231,0.4750652804254842,25.449622189289485,28.179676665276556,-1.321912107382218,6.0953564743260245,14.569818282249457,12.350627713227453,21.159204378055126,2.8600006103515625,-9.107498099568033,-4.262498474121088,-18.56062988700026,10.035632938758084,-11.411564180560674,2.886567232318498,4.798003685598616,80.11047860715182,50.65776369060531,7.149065706439586,9,-2.1200027465820312,6.404998779296875,17.08749771118164,18.969993591308594,-3.1199951171875,3,-0.02855801372532818,-1.1024686282117357,189.92999267578125,-1.0377381305403155,186.77999877929688,1.3841962792461617,189.82000732421875,-0.02855801372532818
5450,2019-09-27,187.25,193.1999969482422,185.9600067138672,192.00999450683597,506700.0,-0.020607784879409397,1.0280086423737036,-2.629834766481216,26.85857060656724,27.890395652122923,2.664730947169488,9.02447161352859,18.00329830504532,16.361330774492558,23.187524825881827,7.239990234375,-8.509237864955423,-7.26700057983399,-21.111579945668666,6.577578786000686,-14.189290262751342,-0.3447108969166379,7.466245318522084,23.815636258489047,-6.905758530432738,6.922289682917343,9,2.0449981689453125,10.319999694824219,20.359996795654297,22.909996032714844,-0.6499938964844034,4,0.015540740518608098,-1.497807806607231,191.19000244140625,-1.1024686282117357,189.92999267578125,-1.0377381305403155,186.77999877929688,0.015540740518608098
5451,2019-09-30,188.6300048828125,189.9600067138672,186.9499969482422,187.83999633789062,532800.0,0.007369852511682318,-1.3424133754482628,-0.1659683732381037,35.47806589582878,28.360386555624192,1.274530863298537,6.794095330661605,16.141383641312814,15.061247934237258,24.749846974147307,3.010009765625,-8.105990681433866,-5.125995635986328,-18.47486193126653,8.222870659293875,-11.800428783626444,1.5484375116537876,4.967090924244758,41.48535859142382,8.071885258807626,6.6744331476401015,9,0.6649932861328125,8.939994812011719,18.629993438720703,21.529991149902344,-2.0700073242187784,0,0.012140132676959237,1.0280086423737036,187.25,-1.497807806607231,191.19000244140625,-1.1024686282117357,189.92999267578125,0.012140132676959237
5452,2019-10-01,183.9499969482422,189.0,183.7899932861328,187.5800018310547,744000.0,-0.024810516956079165,-1.6379699306210114,-4.594893189631861,37.18913946502229,29.14898007243825,5.384178955743039,10.583305938708918,20.21939229237327,19.785514302400827,26.02990360073978,5.2100067138671875,-7.766099916693435,-8.896003723144531,-22.31672364860904,4.524716202319979,-15.606363685876772,-2.1856437604122902,9.25,1.7003570652544049,-34.08983868493654,6.710359962732255,10,4.5449981689453125,12.819999694824219,22.872501373291016,26.209999084472656,1.7100067138671875,1,0.029899429688751367,-1.3424133754482628,188.6300048828125,1.0280086423737036,187.25,-1.497807806607231,191.19000244140625,0.029899429688751367
5453,2019-10-02,177.9499969482422,182.8300018310547,177.3300018310547,182.58999633789062,869900.0,-0.0326175596604561,1.148433146075787,1.2782350270706526,29.398948184270594,29.299039666411655,10.628510182763279,15.35596542020761,25.541708049353076,25.780802185247296,27.61548778828854,6.6199951171875,-7.535172228902809,-13.617003631591786,-27.613815091241264,0.3798078280576931,-20.61540936141651,-6.61859790176706,13.932599487304685,3.9067127154691668,-34.27520967884327,6.9984057298247375,10,7.31500244140625,15.590003967285156,28.872501373291016,32.209999084472656,7.94000244140625,2,0.07732514752235242,-1.6379699306210114,183.9499969482422,-1.3424133754482628,188.6300048828125,1.0280086423737036,187.25,0.07732514752235242
5454,2019-10-03,181.41000366210938,181.7899932861328,177.02999877929688,177.8699951171875,902200.0,0.019443702012951203,1.2139572184922853,-0.762932976417933,38.9375228271437,30.343231354840743,6.315095800998563,10.44934455893923,21.394788873672752,22.422856786745967,30.01941624810088,4.7599945068359375,-7.421853186150372,-8.89849700927735,-21.68561150911586,3.8886174905611597,-15.292054259196618,-2.5049397593580807,8.144177636718752,27.087231779805364,-14.902452674990258,6.393557249919262,10,3.7049942016601562,11.979995727539062,25.412494659423828,28.74999237060547,2.3799896240234375,3,0.04746155358878856,1.148433146075787,177.9499969482422,-1.6379699306210114,183.9499969482422,-1.3424133754482628,188.6300048828125,0.04746155358878856
5455,2019-10-04,184.33999633789062,184.8000030517578,181.50999450683597,181.82000732421875,560100.0,0.016151218877866302,-1.0955370679936443,0.7118595849964224,42.60992275376653,31.70851302563743,2.670456047308022,5.997268434354595,17.829683087101785,19.58042646124204,32.80231450270269,3.3899993896484375,-7.07969629961525,-4.807003784179699,-14.936228551979127,5.322220983619729,-9.871616168079413,0.25760859972001526,2.9598321074218745,56.53513590698871,11.655042052353984,5.064612383899721,10,0.7750015258789062,9.050003051757812,22.482501983642578,25.81999969482422,1.400009155273466,4,0.020234409571600054,1.2139572184922853,181.41000366210938,1.148433146075787,177.9499969482422,-1.6379699306210114,183.9499969482422,0.020234409571600054
5456,2019-10-07,183.44000244140625,184.88999938964844,183.1100006103516,184.3500061035156,625600.0,-0.0048822497253103725,-1.2675037903821942,-0.3611141386618113,38.753636123597,33.279637957880844,2.872329147887598,5.739202785264467,18.04747766390267,20.521644558570813,34.72205153926352,1.7799987792968466,-6.802626968978473,-4.784997558593744,-13.255309814963368,3.6853146977758797,-9.020153686778542,-0.5498414304089465,2.011256664023449,53.55056815719228,8.628843624409434,4.2351561281848085,10,1.6749954223632812,9.949996948242188,23.382495880126953,26.719993591308594,0.9499969482421875,0,0.017226360772202298,-1.0955370679936443,184.33999633789062,1.2139572184922853,181.41000366210938,1.148433146075787,177.9499969482422,0.017226360772202298
5457,2019-10-08,180.9600067138672,183.58999633789062,179.7899932861328,182.13999938964844,611300.0,-0.013519383419825282,-1.1590806630600639,1.2966900298467825,37.471993841745636,34.68304687635903,4.961717331725339,7.3558885018615,19.835918545998766,22.981758909008875,36.0284716304344,3.8000030517578125,-6.690843616397558,-6.4774932861328125,-14.545311939799006,1.5903253675333815,-10.511402612965895,-2.4435839592997297,3.92999267578125,50.00009706608065,4.659558510789196,4.033909326833091,10,4.154991149902344,12.42999267578125,25.862491607666016,29.199989318847656,5.0,1,0.030946013687881857,-1.2675037903821942,183.44000244140625,-1.0955370679936443,184.33999633789062,1.2139572184922853,181.41000366210938,0.030946013687881857
5458,2019-10-09,184.02999877929688,184.83999633789062,182.3000030517578,182.7400054931641,439300.0,0.016965030678209203,-1.3410096123420503,-1.093221434852301,40.601706579479774,36.36661180860239,1.080415712151705,3.9596509338218198,16.147689920976404,19.933965198958816,36.67045309742919,3.8799896240234375,-6.521374878628109,-3.0715011596679744,-11.118161822836726,4.975159503500777,-7.094831491252336,0.9518291719163869,-7.0,89.05851725737848,45.42911219178242,4.023330331584373,10,1.0849990844726562,9.360000610351562,22.457500457763672,26.12999725341797,3.220001220703125,2,0.008857278126526147,-1.1590806630600639,180.9600067138672,-1.2675037903821942,183.44000244140625,-1.0955370679936443,184.33999633789062,0.008857278126526147
5459,2019-10-10,185.5500030517578,185.9199981689453,182.3500061035156,184.0200042724609,483000.0,0.008259546174772536,2.145382681526718,1.186051738209911,43.35574155214359,38.19963080255532,-1.4793233561583463,2.1041148022142124,14.105920550641315,18.46342593445587,37.238697983700185,3.569992065429716,-5.815837547442612,-1.2699974060058707,-9.107085380399212,6.567090568387471,-5.1885413932025415,2.6485465811908,-8.363804321289052,93.96419539199873,51.23038273006544,3.9185439871966676,10,-2.0550003051757812,7.839996337890625,20.479995727539062,24.60999298095703,1.259994506835909,3,0.0018323704246763217,-1.3410096123420503,184.02999877929688,-1.1590806630600639,180.9600067138672,-1.2675037903821942,183.44000244140625,0.0018323704246763217
5460,2019-10-11,186.4900054931641,188.75,186.0,187.41000366210938,511900.0,0.005066033015068472,-1.894722893694938,-0.6013064725241549,45.70322513576384,39.335759606992546,-2.836786589829586,1.0402387662049648,12.589191194302742,17.556502837122025,37.268208904804155,3.1999969482421875,-5.3244699166874625,-0.21749496459958095,-8.002961924235365,7.567971995036203,-4.110228444417459,3.6752385152182967,-8.954454785156258,74.77686592200683,31.144410635030937,3.892733479817885,10,-3.4750061035156534,6.899993896484347,19.267490386962862,23.669990539550753,3.0699920654296307,4,-0.014478053126178114,2.145382681526718,185.5500030517578,-1.3410096123420503,184.02999877929688,-1.1590806630600639,180.9600067138672,-0.014478053126178114
5461,2019-10-14,185.75,187.0800018310547,184.83999633789062,185.8600006103516,398400.0,-0.003968070520493527,-1.321239672688461,0.11956611878662673,48.5871077718073,40.602200529968655,-2.847742580922983,1.5609937478004667,12.839332320699953,18.291610301807452,37.14055361075707,2.2400054931640625,-4.9814562662504045,-0.7675003051757869,-8.445618083341714,6.91061747299014,-4.60655919425875,3.0715585839071764,-7.5415823344726505,66.51788223152812,17.90521797909723,3.839058889082967,10,-2.8600006103515625,6.8249969482421875,20.639995574951172,24.409996032714844,7.7100067138671875,0,-5.380622791872902e-05,-1.894722893694938,186.4900054931641,2.145382681526718,185.5500030517578,-1.3410096123420503,184.02999877929688,-5.380622791872902e-05
5462,2019-10-15,186.66000366210938,187.6000061035156,181.25999450683597,185.52999877929688,362300.0,0.004899077588744971,3.21261862275939,-10.272714662225116,45.220714829874204,42.36017460170239,-3.724585437275607,0.30928301136034975,11.73556034926824,17.430809948476508,37.492923960039136,6.340011596679631,-4.441402758816423,0.3695030212402344,-6.987456381659484,7.726462424139953,-3.308976680209639,4.047982722690108,-7.819091056513656,72.09619752885203,24.09867028731866,3.678479701449861,10,-3.7700042724609375,2.0699920654296875,18.7449951171875,23.49999237060547,5.839996337890625,1,-0.01216117126285976,-1.321239672688461,185.75,-1.894722893694938,186.4900054931641,2.145382681526718,185.5500030517578,-0.01216117126285976
5463,2019-10-16,185.33999633789062,186.55999755859372,184.05999755859372,186.55999755859372,399300.0,-0.007071720231015433,3.098356555019327,-1.0796424327535667,41.46483401011614,42.64098695536599,-1.3925036230748447,1.3387911683855407,12.711579799989352,18.791247756298873,37.71071354055338,2.6000061035156534,-4.454740839269363,-0.7225044250488395,-7.888629170155241,6.443620320057562,-4.30556679760204,2.860557947504361,-5.904538488630635,54.472614670021116,10.101880601605671,3.5830623725531963,10,-1.0699996948242188,1.4950027465820312,17.46500015258789,23.0,3.8099975585937784,2,0.0033452594595191343,3.21261862275939,186.66000366210938,-1.321239672688461,185.75,-1.894722893694938,186.4900054931641,0.0033452594595191343
5464,2019-10-17,186.5500030517578,187.1000061035156,184.8699951171875,185.57000732421875,473700.0,0.00652857849236832,1.1442394454022247,-0.8032743827701115,48.89030370966329,43.33880706157675,-2.0078754599281297,-0.24114326100936978,11.107169851372646,17.62831970813812,38.3260959386851,2.2300109863280966,-4.175970053817679,0.7145019531249943,-6.057883976750247,7.486887883000236,-2.6716910118126123,4.100694918062601,-6.555672673453415,70.62756562394945,22.67951398692447,3.3861929649376172,10,-2.2800064086914062,-0.7050018310546875,13.884998321533203,19.419998168945312,1.8899993896484375,3,0.003752328795448845,3.098356555019327,185.33999633789062,3.21261862275939,186.66000366210938,-1.321239672688461,185.75,0.003752328795448845
5465,2019-10-18,185.50999450683597,186.77999877929688,184.72000122070312,186.77999877929688,938600.0,-0.005574958605780833,2.2440797299083273,-1.2959283768002825,44.99998777341701,44.032846133778975,-0.8766370770889864,0.41201877487708316,11.56556574398465,18.713988642683915,38.872742577932826,2.05999755859375,-3.0222969237725295,-0.06650619506834232,-6.441752737492294,6.308740347355609,-3.254129466280318,3.1211170761436335,-4.99032395122984,67.03457770054861,17.514363707154686,3.1876232712119785,10,-1.2399978637695597,-0.39499664306643467,14.92500686645505,20.46000671386716,2.620010375976534,4,0.00700772513747161,1.1442394454022247,186.5500030517578,3.098356555019327,185.33999633789062,3.21261862275939,186.66000366210938,0.00700772513747161
5466,2019-10-21,187.44000244140625,188.1999969482422,185.5500030517578,186.67999267578125,386500.0,0.010403794899035201,1.3245572941066242,-0.5984308731121951,56.133571395241944,46.106354750834114,-2.4357170044419263,-1.7975992041246798,9.17721314881345,16.818973642261312,39.13715496665054,2.6900024414062216,-2.3738174226932642,1.9825019836425781,-4.143198309413691,8.108202276698847,-1.0803481628855423,5.0453521301706985,-6.426512119136504,89.04907435908707,32.09694704358475,3.0628501465281315,10,-2.4350051879882812,-2.3250045776367188,11.984996795654297,17.519996643066406,4.2299957275390625,0,0.011310259760854313,2.2440797299083273,185.50999450683597,1.1442394454022247,186.5500030517578,3.098356555019327,185.33999633789062,0.011310259760854313
5467,2019-10-22,181.6100006103516,188.50999450683597,181.27999877929688,187.42999267578125,512100.0,-0.03110329574860693,-1.2314816341043666,-7.657785897847698,56.47100401433079,47.86961002137312,3.9070508254348795,3.821131454229487,14.594824209340828,22.66543164518791,39.318529920479705,7.229995727539091,-2.1878382015246416,-3.588999938964804,-9.91285250546909,2.7348526275394818,-6.750926222216947,-0.4270736557126611,7.139999389648409,4.564343375719259,-56.656408259669846,3.1619262832521438,10,3.394996643066378,3.5049972534179403,16.767498016357393,22.419998168945284,10.229995727539034,1,0.06524974430752883,1.3245572941066242,187.44000244140625,2.2440797299083273,185.50999450683597,1.1442394454022247,186.5500030517578,0.06524974430752883
5468,2019-10-23,182.75999450683597,183.3600006103516,181.13999938964844,181.13999938964844,348300.0,0.006332216797640511,-1.7407505086278703,-0.27835005597519363,52.5991335927581,48.89665358144139,2.858570908113876,2.2202719975668117,12.877399662449363,21.628962438114883,39.425840072464844,2.2200012207031534,-1.7362519229205873,-2.080506134033186,-8.079695533332227,3.918683265265855,-5.080100833682707,0.9190885656163346,5.84060546874997,21.980952380952683,-41.758146214321016,2.9995946996495135,10,2.185005187988253,2.3550033569335653,15.267505645751925,21.27000427246091,7.980010986328125,2,0.05329396906279582,-1.2314816341043666,181.6100006103516,1.3245572941066242,187.44000244140625,2.2440797299083273,185.50999450683597,0.05329396906279582
5469,2019-10-24,185.72999572753903,186.5500030517578,181.05999755859372,182.6000061035156,526800.0,0.01625082791623722,1.301887033879584,1.932098184010214,52.67204546774504,49.670966951661526,-0.09299247810096745,-1.243507792696704,9.591024814617555,18.711711922876333,39.51474917856422,5.490005493164091,-0.9114292234967536,1.1624954223632642,-4.067745461886233,6.392736306612761,-1.4526250197614843,3.7776158644880127,2.779998779296932,62.68456485807224,-1.884581952376287,2.615120442124742,10,-0.9449996948241903,-0.6149978637695028,12.297504425048857,18.30000305175784,-0.7799987792968466,3,0.01841381708726475,-1.7407505086278703,182.75999450683597,-1.2314816341043666,181.6100006103516,1.3245572941066242,187.44000244140625,0.01841381708726475
5470,2019-10-25,190.16000366210938,198.57000732421875,188.22000122070312,198.57000732421875,1151700.0,0.023851871191926666,1.46135590883195,-2.6869110356023342,61.37439460808624,51.09177660013697,-4.41159010560483,-5.7385457124833295,4.840596107429349,14.26430879465508,38.577693535493694,12.840011596679716,-0.2710720698203204,5.447003173828136,-0.23945584328967584,11.133462190945949,2.603773665269216,8.290232682387057,-9.100006103515653,51.970308556768664,-13.414593883893154,2.8432295085589074,10,-0.345001220703125,-2.3600006103515625,7.459995269775391,13.8699951171875,-3.6300048828125,4,-0.009045020969600692,1.301887033879584,185.72999572753903,-1.7407505086278703,182.75999450683597,-1.2314816341043666,181.6100006103516,-0.009045020969600692
5471,2019-10-28,190.9199981689453,194.67999267578125,190.07000732421875,190.07000732421875,531800.0,0.003996605449095192,-9.847141190198366,-0.1010690219501486,67.90075109120491,53.611780629173715,-4.873609448303199,-6.65962569342517,3.7108247778084547,13.44437819689847,37.58999824109398,4.6099853515625,0.1950148653571091,6.0924980163574105,-0.003520011778107346,12.188516044492928,3.0444890022896516,9.14050703042517,-9.860000610351591,56.310651691973135,-10.565086894960928,3.0480090140677567,10,-1.1049957275390625,-3.1199951171875,4.777500152587891,13.110000610351562,-4.1199951171875,0,-0.014613415634248783,1.46135590883195,190.16000366210938,1.301887033879584,185.72999572753903,-1.7407505086278703,182.75999450683597,-0.014613415634248783
5472,2019-10-29,189.4499969482422,190.9499969482422,188.6000061035156,190.57000732421875,549600.0,-0.007699566492779475,1.5000040582110086,-1.3176734583969123,60.33559964547531,55.70853236643584,-3.3148165581706905,-5.013495915796625,4.725091782736428,14.78413264941895,36.050640872191295,2.349990844726591,0.467915373943697,4.347496795654308,-2.0696149468358556,10.764608538144472,1.1389409244092121,7.556052666899404,-8.039799194335956,47.91544666136844,-15.487001332177392,3.2085558712450877,10,0.3650054931640625,-1.649993896484375,5.3000030517578125,14.580001831054688,-3.8799896240234375,1,0.011718138065262895,-9.847141190198366,190.9199981689453,1.46135590883195,190.16000366210938,1.301887033879584,185.72999572753903,0.011718138065262895
5473,2019-10-30,191.7100067138672,191.8800048828125,189.2700042724609,190.1999969482422,538200.0,0.011929320675800437,1.8216129724023336,-1.348210514843122,61.42431689318985,57.1012004979388,-5.114008916914571,-6.5242882260525334,2.026857464227703,12.405376260037144,33.811143558895104,2.610000610351591,0.7301650742734296,5.919506072998047,-0.2129911813758838,12.052003327371978,2.8532574458110673,8.985754700185026,-9.956612768554692,60.822405571589975,1.232697471816408,3.066248627186972,10,-1.8950042724609375,-3.910003662109375,2.449993133544922,12.224990844726562,-3.4500122070312216,2,0.0006780534112518222,1.5000040582110086,189.4499969482422,-9.847141190198366,190.9199981689453,1.46135590883195,190.16000366210938,0.0006780534112518222
5474,2019-10-31,190.0200042724609,191.9499969482422,189.02999877929688,191.7700042724609,588900.0,-0.00881541068395375,1.7677899913218809,-1.1589329021827002,56.3695274134556,58.36448268016531,-3.2184810055181003,-4.38077768910432,3.21159893094557,13.974061826089297,31.405306622462685,2.9199981689453125,1.045787342161077,3.7990036010741903,-2.2469445661567704,9.844951768305151,0.77602951745871,6.821977684689671,-7.930278059570298,17.391323577542337,-38.6134970187738,3.0229740836154777,10,-0.20500183105465908,-2.2200012207030966,3.312496185302763,13.564994812011747,-1.4600067138671875,3,0.00378908117311072,1.8216129724023336,191.7100067138672,1.5000040582110086,189.4499969482422,-9.847141190198366,190.9199981689453,0.00378908117311072
5475,2019-11-01,188.07000732421875,191.75,187.3999938964844,191.3500061035156,646400.0,-0.010262061385106325,1.1323629509398259,1.8742850167410552,54.01107157479752,58.12864936678259,-0.9690649951392345,-2.2524964180241227,4.715781550879058,15.791448530107232,29.670701199969297,4.350006103515597,1.600718042951172,1.662506103515625,-4.36923577801474,7.69424798504599,-1.3533648372495577,4.678377044280808,-5.650675489101587,9.203482693427885,-43.593125289721726,3.0158709407651827,11,1.7449951171875,-0.2700042724609375,5.262493133544922,15.424995422363281,0.0699920654296875,4,-0.016589622238903257,1.7677899913218809,190.0200042724609,1.8216129724023336,191.7100067138672,1.5000040582110086,189.4499969482422,-0.016589622238903257
5476,2019-11-04,186.6000061035156,190.0800018310547,186.3600006103516,189.8300018310547,573600.0,-0.007816244820839424,-1.0053878645548586,0.9847551614734213,49.89824037631387,57.39834229589182,0.4126463396502231,-0.5624546141017106,5.864568409586667,17.13698819183068,27.941696154012835,3.7200012207030966,1.7322679255507296,0.0345046997070142,-5.8332627599561135,5.902272159370142,-2.8993790301245497,2.968388429538578,-3.8576607586163902,4.293482117996745,-44.15908976203467,2.93388372983156,11,3.2149963378906534,1.199996948242216,6.832492828369169,15.79499053955081,3.319992065429716,0,-0.0003751732150527598,1.1323629509398259,188.07000732421875,1.7677899913218809,190.0200042724609,1.8216129724023336,191.7100067138672,-0.0003751732150527598
5477,2019-11-05,186.55999755859372,188.0399932861328,183.75,186.8699951171875,691400.0,-0.00021440805794870066,2.237738239189267,0.09597460329458801,52.16311945449366,57.34989628052911,1.373043295583983,-0.08579665537195069,5.496647240950637,17.053753357753237,25.91877339290648,4.2899932861328125,2.1064079470354784,-0.2855033874512003,-5.5281677515344825,4.957160976632082,-2.9068355694928414,2.335828794590441,-3.5010989741081175,34.26827566315245,-12.868319215711232,2.6213321820416398,11,3.2550048828125284,1.240005493164091,6.872501373291044,15.834999084472685,3.4100036621094034,1,0.0012864788609825428,-1.0053878645548586,186.6000061035156,1.1323629509398259,188.07000732421875,1.7677899913218809,190.0200042724609,0.0012864788609825428
5478,2019-11-06,185.66000366210938,187.77999877929688,185.0399932861328,186.9600067138672,625700.0,-0.004824152595744313,-1.1574644215231011,4.193591258121293,48.404448843172744,56.87571887779885,3.0482166885888944,0.9935122713718556,5.944052845810688,17.853718169879926,24.14820495901958,2.7400054931640625,1.910880113801511,-1.2669975280761605,-6.374304395422257,3.840309339269936,-3.820650961749209,1.2866559055968878,-2.290882902829111,23.292736255454553,-20.010191132713157,2.5536534336730443,11,5.5,2.1399993896484375,6.972492218017578,15.934989929199219,5.830001831054716,2,-0.00048473734846199434,2.237738239189267,186.55999755859372,-1.0053878645548586,186.6000061035156,1.1323629509398259,188.07000732421875,-0.00048473734846199434
5479,2019-11-07,185.88999938964844,188.8500061035156,185.0,186.8500061035156,937700.0,0.0012388006194250512,-1.8102177992860475,0.7384649694237841,50.7016333881026,55.68985652002289,3.177446798079302,0.83300271097022,5.255132209073878,17.482660400180293,22.50360257407778,3.8500061035155966,2.1639660115455683,-1.054001617431652,-6.144244922804404,4.0362416879411,-3.599123270118014,1.4911200352547098,-2.2168608990694167,26.74999237060547,-12.991261338237365,2.545121652686373,11,3.3249969482421875,1.910003662109375,3.512500762939453,12.474998474121094,6.7700042724609375,3,0.012749449270908375,-1.1574644215231011,185.66000366210938,2.237738239189267,186.55999755859372,-1.0053878645548586,186.6000061035156,0.012749449270908375
5480,2019-11-08,183.7899932861328,186.42999267578125,183.17999267578125,185.08999633789062,598000.0,-0.01129703647539293,-1.5793607062627535,1.3541603751093145,43.30273924507952,52.95674409267563,4.781688447068262,2.867370834270048,6.792070187730815,19.372395085803475,21.67737159262731,3.25,2.466067376878499,-3.019007110595709,-8.29960495939875,2.2615907382073317,-5.659306034997229,-0.37870818619418856,14.780014038085938,8.840576825689576,-23.644742583653873,2.6402989244015185,11,3.7750015258789062,5.390007019042969,5.462505340576172,14.425003051757812,7.1399993896484375,4,0.025953558119101494,-1.8102177992860475,185.88999938964844,-1.1574644215231011,185.66000366210938,2.237738239189267,186.55999755859372,0.025953558119101494
5481,2019-11-11,185.7400054931641,186.75999450683597,182.72000122070312,182.75,463000.0,0.010610002058139223,-1.6491732746329326,-2.2999988262497726,58.836115431274145,52.79013473554217,2.2569662795956447,0.9661041337136851,4.358061956275975,17.195608850580896,20.669564806576467,4.039993286132841,2.6188017074927075,-1.0684951782226335,-6.349516870895513,4.212526514450246,-3.7090060245590735,1.5720156681138064,12.522201538085909,49.26593583846177,12.701506448425597,2.640510846336444,11,1.5949935913085653,3.4399948120116903,3.5124931335448935,12.474990844726534,4.4099884033203125,0,0.012921254579012498,-1.5793607062627535,183.7899932861328,-1.8102177992860475,185.88999938964844,-1.1574644215231011,185.66000366210938,0.012921254579012498
5482,2019-11-12,184.38999938964844,186.05999755859372,184.0,185.5399932861328,424800.0,-0.007268257045277893,-1.1347205970715368,-0.3846126367036957,53.45779012692541,51.90496509484612,3.1443965174387074,2.2528313853366626,5.253210756336529,18.312999649922688,19.11805030679826,2.0599975585937216,2.0645445916600806,-2.3050010681152457,-7.695892102383738,3.085889966153246,-5.000446585249506,0.39044444901901443,13.250519409179674,27.243015313539367,-10.704864698141613,2.695445517134251,11,2.9449996948242188,4.790000915527344,4.862499237060547,13.824996948242188,5.80999755859375,1,0.029990773890133937,-1.6491732746329326,185.7400054931641,-1.5793607062627535,183.7899932861328,-1.8102177992860475,185.88999938964844,0.029990773890133937
5483,2019-11-13,185.9600067138672,186.2899932861328,184.27999877929688,184.27999877929688,529900.0,0.008514601276726763,-1.392839302095349,-1.4608842183477961,50.518742738840594,51.254877908777786,0.7520641168344468,0.7711948620227531,3.192723090158438,16.5359860995635,17.460249254680722,2.0099945068359375,1.2392976457813916,-0.7659942626953011,-6.131146208869922,4.599157683479319,-3.4485702357826256,1.9165817103920233,11.083691381835933,52.85485990799953,17.290955437742674,2.6825759730873133,11,1.274993896484375,3.8549957275390625,3.292491912841797,12.254989624023438,6.489990234375,2,0.021563746838351383,-1.1347205970715368,184.38999938964844,-1.6491732746329326,185.7400054931641,-1.5793607062627535,183.7899932861328,0.021563746838351383
5484,2019-11-14,187.25,187.5399932861328,184.38999938964844,185.9499969482422,379700.0,0.006936939339423187,2.35107583173034,0.7738076856704299,42.35417976317243,49.95966770748611,-1.0864247561473235,-0.48872471287040753,1.3188008968839995,15.07105161999408,15.748263457020839,3.149993896484375,0.790623088915936,0.488999176025402,-4.880449743987299,5.858448096038103,-2.1957252839809485,3.1737236360317524,9.22075022070311,93.983531877309,57.99594414419241,2.6847244600063567,11,-0.8499984741210938,2.56500244140625,2.0024986267089844,10.294998168945312,5.17999267578125,3,0.022643554035589375,-1.392839302095349,185.9600067138672,-1.1347205970715368,184.38999938964844,-1.6491732746329326,185.7400054931641,0.022643554035589375
5485,2019-11-15,186.80999755859372,188.6499938964844,186.0800018310547,188.6499938964844,563600.0,-0.002349812771195059,1.7934751961255313,-1.41537847576797,39.01658890490064,48.75059532177353,-0.9431311033409315,0.05656442535305928,1.125806496243115,15.367065499922745,13.8151386555793,2.569992065429716,0.06903634373986733,-0.01600341796878979,-5.353064437998569,5.321057602060989,-2.684533927983665,2.6525270920460855,9.110722702109399,68.97135564086912,34.085779146876156,2.6685305100148837,11,-1.0249938964843466,3.0050048828125284,1.6325035095215128,10.209999084472685,5.940002441406278,4,0.03131527316508187,2.35107583173034,187.25,-1.392839302095349,185.9600067138672,-1.1347205970715368,184.38999938964844,0.03131527316508187
5486,2019-11-18,189.55999755859372,189.55999755859372,186.0,186.0,609100.0,0.014720839547880393,1.000000000000016,-1.9347851326023828,50.275138599781464,48.540819671249956,-3.6085818150323803,-2.663000857747562,-2.054852279420345,12.462058962201723,12.126832508074665,3.5599975585937216,-0.3449624843974277,2.6279968261718523,-2.842942035267015,8.09893568761072,-0.10747260454758134,5.363466256891286,5.832693940509387,100.0,64.00471971518311,2.7354694307194283,11,-3.419998168945284,0.2550048828125284,-1.357498168945284,7.459999084472685,4.150009155273466,0,0.007227237470099901,1.7934751961255313,186.80999755859372,2.35107583173034,187.25,-1.392839302095349,185.9600067138672,0.007227237470099901
5487,2019-11-19,193.4600067138672,194.8800048828125,190.08999633789062,190.3600006103516,1028100.0,0.020574009313689468,-1.6318622354874408,0.8707888285013791,54.04530082268933,49.16758100230735,-7.182176990930088,-5.9339553776037235,-6.182411021210868,8.398289241415256,10.121341482542547,5.320007324218778,-0.4609214476329839,5.935505676269543,0.3264319806560536,11.544579371883032,3.130968828462784,8.740042524076301,1.4257771740999203,86.6037985725843,51.528667633564055,2.804536847806748,11,-4.660003662109375,-3.6450042724609375,-5.727508544921875,3.5599899291992188,0.589996337890625,1,-0.017109545655492386,1.000000000000016,189.55999755859372,1.7934751961255313,186.80999755859372,2.35107583173034,187.25,-0.017109545655492386
5488,2019-11-20,192.5,194.8999938964844,191.19000244140625,192.6100006103516,754900.0,-0.004962300633469252,-1.7179467115302058,-0.03548399799175992,55.93299287072768,49.748843167043475,-5.755091016020884,-4.434180807000189,-5.273662609099517,9.15328060685249,7.98926959814899,3.7099914550781534,-0.33320798308278654,4.488498687744141,-1.0698955100580179,10.0468928855463,1.7093015888430614,7.26769578664522,-9.779998779296875,77.16465127623628,38.206366284746295,2.779197098901075,11,-3.69000244140625,-2.68499755859375,-6.69000244140625,2.5500030517578125,-0.1699981689453125,2,-0.01194806780133928,-1.6318622354874408,193.4600067138672,1.000000000000016,189.55999755859372,1.7934751961255313,186.80999755859372,-0.01194806780133928
5489,2019-11-21,189.1499938964844,193.2100067138672,188.8500061035156,192.33999633789062,606000.0,-0.017402629109171897,-1.3008052178113985,28.99986128449773,52.42148925455169,50.76203761254038,-2.116607927068287,-0.8588538205441694,-2.0287610760476014,12.236312773148427,6.461653451423413,4.360000610351591,-0.34987391058569983,0.9674926757812727,-4.505135328227368,6.4401206797899135,-1.7688213262230477,3.703806677785593,-6.1863928222656455,35.39321412039042,-7.026105881014992,2.736314002004317,11,-0.3399963378906534,0.6650085449218466,-3.597496032714872,5.20000457763669,3.5299987792968466,3,0.017446487751745732,-1.7179467115302058,192.5,-1.6318622354874408,193.4600067138672,1.000000000000016,189.55999755859372,0.017446487751745732
5490,2019-11-22,188.44000244140625,189.44000244140625,186.72000122070312,189.44000244140625,381500.0,-0.003753589627217835,4.44000244140625,0.31347938390892843,54.27110724486562,50.254814480717194,-0.7572829344287584,-0.29969291521990726,-1.3556312684546583,12.620757947260813,6.391912502511518,2.720001220703125,-0.17275621077752135,0.3435012817382699,-5.051793799146992,5.738796362623532,-2.354146258704361,3.041148822180901,-5.237673510742184,27.415776570027518,-19.00720541356789,2.6976475404426337,11,1.0099945068359375,1.375,-3.3825035095214844,5.909996032714844,8.289993286132784,4,0.021173796341971807,-1.3008052178113985,189.1499938964844,-1.7179467115302058,192.5,-1.6318622354874408,193.4600067138672,0.021173796341971807
5491,2019-11-25,188.1300048828125,193.50999450683597,187.91000366210938,188.97999572753903,768500.0,-0.001645072991814156,-7.682201535349756,0.8499908447265341,53.59927854915064,50.270535416520005,-0.08114456021507976,-0.2207496781832674,-1.1129702007644653,12.595790395692518,6.635743597385829,5.599990844726591,-0.08171404045577901,0.1730033874511605,-5.056639386056929,5.40264616095925,-2.4418179993028843,2.7878247742052054,-4.693722652832037,17.237224017131584,-29.454100946587356,2.6148213867540466,11,1.459991455078125,1.68499755859375,-3.4375076293945312,6.219993591308594,12.75,0,0.024557460252368157,4.44000244140625,188.44000244140625,-1.3008052178113985,189.1499938964844,-1.7179467115302058,192.5,0.024557460252368157
5492,2019-11-26,191.6699981689453,193.38999938964844,188.67999267578125,189.00999450683597,1167500.0,0.0188167394581098,-1.8373471826454637,-3.1294497800916248,62.29036350825684,51.57849327978847,-2.7713033938890703,-3.779684861716561,-4.733745652151924,8.765000776028046,7.176250401889615,5.2599945068359375,0.5392221119292344,3.6019966125488168,-1.850562717230531,9.054555942328165,0.8757169476591571,6.328276277438476,-8.004441705634775,60.513464307832145,10.41366172110326,2.726279664889667,11,-2.0250015258789062,-1.8549957275390625,-6.6100006103515625,2.6800003051757812,11.070007324218778,1,0.010643337843222245,-7.682201535349756,188.1300048828125,4.44000244140625,188.44000244140625,-1.3008052178113985,189.1499938964844,0.010643337843222245
5493,2019-11-27,191.83999633789062,192.50999450683597,190.13999938964844,191.72000122070312,563000.0,0.0008869315519868248,2.2465876549402357,0.04511088420545463,62.19760076325127,53.7833178353528,-2.2568417977045385,-4.152337725287197,-4.942306750216687,8.272863087622284,7.573370338160307,2.3699951171875284,0.5811754794827948,3.7654953002929688,-1.7056214646075887,9.236612065193526,1.02993691784269,6.5010536827432475,-7.949751125916606,75.40501001148311,21.428291372983182,2.735558382450277,11,-1.3899993896484375,-2.024993896484375,-6.779998779296875,2.2750015258789062,11.370010375976562,2,0.011520051897700556,-1.8373471826454637,191.6699981689453,-7.682201535349756,188.1300048828125,4.44000244140625,188.44000244140625,0.011520051897700556
5494,2019-11-29,190.7400054931641,191.7400054931641,190.1199951171875,191.7400054931641,422700.0,-0.0057338973400995474,2.240020751953182,-8.333672431332655,64.85679319037007,56.65445164484939,-0.6813869172157467,-3.157528622079525,-3.9328191132049994,9.018853268783658,8.039199696037098,1.720001220703125,0.8901624811902877,2.629504394531267,-2.904625588724798,8.163634377787332,-0.1375605970967797,5.396569386159314,-6.62956530749986,59.20483427680252,-0.46142062259357175,2.767064991628038,11,-0.2900085449219034,-0.9250030517578409,-5.710006713867216,2.674995422363253,13.409988403320312,4,0.008335935263185101,2.2465876549402357,191.83999633789062,-1.8373471826454637,191.6699981689453,-7.682201535349756,188.1300048828125,0.008335935263185101
5495,2019-12-02,184.9499969482422,190.8800048828125,182.8300018310547,190.3999938964844,910500.0,-0.030355501615676572,1.5116940062415642,5.449996948242216,48.54937894568137,56.46270057217161,5.383127500417345,2.515734854247512,1.7104348104282678,14.422069430409351,8.707948360354441,8.050003051757812,1.0626370762646502,-3.0045036315918026,-8.716480857544042,2.7074735943604367,-5.860492244567922,-0.14851501861568295,9.949996948242216,19.850155159703,-39.432563288707634,2.85598861297612,12,3.9150009155273438,5.69500732421875,0.0,8.465003967285156,23.930007934570312,0,0.04179505734029454,2.240020751953182,190.7400054931641,2.2465876549402357,191.83999633789062,-1.8373471826454637,191.6699981689453,0.04179505734029454
5496,2019-12-03,186.52999877929688,187.3300018310547,182.2400054931641,182.2400054931641,1044800.0,0.008542859459991448,-1.372962379378924,-0.7871551721724235,53.896574774994036,56.44617545576102,3.7192382163681543,0.98048954287313,0.027059188968820536,12.443610918294382,9.243612381899712,5.089996337890597,1.3918987962169922,-1.4210014343261719,-7.136558288600867,4.294555419948523,-4.278779861463505,1.4367769928111613,8.128595275878922,38.475297170211384,-23.833277859999484,2.857778427137344,12,2.040000915527372,2.040000915527372,2.2775039672851562,6.885002136230469,22.589996337890625,1,0.05468287682943074,1.5116940062415642,184.9499969482422,2.240020751953182,190.7400054931641,2.2465876549402357,191.83999633789062,0.05468287682943074
5497,2019-12-04,186.8000030517578,188.6100006103516,186.5,187.69000244140625,639200.0,0.001447511254103473,-1.8322051429098478,-0.20745938986089363,51.60549736295964,55.965342621564574,2.6878148083655446,0.7688048250803377,-0.24730918867180662,11.750480488543076,9.18192369917142,2.110000610351591,1.8622126588289234,-1.1629974365234261,-6.867254003834063,4.5412591307872106,-4.01512572017873,1.689130847131878,7.3618474609375255,44.40119217774475,-18.31408016071977,2.852128283655318,12,1.074996948242216,1.7699966430664347,2.0074996948242188,6.614997863769531,24.949996948242188,2,0.07537474090486751,-1.372962379378924,186.52999877929688,1.5116940062415642,184.9499969482422,2.240020751953182,190.7400054931641,0.07537474090486751
5498,2019-12-05,185.57000732421875,186.8800048828125,184.1100006103516,186.8800048828125,604300.0,-0.006584559461694783,3.2290220379256893,1.4719083786239648,46.781623979093716,55.33869092429146,3.164158553508713,2.0993471752620962,0.8623905427775753,12.601787053849819,9.292942330646445,2.770004272460909,1.847727816156123,-2.38849334716798,-8.10053595568067,3.3235492613447093,-5.244514651424339,0.4675279570883788,8.11496938769534,35.05265085320694,-22.72806883203114,2.8560213042563474,12,2.3049926757812784,2.999992370605497,3.2374954223632812,7.844993591308594,23.79998779296875,3,0.09252571801081388,-1.8322051429098478,186.8000030517578,-1.372962379378924,186.52999877929688,1.5116940062415642,184.9499969482422,0.09252571801081388
5499,2019-12-06,188.25999450683597,188.5399932861328,184.9900054931641,187.07000732421875,484300.0,0.014495807923946558,3.057164281915093,-0.9083888552392706,52.557314667549456,55.14826952681189,0.37397604060151934,-0.425813863627468,-1.9597350880994213,9.554169057926316,9.513275335726924,3.5499877929687216,1.477297217778812,0.1829940795898608,-5.446096774450467,5.812084933630189,-2.631551347430303,2.9975395066100248,4.967183356328121,69.67580369142652,12.760776037850519,2.8145454270201697,12,-0.3849945068359375,0.31000518798828125,0.5475082397460653,5.155006408691378,23.480010986328125,4,0.07941151940535285,3.2290220379256893,185.57000732421875,-1.8322051429098478,186.8000030517578,-1.372962379378924,186.52999877929688,0.07941151940535285
5500,2019-12-09,188.55999755859372,190.6699981689453,188.2700042724609,188.5,579200.0,0.0015935571045970764,-8.230940782908895,0.05041865952015135,48.06949761456172,54.53384942296867,0.10368823964029161,-0.3690592217418782,-2.264097447164005,8.929138057035544,9.189780478909022,2.4100036621093466,1.0976566567494501,0.24449691772457527,-5.011654610520793,5.500648445969944,-2.383578846398109,2.8725726818472594,4.227693409770353,74.97031502277012,22.53426911615844,2.62807576412269,12,-0.7449951171874716,0.010002136230525593,0.24750518798830967,4.855003356933622,24.97999572753909,0,0.08267923493712503,3.057164281915093,188.25999450683597,3.2290220379256893,185.57000732421875,-1.8322051429098478,186.8000030517578,0.08267923493712503
5501,2019-12-10,188.13999938964844,189.13999938964844,187.69000244140625,188.67999267578125,394000.0,-0.0022273980397924387,-1.0139025760032214,-9.000254323503755,38.13556784245183,51.849983237879236,0.5869804910729215,0.25292716249416003,-1.8979173689452011,9.027786819322671,8.802500966903693,1.4499969482421875,1.0210767425678,-0.2955009460449105,-5.411800783264482,4.820798891174661,-2.8536508646546963,2.2626489725648753,4.2257841597076435,61.43293108421163,12.768687065136582,2.5581499186097862,12,-0.7649993896484091,0.43000030517580967,0.6675033569335938,5.275001525878906,25.860000610351562,1,0.11023708706520385,-8.230940782908895,188.55999755859372,3.057164281915093,188.25999450683597,3.2290220379256893,185.57000732421875,0.11023708706520385
5502,2019-12-11,189.9199981689453,190.3300018310547,188.07000732421875,188.9900054931641,463600.0,0.00946103319374636,1.5828508649553572,-1.7222300714910888,44.44921555689057,49.87794043717249,-1.639804199381473,-1.1505238048472393,-3.561286383544825,6.905903737717836,8.29077990960636,2.2599945068359375,0.9910812872762165,1.2079978942871037,-3.5745823540970036,5.990578142671211,-1.1832922299049358,3.599288018479143,2.0407542581630764,88.56706891578816,41.71066683343969,2.3912901241920483,12,-2.9299926757812216,-1.3499984741210653,-1.1124954223632812,3.470001220703125,24.520004272460938,2,0.10109518288412489,-1.0139025760032214,188.13999938964844,-8.230940782908895,188.55999755859372,3.057164281915093,188.25999450683597,0.10109518288412489
5503,2019-12-12,189.97000122070312,191.5,188.6000061035156,189.67999267578125,547500.0,0.0002632848159220824,-1.3673596492320406,0.31183960097132934,52.0561897663427,48.45565116783611,-2.2159973526154886,-0.9325152627729949,-3.2982464510844522,6.514029653013836,7.895108747704723,2.8999938964844034,1.0075206864175357,1.0575012207031307,-3.573110782215622,5.688113223621883,-1.2578047807562314,3.3728072221624927,1.6019213290474852,76.49769477239529,27.026723954769366,2.315306001459375,12,-3.0999984741210938,-1.4000015258788778,-1.1624984741210938,3.4199981689453125,24.1199951171875,3,0.11464967436618223,1.5828508649553572,189.9199981689453,-1.0139025760032214,188.13999938964844,-8.230940782908895,188.55999755859372,0.11464967436618223
5504,2019-12-13,191.4900054931641,191.9600067138672,188.3300018310547,189.00999450683597,510000.0,0.008001285796145563,1.1228015383654775,8.551510049458066,57.34941034848166,49.433432434813916,-4.043660122759178,-2.2330728273022658,-4.592634312124716,4.63995863863974,7.868811576115426,3.6300048828125,0.5072096831773933,2.365505218505888,-2.3323765374318555,7.063386974443631,0.016564340537001954,4.714446096474774,-9.25,88.99295666436839,35.214784790993235,2.348940877968873,12,-4.389999389648466,-2.9200057983398438,-2.010002136230497,1.8999938964843466,23.529998779296818,4,0.09337296522591454,-1.3673596492320406,189.97000122070312,1.5828508649553572,189.9199981689453,-1.0139025760032214,188.13999938964844,0.09337296522591454
5505,2019-12-16,192.66000366210938,194.3999938964844,192.1300048828125,192.3800048828125,703300.0,0.006109969895985223,-4.820493759536831,0.1129022334338276,60.48126295691669,50.16506445502755,-4.475642019982075,-3.101339124776189,-5.613225739749595,3.1349099758679415,8.347165924134318,2.9099884033203125,-0.008597532675366892,3.2430030822753793,-1.5750479437619447,8.061054108312703,0.8339775692567173,5.652028595294041,-10.225598144531233,74.06866691226267,15.021069126997546,2.409025513018656,12,-3.405006408691378,-4.090003967285128,-4.152503967285156,0.7299957275390625,20.089996337890625,0,0.09903457629180568,1.1228015383654775,191.4900054931641,-1.3673596492320406,189.97000122070312,1.5828508649553572,189.9199981689453,0.09903457629180568
5506,2019-12-17,190.92999267578125,193.30999755859372,190.5800018310547,192.77999877929688,732000.0,-0.008979606319131195,-1.1411833696354405,-6.607193460490463,48.131299547707975,49.77904247555515,-2.2974575583119474,-1.3317063172224834,-3.721816515336627,4.50475308974481,8.948904284511777,2.729995727539034,-0.5802418039753547,1.4444923400878906,-3.4208421189196656,6.309826799095447,-0.9881748894158875,3.8771595695916687,-8.016963623046848,45.18153899556919,-13.11550354981599,2.4326672295037755,12,-1.6749954223632528,-2.359992980957003,-2.5574951171875,2.4600067138671875,18.84001159667966,1,0.11842037122342353,-4.820493759536831,192.66000366210938,1.1228015383654775,191.4900054931641,-1.3673596492320406,189.97000122070312,0.11842037122342353
5507,2019-12-18,190.1499938964844,192.47000122070312,190.1499938964844,191.55999755859372,835500.0,-0.004085260614980268,-2.2907819838539547,0.7621616271588746,45.85986737341044,49.67662507492367,-1.1089022864527749,-0.8563030997248973,-2.7062055632906947,4.93299781747308,8.34816313140534,2.3200073242187216,-0.2551073316869008,0.8299942016601847,-3.678163751957868,5.338152155278237,-1.424084775148856,3.0840731784692252,-6.77748625000001,29.98343401130743,-25.069354121999915,2.2540789768090277,12,-0.45499420166015625,-1.5799942016601562,-1.8924942016601847,3.240005493164034,20.82000732421872,2,0.12542733036583353,-1.1411833696354405,190.92999267578125,-4.820493759536831,192.66000366210938,1.1228015383654775,191.4900054931641,0.12542733036583353
5508,2019-12-19,190.1999969482422,191.1499938964844,189.5500030517578,190.33999633789062,698900.0,0.00026296636004619067,-1.2222292865393365,0.09929008938813898,48.60535097550549,49.237517998029894,-0.4839682521577515,-1.1462187368075547,-2.614127751846752,4.553667522036761,7.6523945695499,1.599990844726591,-0.19777785190154873,0.9949974060058651,-3.283075479457665,5.273070291469395,-1.1440390367259,3.13403384873763,-6.386389851757798,30.807208593198,-22.74050946066528,2.1390364427317623,12,0.845001220703125,-1.6299972534179403,-1.9424972534179688,3.19000244140625,21.930007934570312,3,0.12744482587852168,-2.2907819838539547,190.1499938964844,-1.1411833696354405,190.92999267578125,-4.820493759536831,192.66000366210938,0.12744482587852168
5509,2019-12-20,192.4499969482422,192.6300048828125,189.77999877929688,191.8600006103516,1396100.0,0.01182965318665219,4.999935753292644,-4.21427792915511,73.70416095989523,52.08581392528917,-2.3212127021576805,-3.305804976906927,-4.7419740702565605,2.0294271672699438,7.703661347915232,2.850006103515625,0.0002967080446296677,3.0799972534179574,-1.4370241848448302,7.597018691680745,0.8214865342865778,5.338507972549337,-8.212934379757797,59.79380145918309,1.9016291672296077,2.2585107191313893,12,-1.404998779296875,-3.8799972534179403,-3.9249954223632812,0.94000244140625,20.889999389648438,4,0.11244478946636893,-1.2222292865393365,190.1999969482422,-2.2907819838539547,190.1499938964844,-1.1411833696354405,190.92999267578125,0.11244478946636893
5510,2019-12-23,192.42999267578125,193.7400054931641,191.6999969482422,192.97000122070312,435900.0,-0.00010394529892521209,-1.0400085449219034,-0.9152744012828248,70.68720145867948,55.70266210487002,-1.8936576167282908,-3.132140554490036,-4.627833747841635,1.7449866873331246,8.400005090845413,2.0400085449219034,0.4891942304825818,2.8604934692382926,-1.8325967201856201,7.553583658662205,0.5139483745263362,5.207038563950249,-7.786412854176859,68.7347958455326,8.04008096986609,2.3465450947119506,12,-1.1949920654296875,-3.859992980957003,-4.322490692138672,0.9600067138671875,15.710006713867188,0,0.11739340256973763,4.999935753292644,192.4499969482422,-1.2222292865393365,190.1999969482422,-2.2907819838539547,190.1499938964844,0.11739340256973763
5511,2019-12-24,192.75,193.47999572753903,191.52999877929688,192.63999938964844,145100.0,0.0016629804936796333,1.4840850997658253,-0.2037016106244702,70.78962829793761,58.62937463165303,-1.666184108029654,-3.255177502937812,-4.824189388912828,1.1724752889217882,8.206140792892006,1.949996948242159,0.6305619158626143,2.9495010375976562,-1.8975366338228525,7.796538709018165,0.5259822018874161,5.373019873307896,-7.716163615400404,76.37219770134983,13.053979794193943,2.4235188357102486,12,-1.3850021362304688,-4.180000305175753,-4.9499969482421875,0.6399993896484375,17.80999755859372,1,0.10376134889753574,-1.0400085449219034,192.42999267578125,4.999935753292644,192.4499969482422,-1.2222292865393365,190.1999969482422,0.10376134889753574
5512,2019-12-26,193.7100067138672,194.5200042724609,193.1199951171875,193.2899932861328,256100.0,0.004980579579077604,-2.684187279151869,3.818282702177833,78.9885526671864,61.62185939841344,-2.270844530910324,-4.2736267700030055,-5.676176254157667,0.10940214638532098,8.095489592299574,1.770004272460909,0.9540617811015011,3.8075073242187614,-1.2848309707853502,8.899845619222873,1.2613381767166914,6.353676471720831,-8.301524028792187,83.70226640549733,16.114296603092768,2.546169147502061,12,-2.285003662109375,-5.14000701904294,-5.732505798339844,-0.32000732421875,20.769989013671847,3,0.08290742347821123,1.4840850997658253,192.75,-1.0400085449219034,192.42999267578125,4.999935753292644,192.4499969482422,0.08290742347821123
5513,2019-12-27,194.0500030517578,194.5,192.80999755859372,194.22999572753903,248500.0,0.0017551821078238827,3.6944432670708203,-0.4285402891810702,74.76472292779981,63.556894129448786,-2.202886573969977,-4.679485401678335,-5.859420529027744,-0.39755649362695067,7.942194933916409,1.6900024414062784,1.629056576592916,4.037003326416027,-1.3213203498868324,9.395327002718886,1.3578414882645973,6.716165164567457,-8.094829071439648,90.08437392359723,21.82028824551749,2.6791618381514324,12,-2.0149993896484375,-5.480003356933565,-4.742500305175781,-1.475006103515625,19.209991455078153,4,0.08719401135197269,-2.684187279151869,193.7100067138672,1.4840850997658253,192.75,-1.0400085449219034,192.42999267578125,0.08719401135197269
5514,2019-12-30,192.3300018310547,194.0500030517578,190.7400054931641,194.0500030517578,310500.0,-0.008863701075255137,2.8488316388992057,9.555951169889607,64.37831930249712,63.98990039006884,-0.3924741456508798,-2.98742489190019,-4.038430022762469,1.1153641622628925,7.550149310932033,3.3099975585937216,2.0010011525448874,2.237502288818348,-3.2126316911637502,7.687636268800446,-0.4875647011726869,4.962569278809383,-5.860938033207958,42.06340876613666,-24.305103170322838,2.7250669899910442,12,-0.2949981689453125,-3.9499969482421875,-3.0175018310546875,-3.600006103515625,24.610000610351562,0,0.10294807291246433,3.6944432670708203,194.0500030517578,-2.684187279151869,193.7100067138672,1.4840850997658253,192.75,0.10294807291246433
5515,2019-12-31,192.67999267578125,192.8600006103516,191.4900054931641,191.66000366210938,460400.0,0.0018197412852622996,-1.014720402118386,-0.5930164475435141,67.40791793969287,66.13174687806716,-0.8262168977448141,-2.8760684989604783,-4.247754764020982,0.47551565254292427,7.210058252737567,1.3699951171875,2.1924966170569746,2.20099334716798,-2.7907041383595868,7.192690832695547,-0.2948553955958175,4.696842089931778,-5.727872449457664,51.32242881247833,-15.023072810878183,2.495848742763787,12,-0.644989013671875,-4.29998779296875,-3.36749267578125,-4.8799896240234375,12.3900146484375,1,0.10722443661742065,2.8488316388992057,192.3300018310547,3.6944432670708203,194.0500030517578,-2.684187279151869,193.7100067138672,0.10722443661742065
5516,2020-01-02,196.72999572753903,197.1999969482422,194.1999969482422,194.91000366210938,369400.0,0.02101932325985012,1.1739173701756422,1.7843251653053007,72.24031701546211,69.06290794940622,-4.433162885158566,-6.453612665564918,-8.169349536186502,-3.7878521657736144,7.132666010642998,4.5200042724609375,2.2495759025218547,5.740996551513632,0.37768430426564237,11.104308798761622,3.0593404278896514,8.422652675137613,-9.323802458447204,92.72442968428862,27.984006062421003,2.6816561236239926,1,-3.354995727539034,-7.009994506835909,-7.097496032714815,-8.929992675781222,9.100006103515653,3,0.057998291617469944,-1.014720402118386,192.67999267578125,2.8488316388992057,192.3300018310547,3.6944432670708203,194.0500030517578,0.057998291617469944
5517,2020-01-03,200.8800048828125,201.4600067138672,193.1999969482422,193.1999969482422,912100.0,0.02109494863722272,-1.151041987455222,4.219802976315304,78.10403001125745,72.34053895337868,-7.712061590044328,-10.007803849243771,-11.95213230330566,-8.068265483007139,7.693928847449771,8.260009765625,2.2450047673639517,9.18700561523437,2.5854699960099197,15.788541234458819,5.88623780562213,12.487773424846608,-12.690307319388637,94.58953577416993,30.041856499842595,3.300767809612226,1,-5.260002136230469,-9.029998779296875,-11.177505493164062,-13.080001831054688,3.5800018310546875,4,0.04818793528717924,1.1739173701756422,196.72999572753903,-1.014720402118386,192.67999267578125,2.8488316388992057,192.3300018310547,0.04818793528717924
5518,2020-01-06,202.7400054931641,202.88999938964844,198.58999633789062,199.9900054931641,615700.0,0.00925926207258243,1.819685417542227,0.3580725467250262,78.48096864961093,72.87129536334709,-8.50007068074396,-11.083788548284758,-13.452795155791051,-10.128375496180439,7.872084561773884,4.3000030517578125,2.779006468932323,10.188506317138689,2.55463210061518,17.822380533662198,6.3715692088769345,14.005443425400443,-13.223277014695896,98.76548171330565,35.76872943062779,3.816937108261756,1,-5.925003051757841,-10.175003051757841,-13.010005950927763,-14.940002441406278,5.549987792968722,0,0.057906628767309565,-1.151041987455222,200.8800048828125,1.1739173701756422,196.72999572753903,-1.014720402118386,192.67999267578125,0.057906628767309565
5519,2020-01-07,203.2100067138672,204.1000061035156,202.19000244140625,203.33999633789062,418600.0,0.0023182460687016793,1.3151431081518925,-0.04726895419034091,77.6902479288534,73.64941163781086,-8.139174058913284,-10.937096172356405,-13.64633506225232,-10.684737193524484,8.569195221599724,1.9100036621093466,3.50898131603779,9.911006927490234,1.1953489520371647,18.626664902943304,5.553177939763685,14.268835915216783,-12.088485726057371,92.94211461879065,30.051018895257613,4.3578289877265375,1,-5.790000915527344,-10.040000915527344,-13.077507019042969,-15.410003662109375,6.599990844726534,1,0.04945616584285539,1.819685417542227,202.7400054931641,-1.151041987455222,200.8800048828125,1.1739173701756422,196.72999572753903,0.04945616584285539
5520,2020-01-08,204.1499938964844,206.6300048828125,201.22000122070312,203.22999572753903,705200.0,0.0046256933790704835,-1.1902905663990708,-7.07747388191146,86.1993268086587,75.3616003612243,-8.092902017976513,-11.22473268470145,-14.43605241029286,-11.730765512425506,9.977278543522774,5.410003662109375,4.26702476100823,10.071494293212908,0.40379083750119094,19.739197748924624,5.237642565357049,14.905346021068766,-11.21148499247579,81.53380848015527,15.724999566073919,4.833851727855855,1,-5.464988708496122,-9.714988708496122,-14.017494201660185,-16.34999084472659,5.420013427734347,2,0.06265005597505491,1.3151431081518925,203.2100067138672,1.819685417542227,202.7400054931641,-1.151041987455222,200.8800048828125,0.06265005597505491
5521,2020-01-09,208.8800048828125,208.9900054931641,205.3600006103516,205.5500030517578,760800.0,0.023169292812844633,1.0450714153696379,3.619574411623016,92.16567414788574,76.8257249701909,-11.504024907353113,-15.095226997100838,-18.982232825609287,-16.56593693787238,11.450758124939044,4.8400115966796875,4.547740087706217,13.764505004882807,2.4669252885638286,25.062084721201785,8.115715146723318,19.413294863042296,-13.750856622195272,99.30335306634798,27.76644866971877,5.648789858159484,1,-9.014999389648409,-13.264999389648409,-19.125003814697266,-21.080001831054688,1.599990844726534,3,-0.01824012576374301,-1.1902905663990708,204.1499938964844,1.3151431081518925,203.2100067138672,1.819685417542227,202.7400054931641,-0.01824012576374301
5522,2020-01-10,209.1199951171875,210.3000030517578,207.88999938964844,210.0,656800.0,0.0011489382840144113,2.2567375301565047,-0.264265585263592,92.23212150895738,78.76654703476396,-10.42447607650061,-14.570064335656127,-18.984423809965335,-16.941097174525623,13.364660348747428,2.410003662109375,5.006512877059691,13.044495391845714,0.42063856915541464,25.668352214536014,6.732566980500565,19.356423803190864,-11.495892554711844,89.92308063177344,12.68745481706219,6.311928411345145,1,-8.599990844726562,-11.914993286132812,-20.549995422363253,-21.319992065429688,2.110000610351534,4,-0.015732561988102356,1.0450714153696379,208.8800048828125,-1.1902905663990708,204.1499938964844,1.3151431081518925,203.2100067138672,-0.015732561988102356
5523,2020-01-13,211.75,212.32000732421875,209.8699951171875,210.1699981689453,431000.0,0.01257653473709519,-1.2477094401164703,-1.7954466638923567,92.36170140082028,81.87581171235543,-11.487758694100592,-16.32151647745235,-21.41402366734863,-19.692031814531305,15.248620833161752,3.20001220703125,5.587209630705189,14.585500335693354,0.5055571939288086,28.6654434774579,7.545528764811081,21.625471906575626,-11.590717339667918,94.86480170458451,14.785798222553481,7.039971570882278,1,-9.844993591308594,-13.534996032714844,-23.527500152587862,-23.949996948242188,-2.6900024414062784,0,-0.03442735908445249,2.2567375301565047,209.1199951171875,1.0450714153696379,208.8800048828125,-1.1902905663990708,204.1499938964844,-0.03442735908445249
5524,2020-01-14,209.3699951171875,211.57000732421875,209.0,211.22000122070312,656200.0,-0.01123969248081469,1.015677545207578,-1.1708885819965813,83.6913137846145,83.68507791734672,-7.19284227064918,-13.210621477301913,-18.802655540928015,-17.467024949940452,17.00759704469599,2.75,5.989495542148717,11.311495971679676,-3.5028095495457023,26.125801492905055,3.904343211066987,18.718648732292365,-6.778567524078085,73.42332806378445,-7.756425339781146,7.407152760612682,1,-6.609992980957031,-10.714988708496094,-21.147495269775362,-21.569992065429688,-3.25,1,-0.005158341005119693,-1.2477094401164703,211.75,2.2567375301565047,209.1199951171875,1.0450714153696379,208.8800048828125,-0.005158341005119693
5525,2020-01-15,211.7400054931641,212.6199951171875,209.6300048828125,209.6300048828125,349700.0,0.011319723127710235,-1.8341131464192477,-1.1405371076029913,84.92091417988973,85.09403315783868,-7.347535506395587,-14.838702859123202,-20.84612888901313,-19.93399953740729,18.337561781516428,3.25,6.658452459653233,12.727506256103538,-3.049157838791899,28.504170350998976,4.839174208655805,20.61583830355127,-7.202861953832809,87.87892162735353,5.839429984192478,7.88833204744772,1,-8.830009460449247,-11.585006713867216,-23.517505645751953,-23.94000244140628,-11.330001831054716,2,-0.009114989536697093,1.015677545207578,209.3699951171875,-1.2477094401164703,211.75,2.2567375301565047,209.1199951171875,-0.009114989536697093
5526,2020-01-16,213.5399932861328,214.0399932861328,211.97999572753903,213.50999450683597,365900.0,0.008500933910794872,3.000000000000055,0.014217426833752366,85.3727924292886,85.90167342650881,-7.277578516561931,-15.660897742147768,-22.244541369156423,-21.746742961413304,20.235567358851778,2.2999877929687216,7.744618224272045,13.396994018554693,-3.1619942036368798,29.955982240746266,5.1174999074588925,21.676488129650494,-7.386279431230292,91.86991063054838,9.62597583582128,8.279494111095792,1,-7.224998474121094,-12.674995422363281,-25.347492218017578,-25.739990234375,-19.88999938964841,3,-0.01859129946021154,-1.8341131464192477,211.7400054931641,1.015677545207578,209.3699951171875,-1.2477094401164703,211.75,-0.01859129946021154
5527,2020-01-17,214.0,214.1999969482422,212.1699981689453,214.0399932861328,510500.0,0.0021541946629679565,10.277751875556309,-1.3331637843349355,85.43515179373377,86.67436044252244,-6.348399502335667,-15.01219072300492,-22.288058046648302,-22.256398764238668,22.36145455305416,2.029998779296875,8.91384700573073,12.664500427246082,-4.2946803211675615,29.623681175659726,4.1849100530392604,21.144090801452904,-6.269030258851416,96.15390258431219,14.286155489281839,8.479590374206815,1,-6.290000915527344,-12.864997863769531,-26.027500152587862,-26.199996948242188,-18.149993896484403,4,-0.016448618095612044,3.000000000000055,213.5399932861328,-1.8341131464192477,211.7400054931641,1.015677545207578,209.3699951171875,-0.016448618095612044
5528,2020-01-21,214.44000244140625,215.8000030517578,213.0500030517578,213.38999938964844,613200.0,0.0020560861747955794,-2.179198602891239,-26.254483021747426,91.1425233950026,88.16905771653903,-5.536439380871371,-14.27496565626575,-22.268856530322893,-22.75676927329505,24.845644454454327,2.75,9.785965747667376,11.892502593994152,-5.180192064535333,28.965197252523637,3.3561552647294093,20.428849923258895,-5.415227258838939,80.0,-6.617583612174144,8.536347329264737,1,-5.930000305175781,-12.375,-26.65999984741208,-26.639999389648438,-23.900009155273438,1,-0.01496925329845733,10.277751875556309,214.0,3.000000000000055,213.5399932861328,-1.8341131464192477,211.7400054931641,-0.01496925329845733
5529,2020-01-22,214.08999633789062,216.9199981689453,214.0,215.6100006103516,510500.0,-0.001632186623441445,-2.4352981303461956,-1.447618909217762,89.83993903304686,88.57357018591549,-3.8898664064236073,-12.881037860320646,-21.461660363847045,-22.469619790615553,27.131918030152647,2.9199981689453125,10.185159824088998,10.460496520996088,-6.660561430487775,27.58155447247995,1.8999675452541567,19.02102549673802,-3.7101755814852027,61.17963734701951,-28.66730264424143,8.56052897574193,1,-2.9499969482421875,-11.464996337890625,-26.3699951171875,-26.289993286132812,-24.339996337890625,2,-0.023494786610011587,-2.179198602891239,214.44000244140625,10.277751875556309,214.0,3.000000000000055,213.5399932861328,-0.023494786610011587
5530,2020-01-23,215.0200042724609,215.07000732421875,213.58999633789062,214.66000366210938,298700.0,0.004344004626458453,5.434736458022357,-0.23684184108816642,88.50523166988118,88.16685435502609,-3.481978075463047,-12.682102830542078,-21.846545362229705,-23.49252303898868,29.201327789434405,1.480010986328125,10.521675168620078,10.2610038757324,-6.7292079868749965,27.251215738339795,1.7658979444287013,18.756109807036097,-3.3321480335474973,61.53860409948443,-26.79000040899591,8.495105931303701,1,-2.615005493164034,-11.785003662109347,-27.185001373290987,-27.220001220703097,-18.169998168945312,3,-0.0413915402215127,-2.4352981303461956,214.08999633789062,-2.179198602891239,214.44000244140625,10.277751875556309,214.0,-0.0413915402215127
5531,2020-01-24,212.75,216.33999633789062,212.3500061035156,216.2100067138672,409200.0,-0.010557177134014384,1.145164135147456,-9.611113465859276,77.13758848622113,86.4896840191665,-0.6764171510631911,-9.314481985725791,-19.109420887167204,-21.295866442458134,31.497101432865982,3.9899902343750284,10.88178778554834,6.99099960327149,-9.365616022914224,23.347615229457205,-1.1873082098213672,15.169307416364347,4.1699981689453125,12.21056486430921,-72.21443153206467,8.178307813092859,1,0.20999908447265625,-9.514999389648438,-23.837501525878878,-24.949996948242188,-23.699996948242188,4,-0.05800233296305812,5.434736458022357,215.0200042724609,-2.4352981303461956,214.08999633789062,-2.179198602891239,214.44000244140625,-0.05800233296305812
5532,2020-01-27,209.7700042724609,210.92999267578125,208.05999755859372,209.2700042724609,373600.0,-0.01400703044671725,1.0354742708727673,-0.1445083901126767,65.28923974263833,83.48163272381296,2.6881684657071503,-5.343589618345931,-15.643780370822753,-18.380147212981626,33.04889448789277,4.690002441406278,10.994016507568404,3.208003997802706,-12.207800484819927,18.62380848042534,-4.499898243508596,10.915906239114008,7.058594055175803,19.30030018134874,-60.69542067872043,7.707902241311315,1,2.719993591308622,-6.535003662109347,-20.857505798339787,-20.590003967285128,-9.990005493164034,0,-0.07684611740312952,1.145164135147456,212.75,5.434736458022357,215.0200042724609,-2.4352981303461956,214.08999633789062,-0.07684611740312952
5533,2020-01-28,210.97000122070312,211.57000732421875,209.32000732421875,210.5800018310547,407500.0,0.005720536415128263,1.830168037388559,0.779998779296875,66.35748127229394,81.55565133355512,1.5264116107023256,-5.492597045965169,-16.384789289614048,-19.660130026478043,34.82971945256806,2.25,10.463458948594337,3.5620010375976676,-10.782552032457517,17.906554107652852,-3.6102754974299387,10.734277572625274,5.50785307617187,32.844282862796845,-43.63367786848228,7.172276535027594,1,1.5199966430664062,-7.7350006103515625,-21.837501525878878,-21.790000915527344,-18.660003662109403,1,-0.07166893411243791,1.0354742708727673,209.7700042724609,1.145164135147456,212.75,5.434736458022357,215.0200042724609,-0.07166893411243791
5534,2020-01-29,212.1300048828125,212.58999633789062,209.7700042724609,211.63999938964844,431000.0,0.005498429423128615,3.000021643850481,1.2564263077585196,66.66666666666663,79.52740160986367,0.8929955778775138,-5.368418940206311,-17.10444894127164,-20.942886073769273,37.44749707111422,2.819992065429716,9.929627505292814,3.7320045471191463,-8.856534528190764,16.320543622429057,-2.562264990535823,10.026274084774116,4.011135144531238,49.15468507550171,-25.581466940429145,6.294269537654962,1,0.35999298095703125,-8.780006408691406,-22.322505950927734,-22.95000457763672,-20.120010375976534,2,-0.10177726441201329,1.830168037388559,210.97000122070312,1.0354742708727673,209.7700042724609,1.145164135147456,212.75,-0.10177726441201329
5535,2020-01-30,213.33999633789062,213.47999572753903,209.6499938964844,209.9900054931641,349900.0,0.005704008990838227,1.1101998780974818,6.836639367234396,60.920637909622,76.81049555212293,-0.07394561529133625,-5.218826369450227,-17.836772475893184,-22.28564764415046,40.26160004258649,3.8300018310546307,9.193073854946789,3.9089958190917855,-6.440319168289193,14.258310806472764,-1.2656616745987037,9.083653312782275,2.4778979907030987,63.76811060043725,-7.535748389848159,5.174657493690492,1,-0.8499984741210938,-9.509994506835938,-23.53249740600586,-23.524993896484375,-36.529998779296875,3,-0.110574654274056,3.000021643850481,212.1300048828125,1.830168037388559,210.97000122070312,1.0354742708727673,209.7700042724609,-0.110574654274056
5536,2020-01-31,208.13999938964844,213.57000732421875,207.92999267578125,212.91000366210938,642700.0,-0.024374224418783452,-1.1734086372095622,-1.4238857637386533,48.06935589083181,72.65874045180048,4.782432055577402,0.9273540775014624,-12.29833783131258,-17.15915333300876,41.844643589615735,5.6400146484375,8.639493632240999,-1.8615013122558537,-10.354300434143994,6.6312978096322865,-6.107900873199924,2.3848982486882164,7.3675790681452895,3.7235136246564076,-62.530755836679745,4.24639956094407,1,4.284996032714844,-4.30999755859375,-18.237499237060547,-18.324996948242188,-22.080001831054716,4,-0.05424230479119685,1.1101998780974818,213.33999633789062,3.000021643850481,212.1300048828125,1.830168037388559,210.97000122070312,-0.05424230479119685
5537,2020-02-03,210.55999755859372,211.17999267578125,208.6300048828125,208.6300048828125,360100.0,0.011626780897673328,-1.6424844249074981,-0.4046102614464748,47.63607110337288,67.82469019717497,2.037408898104104,-0.7697241717641248,-14.470528049045328,-19.556778051390637,42.626640685406905,3.0399932861328125,7.819560867877129,0.0744972229003622,-7.252904775849544,7.401899221650268,-3.5892037764745908,3.738198222275315,4.4929257522792625,46.631171136072915,-15.342947269223103,3.6637009993749543,2,1.8649978637695597,-6.729995727539034,-20.592498779296847,-20.74499511718747,-32.52999877929685,0,-0.10215613011132474,-1.1734086372095622,208.13999938964844,1.1101998780974818,213.33999633789062,3.000021643850481,212.1300048828125,-0.10215613011132474
5538,2020-02-04,214.47999572753903,214.8600006103516,211.42999267578125,213.3500061035156,472000.0,0.018617012796338317,2.6296391981461507,0.5854890737168423,59.56570446629381,64.46088635642464,-2.0968229618273995,-3.9685658753649875,-18.06110966173685,-23.33621671837807,43.43083513626813,4.300003051757869,6.87235868805837,3.4074958801269304,-3.147587800550866,9.962579560804727,0.1299540397880321,6.685037720465829,-6.550003051757784,94.51653033589035,32.58654085135986,3.2775418403388983,2,-2.3450012207030966,-10.649993896484347,-24.48249435424802,-24.664993286132784,-48.80999755859372,1,-0.068537846144477,-1.6424844249074981,210.55999755859372,-1.1734086372095622,208.13999938964844,1.1101998780974818,213.33999633789062,-0.068537846144477
5539,2020-02-05,213.25999450683597,216.22000122070312,211.8000030517578,215.75,556400.0,-0.005688181858474417,1.5772524456267878,-2.203564917966351,52.973374723897095,60.51290225131529,-1.1252735167972503,-2.062801110807783,-16.41107931732384,-21.988189012477193,44.143634323774464,4.4199981689453125,5.809284969326086,1.6849952697754134,-3.782989092160733,7.15297963171156,-1.0489969111926598,4.4189874507434865,-5.191401672363298,64.2942863348393,5.413404456556123,2.7339921809680767,2,-1.1250000000000284,-9.429992675781278,-22.95749282836917,-23.444992065429716,-30.639999389648466,2,-0.09823688215264725,2.6296391981461507,214.47999572753903,-1.6424844249074981,210.55999755859372,-1.1734086372095622,208.13999938964844,-0.09823688215264725
5540,2020-02-06,216.94000244140625,217.22999572753903,213.1499938964844,214.4499969482422,549800.0,0.017255969377099056,1.657988518601369,-1.0000000000000113,56.19534796300305,58.18598663762439,-5.033628062025599,-4.991395459949274,-19.58654119698383,-25.478512006846785,44.53402353154943,4.080001831054631,4.61811265787307,4.725502777099621,-0.031605827535543085,9.482611381734785,2.346948474782039,7.104057079417203,-8.545353271484373,96.88179364545506,40.431645780829584,2.3785543023175775,2,-4.360008239746094,-12.580001831054688,-26.732498168945312,-27.125,-56.660003662109375,3,-0.11491660207436238,1.5772524456267878,213.25999450683597,2.6296391981461507,214.47999572753903,-1.6424844249074981,210.55999755859372,-0.11491660207436238
5541,2020-02-07,205.07000732421875,211.8300018310547,202.8699951171875,209.0,1154700.0,-0.054715566440511565,-1.1512577026502246,-1.5783068296718448,38.50708973894706,55.210192192769796,6.294308182865336,6.934040912901764,-7.329534081715053,-13.498863024503521,43.49183206880116,14.07000732421875,3.1412867251825958,-6.953992462158197,-12.511197403158718,-1.3967875211576768,-9.732594932658458,-4.175389991657937,12.159988403320284,15.320418617847075,-34.61590890466561,2.778602470500265,2,4.979988098144531,0.144989013671875,-14.862503051757812,-15.2550048828125,-28.8800048828125,4,-0.1378066453225678,1.657988518601369,216.94000244140625,1.5772524456267878,213.25999450683597,2.6296391981461507,214.47999572753903,-0.1378066453225678
5542,2020-02-10,205.8300018310547,205.88999938964844,203.05999755859372,205.50999450683597,670300.0,0.0037060246730005186,11.863573311138984,-0.08142695180853149,39.00944471172103,52.17152146381725,5.494449757102956,6.234580865469013,-7.799828063121765,-14.17001680544189,42.209340358082954,2.830001831054716,1.7148812974292014,-6.029498291015614,-12.118023596055991,0.05902701402476396,-9.073760943535802,-2.985235638495425,11.399993896484347,20.61285924830282,-24.466385578428415,3.044262652520185,2,4.219993591308594,-0.6150054931640625,-14.282501220703125,-16.014999389648438,-41.83000183105469,0,-0.09605015836655428,-1.1512577026502246,205.07000732421875,1.657988518601369,216.94000244140625,1.5772524456267878,213.25999450683597,-0.09605015836655428
5543,2020-02-11,204.4600067138672,206.30999755859372,204.3600006103516,206.30999755859372,801600.0,-0.00665595445270406,1.1081152415437054,-5.7810890711429,38.01941690069935,48.98849371204311,6.530658337584981,7.410358174658597,-6.1555592737547045,-12.697488146466299,40.620192430352695,1.9499969482421307,0.7426056673650692,-7.034993743896479,-13.965725901905216,-0.10426158588774115,-10.500359822900862,-3.5696276648920957,12.482789001464823,11.072503684529885,-30.649495860862267,3.465366079004376,2,5.589988708496094,3.4499893188476562,-10.72500228881836,-13.200004577636719,-39.86000061035156,1,-0.12926737291737422,11.863573311138984,205.8300018310547,-1.1512577026502246,205.07000732421875,1.657988518601369,216.94000244140625,-0.12926737291737422
5544,2020-02-12,208.2899932861328,208.3699951171875,204.1300048828125,204.6699981689453,567700.0,0.01873220408148346,1.2433818008606283,-1.956763801024436,42.190744575671495,46.90739445271529,2.3453183418626793,3.6842030176349,-9.62565104821698,-16.420629997063372,39.42757899840273,4.239990234375,0.3448350260356676,-3.1510070800781307,-10.167747697588482,3.86573353743222,-6.65937738883332,0.35736322867705894,8.37134641723631,37.74371823520856,-1.4108232478555465,3.508370308755176,2,1.7600021362304688,0.9350051879882812,-13.599990844726562,-16.31499481201172,-51.15998840332031,2,-0.20461854381376554,1.1081152415437054,204.4600067138672,11.863573311138984,205.8300018310547,-1.1512577026502246,205.07000732421875,-0.20461854381376554
5545,2020-02-13,209.80999755859372,210.7700042724609,207.3999938964844,207.3999938964844,529500.0,0.007297538631022116,-1.7966848589988917,0.6657477659753679,46.52810012426153,46.736143811985244,0.303881680881517,2.1209351918559776,-10.574019850691712,-17.817479326413377,38.19043054170927,3.3700103759765057,-0.17095618529424428,-1.534502410888706,-8.586924194329725,5.5179193725523135,-5.0607133026092015,1.9917084808317895,6.575515253051776,77.45532635221518,33.45117766240261,3.526210891720508,2,0.23999786376955967,-0.5849990844726278,-14.514991760253878,-17.229995727539062,-58.63999938964841,3,-0.12959345482959106,1.2433818008606283,208.2899932861328,1.1081152415437054,204.4600067138672,11.863573311138984,205.8300018310547,-0.12959345482959106
5546,2020-02-14,209.57000732421875,211.33999633789062,207.0200042724609,210.0,526500.0,-0.0011438455610675025,1.7781430309691277,-0.17841992630206446,49.74747834771813,46.97074461691251,0.8583111540256425,2.158944520992435,-9.804332943113309,-17.440588045702356,36.72994903925081,4.319992065429716,-0.8248956663320541,-1.5759933471679801,-8.591610446823154,5.4396237524871935,-5.083801896995567,1.9318152026596067,6.5451951335375895,78.62331793939981,30.193301570203403,3.507808549827586,2,0.47998809814453125,0.47998809814453125,-13.010002136230469,-15.725006103515625,-39.040008544921875,4,-0.2351959098262899,-1.7966848589988917,209.80999755859372,1.2433818008606283,208.2899932861328,1.1081152415437054,204.4600067138672,-0.2351959098262899
5547,2020-02-18,210.47999572753903,210.6100006103516,208.1100006103516,209.3999938964844,360800.0,0.0043421690676970215,2.731310991926418,-2.5116749467706274,49.37674116737833,45.83863758369967,-0.07176587859598271,1.0242382238452592,-10.17183370697532,-18.158453749498932,35.16853937027262,2.5,-1.3708965129750936,-0.49000473022462643,-7.379637285337282,6.399627824888029,-3.934821007780954,2.954811547331701,5.37030258340593,88.07209945102116,36.11445929071492,3.444816277556327,2,-0.43000030517575283,-0.43000030517575283,-12.739990234374943,-14.864990234374943,-43.50999450683591,1,-0.16291331234404005,1.7781430309691277,209.57000732421875,-1.7966848589988917,209.80999755859372,1.2433818008606283,208.2899932861328,-0.16291331234404005
5548,2020-02-19,211.22999572753903,213.0200042724609,209.42999267578125,210.88999938964844,578200.0,0.0035632839947927764,-1.2024545046056891,0.31481089023579467,48.84317435013746,45.37972643105971,-1.4877084205345454,0.022579800590762034,-10.319793576822718,-18.76031578999209,33.46974300889107,3.590011596679659,-1.181878341326808,0.4204956054687159,-6.2756132591888445,7.116604470126276,-2.9275588268600643,3.768550037797496,4.360696519530791,79.86491937214106,26.414549627282028,3.3480544323287824,2,-1.1800003051757528,-1.1800003051757528,-12.367492675781222,-14.959991455078097,-35.33000183105466,2,-0.22359511756303763,2.731310991926418,210.47999572753903,1.7781430309691277,209.57000732421875,-1.7966848589988917,209.80999755859372,-0.22359511756303763
5549,2020-02-20,209.05999755859372,210.9499969482422,205.67999267578125,210.2700042724609,878200.0,-0.010273153495417131,3.1011833019645585,-3.5588816084735044,44.631204680081794,44.094821621846236,0.02667190785498974,1.8935024307456558,-7.647277677287292,-16.47341293252711,31.156750361176954,5.550003051757784,-1.2040734238659923,-1.4980026245117415,-8.051651034953437,5.055645785929954,-4.7748268297326035,1.7788215807091206,6.276280745878466,46.04904009063769,-5.844376893890939,3.276824205220855,2,-1.1149978637695028,0.9899978637695597,-8.99999237060544,-11.779991149902315,-35.14999389648435,3,-0.21266618183431862,-1.2024545046056891,211.22999572753903,2.731310991926418,210.47999572753903,1.7781430309691277,209.57000732421875,-0.21266618183431862
5550,2020-02-21,206.1199951171875,209.3999938964844,204.55999755859372,207.72000122070312,623500.0,-0.014062960278100167,-1.0508453754889593,1.3223117567686855,47.31382127150486,45.073347347685996,1.4197518100896502,4.355879525683804,-4.238231238221999,-13.369504328936728,28.79541183509675,4.839996337890682,-2.0200152584586135,-3.9930046081543082,-10.479263133764562,2.493253917455945,-7.236133870959435,-0.7498753453491815,8.966957523539008,18.439672820078435,-37.91327079598748,3.24312926280512,2,1.9200057983398153,3.9300003051757812,-5.4124908447265625,-8.839988708496094,-17.569992065429688,4,-0.2376770395638823,3.1011833019645585,209.05999755859372,-1.2024545046056891,211.22999572753903,2.731310991926418,210.47999572753903,-0.2376770395638823
5551,2020-02-24,200.41000366210938,204.0,198.6999969482422,203.1999969482422,783500.0,-0.02770226853455804,1.414580313726308,1.7437391519960328,37.58864586582995,44.91548080925365,7.1512353151946115,9.585438782108326,1.8976641539181287,-7.549180768899134,26.108046832116578,7.4199981689453125,-2.7359073343587283,-9.085996246337885,-16.75576530295288,-1.416227189722889,-12.920880774645383,-5.251111718030387,14.432609828146354,11.941381559038295,-43.75590583303004,3.8348845283074917,2,5.4499969482421875,7.55499267578125,1.1224937438964844,-2.9800033569335938,-20.32000732421875,0,-0.24569634545879537,-1.0508453754889593,206.1199951171875,3.1011833019645585,209.05999755859372,-1.2024545046056891,211.22999572753903,-0.24569634545879537
5552,2020-02-25,193.6499938964844,202.00999450683597,193.30999755859372,201.82000732421875,738100.0,-0.033730899865768826,1.0350899109813465,2.9283272717328783,26.183377083604412,43.60036527402089,13.412259007678387,15.890574787575417,8.95642370886813,-0.6423015292864704,25.329185158145084,8.699996948242244,-4.122566847331768,-15.040005493164045,-25.477272114339854,-4.602738871988237,-20.25863880375195,-9.821372182576141,20.546914932090772,1.7249935163719337,-47.035223381792235,5.2186333105879,2,9.515007019042912,11.620002746581974,9.940002441406222,4.490005493164034,-18.189987182617216,1,-0.1193906317887432,1.414580313726308,200.41000366210938,-1.0508453754889593,206.1199951171875,3.1011833019645585,209.05999755859372,-0.1193906317887432
5553,2020-02-26,195.8500061035156,200.38999938964844,195.55999755859372,195.55999755859372,960100.0,0.01136076569259914,-32.30937598653077,-0.03549670358403539,30.530085358482594,42.304736472111,11.021508612602673,13.1752317163089,7.085273204266741,-2.585357358429775,24.393273574630296,6.740005493164034,-3.883502867976972,-12.08399353027346,-23.922244162047406,-0.2457428984995147,-18.003118846160447,-6.164868214386473,17.093688048860685,14.399141909338201,-31.057869391314217,5.919125315886977,2,7.314994812011719,9.419990539550781,8.572494506835966,2.3699951171875284,-14.050003051757784,2,-0.14745981099203076,1.0350899109813465,193.6499938964844,1.414580313726308,200.41000366210938,-1.0508453754889593,206.1199951171875,-0.14745981099203076
5554,2020-02-27,190.5399932861328,198.9600067138672,190.32000732421875,192.6199951171875,937100.0,-0.027112650762830204,-5.857213788760452,-7.172208776175944,21.514868434873563,39.525488506623454,15.14115384553557,17.691916043129794,12.62022354930508,2.898096601470286,23.502891731860238,8.639999389648438,-3.8693152983724417,-16.314505767822254,-30.28683490594034,-2.34217662970417,-23.300670336881296,-9.328341198763212,21.225679070616508,1.1529670688229434,-36.23771101018124,6.9861645690590395,2,11.130012512207031,13.235008239746094,14.747509002685547,8.480010986328125,-7.8499908447265625,3,-0.07683426002678417,-32.30937598653077,195.8500061035156,1.0350899109813465,193.6499938964844,1.414580313726308,200.41000366210938,-0.07683426002678417
5555,2020-02-28,189.75,190.42999267578125,183.83999633789062,185.1000061035156,1284100.0,-0.004146075962889739,1.193018000863229,-2.235572020687392,28.275643305905433,37.13972905753315,14.289038123171338,17.522371935174647,13.592893987975884,3.8119144376255463,22.68386446210987,6.6999969482421875,-3.7384292475260565,-15.924999237060547,-31.484739654589987,-0.36525881953110684,-23.704869445825267,-8.145129028295827,20.300019154146867,29.315489030476698,-10.41802683469291,7.779870208764714,2,8.680000305175781,10.784996032714844,17.13249969482422,9.830001831054688,6.100006103515597,4,-0.08347824156991102,-5.857213788760452,190.5399932861328,-32.30937598653077,195.8500061035156,1.0350899109813465,193.6499938964844,-0.08347824156991102
5556,2020-03-02,196.8500061035156,196.8600006103516,187.08999633789062,188.2700042724609,901700.0,0.037417686975049325,1.2720964356495137,1.8451641060306638,39.206733529032135,36.00972820882802,5.805455991326056,10.048365025179294,6.817606093077586,-3.107353499060963,21.987180932597568,9.770004272460966,-3.941685275953091,-8.260493469238298,-24.256758227145667,7.735771288669071,-16.258625848191997,-0.26236109028459964,10.579010769005635,71.60160196306792,28.232925160837056,7.9981323789536845,3,1.5799942016601847,3.684989929199247,10.969993591308622,2.729995727539091,-5.900009155273409,0,-0.04216409852379244,1.193018000863229,189.75,-5.857213788760452,190.5399932861328,-32.30937598653077,195.8500061035156,-0.04216409852379244
5557,2020-03-03,189.0500030517578,198.7899932861328,188.3000030517578,194.69000244140625,966100.0,-0.039624093522537485,-1.938372865853007,-0.6573424459228987,33.95793873229091,34.355813140178405,11.450027098672876,17.027264607253187,14.883531161650353,4.8694644324755245,21.121367614443315,10.489990234375,-4.762879998919004,-14.984996795654297,-32.278383645412646,2.308390054104052,-23.63169022053347,-6.338303370775122,16.020111767300364,31.480397300070717,-15.31367822408961,8.646693424879178,3,8.344993591308594,11.484992980957031,19.047496795654297,10.529998779296875,4.149993896484375,1,-0.04739490383088818,1.2720964356495137,196.8500061035156,1.193018000863229,189.75,-5.857213788760452,190.5399932861328,-0.04739490383088818
5558,2020-03-04,199.77999877929688,199.8999938964844,189.9900054931641,191.9499969482422,793700.0,0.05675744805252081,1.4560094540297628,-1.3882983472348853,42.253783654125236,34.09165524840545,-1.2012828055054285,5.417261370679682,4.548011680241274,-5.6685459738864665,19.444680578315285,10.849990844726591,-5.577958494235219,-3.5200012207031364,-20.182239878237482,13.14223743683121,-11.851120549470323,4.811118108064051,3.1671041916445404,99.2528322825098,49.194221191731955,8.331119328767178,3,-3.160003662109375,0.7549972534179688,8.082500457763672,-0.1999969482421875,-3.709991455078125,2,-0.12173386832531086,-1.938372865853007,189.0500030517578,1.2720964356495137,196.8500061035156,1.193018000863229,189.75,-0.12173386832531086
5559,2020-03-05,192.30999755859372,196.72000122070312,190.00999450683597,193.69000244140625,732900.0,-0.03739113658197335,-1.2441452797354586,-0.17624579311581645,35.6274650160708,32.793171220023886,4.070970170336295,11.844542994817147,12.261285003422557,1.9276818139347824,17.45186625767299,9.770004272460909,-6.73572881804111,-9.942502593994163,-26.602426019687556,6.717420831699229,-18.272464306840874,-1.6125408811474529,8.726394749042612,52.739741645668936,5.892719804386942,8.329961712846703,3,1.610000610351591,8.224998474121122,15.552501678466825,7.270004272460966,6.690002441406278,3,-0.05465131631356657,1.4560094540297628,199.77999877929688,-1.938372865853007,189.0500030517578,1.2720964356495137,196.8500061035156,-0.05465131631356657
5560,2020-03-06,192.00999450683597,193.1999969482422,185.67999267578125,186.05999755859372,959700.0,-0.0015599971689789216,-1.2414297311863411,-4.311576735957494,35.59237962173533,32.57136385956893,2.412706750584391,10.731288649036628,12.806734735903234,2.3384392479586324,15.405484985898182,7.5200042724609375,-8.077104476812053,-8.996005249023398,-24.733910641992196,6.741900143945401,-16.864957945507797,-1.1270525525389985,7.8899993896484375,44.514776987773764,1.6175446310521338,7.868952696484405,3,0.9150009155273153,8.525001525878878,15.910003662109347,7.570007324218722,12.330001831054659,4,-0.048539098651439794,-1.2441452797354586,192.30999755859372,1.4560094540297628,199.77999877929688,-1.938372865853007,189.0500030517578,-0.048539098651439794
5561,2020-03-09,176.80999755859375,185.75,176.2899932861328,181.0500030517578,1023600.0,-0.07916252998851614,-2.583326349373322,-0.7126063307337747,27.621968348621493,32.73120733345972,15.54803350612923,24.986640748160852,28.070297280302555,17.573743515859974,16.780866631264097,15.720001220703153,-9.588411467369411,-22.783001708984386,-41.731612942458725,-3.834390475510048,-32.25730732572157,-13.308696092247203,21.483996582031267,2.2024746252354874,-33.535434934128766,9.474305616737169,3,11.529998779296875,19.949996948242188,31.35000228881836,22.770004272460938,24.490005493164062,0,0.10768626665815151,-1.2414297311863411,192.00999450683597,-1.2441452797354586,192.30999755859372,1.4560094540297628,199.77999877929688,0.10768626665815151
5562,2020-03-10,186.05999755859372,186.32000732421875,176.0800018310547,182.94000244140625,1401000.0,0.052316046194925026,4.626354002481639,-0.7358469516649625,34.96955077067517,33.22448126814779,5.70847668700452,14.945862139450554,18.961710648820514,8.398667417337549,18.189552668744742,10.240005493164062,-10.972676280244684,-12.544501495361345,-32.17362139036649,7.0846183996438015,-22.35906144286392,-2.729941547858772,9.593516479492223,41.89756109122782,11.256395490692164,9.814559947502579,3,1.9300003051758097,10.595001220703153,22.067501068115263,13.520004272460966,20.05999755859378,1,0.02628184163072733,-2.583326349373322,176.80999755859375,-1.2414297311863411,192.00999450683597,-1.2441452797354586,192.30999755859372,0.02628184163072733
5563,2020-03-11,178.02999877929688,182.69000244140625,174.97000122070312,180.5399932861328,732500.0,-0.043158115041724954,1.2672501293969765,-0.8044866778825536,32.682224870098466,34.46529864983944,12.231110911342967,22.02341878707267,27.031768371450198,16.478733442453148,19.62228766291362,11.089996337890597,-11.759609886426944,-19.252999877929682,-40.697086182966444,2.1910864271070807,-29.975043030448063,-8.5309567254113,14.883223549804683,14.068954292385058,-14.01914872442466,10.722043152518385,3,9.404998779296875,18.06999969482422,30.09749984741211,21.550003051757812,31.899993896484375,2,0.08521034810403783,4.626354002481639,186.05999755859372,-2.583326349373322,176.80999755859375,-1.2414297311863411,192.00999450683597,0.08521034810403783
5564,2020-03-12,165.6699981689453,175.22000122070312,159.77000427246094,167.63999938964844,997800.0,-0.06942650505589343,-1.244010061722239,0.7848627617860725,29.572777131271266,34.60942463043564,23.124047207242427,32.70344466826657,39.344478830435975,28.798116433458944,21.126994151778227,18.259994506835938,-11.778495823616254,-29.48200073242188,-54.494362509190125,-4.469638955653636,-41.98818162080602,-16.975819844037744,24.372308782812496,17.64880403566075,-11.178107832046102,12.506180888384126,3,14.165000915527344,22.830001831054688,42.3125,33.910003662109375,45.22999572753909,3,0.18349737122754362,1.2672501293969765,178.02999877929688,4.626354002481639,186.05999755859372,-2.583326349373322,176.80999755859375,0.18349737122754362
5565,2020-03-13,182.6199951171875,182.69000244140625,166.2899932861328,173.92999267578125,1016500.0,0.10231180742186696,2.714604170842809,-4.411166018620358,41.93197114712567,34.912228810223816,5.650509213400255,14.347606486570044,22.53189417855765,11.922258884249572,21.76387590068641,17.020004272460938,-11.838345292457632,-11.172503662109364,-35.78279688913108,13.43778956491235,-23.47765027562022,1.1326429514014933,1.9732973522968678,86.0639857561663,52.824995459834575,12.305146613510859,3,-2.7849960327148438,5.8800048828125,25.362503051757812,16.960006713867188,24.1300048828125,4,0.0896944766223513,-1.244010061722239,165.6699981689453,1.2672501293969765,178.02999877929688,4.626354002481639,186.05999755859372,0.0896944766223513
5566,2020-03-16,160.27999877929688,179.72000122070312,158.99000549316406,165.61000061035156,1066900.0,-0.12233050561388426,-4.241473102245611,-0.6133487150312199,36.7400498351037,35.221352266091905,24.87320294674288,34.578438094129694,44.621979568584976,34.17642458640091,22.51564680160226,23.629989624023438,-11.551019946910515,-31.047999572753895,-58.69082928420349,-3.4051698613043015,-44.86941442847868,-17.226584717029112,22.410003662109375,4.720062933428023,-31.162478241552705,13.821414855724795,3,19.165000915527344,25.725006103515625,48.189998626708984,39.45500183105469,55.3800048828125,0,0.27489392247415534,2.714604170842809,182.6199951171875,-1.244010061722239,165.6699981689453,1.2672501293969765,178.02999877929688,0.27489392247415534
5567,2020-03-17,176.19000244140625,177.2100067138672,153.4499969482422,164.41000366210938,1163200.0,0.09926381197455081,2.4384945258295168,-2.210130343795,42.95542408692764,35.299312314181066,7.763595166969537,16.83071720531558,28.508000301131005,18.36532332041378,23.43536240009107,23.760009765625,-11.567145861731774,-13.42349624633789,-40.307921001237304,13.460928508561523,-26.86570862378761,0.018716131111830236,6.5,77.77018201477556,37.55205743202747,13.44221237744971,3,-1.1050033569335938,7.0449981689453125,31.442493438720703,23.544998168945312,36.80999755859375,1,0.14251660288558177,-4.241473102245611,160.27999877929688,2.714604170842809,182.6199951171875,-1.244010061722239,165.6699981689453,0.14251660288558177
5568,2020-03-18,164.0,169.94000244140625,151.58999633789062,165.86000061035156,904700.0,-0.06918668637546654,2.662674307225384,-0.15789480501648934,40.93703263965694,35.889264272357295,16.030207121069225,26.66823891628576,40.288210155756815,30.565985841508507,23.971508613049934,24.600006103515625,-12.919148410908292,-23.251998901367188,-50.43718505444551,3.933187251711132,-36.84459197790633,-9.659405824828042,15.720001220703125,39.90354092151293,-5.03894080236077,13.592593076539156,3,8.394996643066406,18.30500030517578,43.63249588012695,35.73500061035156,48.1300048828125,2,0.25682923851943595,2.4384945258295168,176.19000244140625,-4.241473102245611,160.27999877929688,2.714604170842809,182.6199951171875,0.25682923851943595
5569,2020-03-19,164.60000610351562,170.6300048828125,153.10000610351562,162.4499969482422,872100.0,0.0036585738019245806,1.4672752282642894,-1.155918521374603,41.40053613931691,36.53461499653302,12.389014429547956,23.786147835094113,39.261782691118185,29.93281459594033,25.570809386287007,17.529998779296875,-13.422402331294023,-20.428993225097656,-47.37573436040992,6.517747910214609,-33.90236379275379,-6.955622657441523,12.610000610351562,41.832820618496,-4.876257861218733,13.473370567656133,3,4.3549957275390625,17.704994201660156,44.37998962402344,35.13499450683594,49.62998962402341,3,0.2753948049294601,2.662674307225384,164.0,2.4384945258295168,176.19000244140625,-4.241473102245611,160.27999877929688,0.2753948049294601
5570,2020-03-20,157.1300048828125,170.1300048828125,156.39999389648438,167.0399932861328,1425300.0,-0.045382751784379005,-1.415127257111032,-4.609277304244764,36.45293329911035,37.51583332436512,16.082183104160833,28.878367824523536,46.17946536651627,37.2551416873049,27.550090410148837,13.730010986328125,-15.529243777526347,-25.449494934082026,-53.21780479751118,2.318814929347127,-39.33364986579659,-11.565340002367464,14.95599975585938,19.69430353105567,-22.880156722951266,13.884154931714574,3,11.824996948242188,25.17499542236328,52.50749206542969,42.60499572753906,53.94000244140625,4,0.342200644961308,1.4672752282642894,164.60000610351562,2.662674307225384,164.0,2.4384945258295168,176.19000244140625,0.342200644961308
5571,2020-03-23,151.1699981689453,159.9600067138672,148.77000427246094,159.9600067138672,1210000.0,-0.037930417671100836,1.5460731657356326,0.8869847458122967,36.916274410266176,37.73213595098634,20.140681104479455,32.63342621527727,51.35402440343472,43.01918296129969,29.873988218674786,11.19000244140625,-16.915811366317484,-28.947501373291004,-58.718651040956956,0.8236482943749479,-43.83307620712398,-14.061926539458028,19.460006713867188,8.438796379954546,-34.07090928133734,14.885574833832974,3,14.560005187988281,29.725006103515625,58.467498779296875,48.56500244140625,60.220001220703125,0,0.36766555867083706,-1.415127257111032,157.1300048828125,1.4672752282642894,164.60000610351562,2.662674307225384,164.0,0.36766555867083706
5572,2020-03-24,170.52999877929688,170.99000549316406,158.50999450683594,159.1199951171875,1563500.0,0.12806774389661046,1.0243298764943198,-1.298065138821863,40.465481059168155,38.596942194216304,-1.8482841364226772,12.071432413627974,31.40960999884615,23.59727661842703,30.748125269658267,19.82000732421875,-18.014384819989374,-8.431501007080072,-37.78270104803548,20.919699033875332,-23.107101027557775,6.24409901339763,-21.759994506835938,97.92976287760695,60.011835477716645,14.675600020477708,3,-4.799995422363281,10.365005493164062,39.519996643066406,29.205001831054688,38.960006713867216,1,0.26464554744541213,1.5460731657356326,151.1699981689453,-1.415127257111032,157.1300048828125,1.4672752282642894,164.60000610351562,0.26464554744541213
5573,2020-03-25,166.97000122070312,172.7100067138672,164.97000122070312,165.75,825300.0,-0.020876078016051403,-4.568351720731105,0.10692382376304886,41.523951540180086,39.92485046187284,-0.024734984530596194,14.078699253146908,34.24699104419685,27.037952841102765,31.584912338157856,7.7400054931640625,-17.161762163266587,-10.547498321533197,-39.234422323813305,18.13942568074691,-24.890960322673237,3.7959636796068423,-18.199996948242188,76.02337131245969,38.3287586253999,14.34346200114005,3,-1.2399978637695312,13.925003051757812,43.079994201660156,32.76499938964844,38.050003051757784,2,0.27567825623031417,1.0243298764943198,170.52999877929688,1.5460731657356326,151.1699981689453,-1.415127257111032,157.1300048828125,0.27567825623031417
5574,2020-03-26,175.89999389648438,177.10000610351562,166.89999389648438,167.22999572753906,900900.0,0.053482617299484,-1.186497364465836,7.106548765540186,44.905445402516534,40.25523649024961,-8.214880042963898,4.211610029594198,24.759976772777833,18.066339447725284,31.45913218818757,10.20001220703125,-17.374671383633938,-0.8855056762695312,-28.91285188439312,27.141840531854058,-14.89917878033134,13.128167427792278,-26.172389526367198,95.76416473889591,56.49782622209943,14.013673104061795,3,-11.654991149902344,3.9600067138671875,34.150001525878906,24.770004272460938,32.94000244140625,3,0.20596937034374863,-4.568351720731105,166.97000122070312,1.0243298764943198,170.52999877929688,1.5460731657356326,151.1699981689453,0.20596937034374863
5575,2020-03-27,173.91000366210938,178.92999267578125,169.27000427246094,171.91000366210938,795500.0,-0.01131319103709627,-1.6538434129389523,0.23068055621553793,48.999311932836896,41.61737672333107,-8.482341506439809,5.221785693695153,26.08193276498045,20.033850617906552,30.44936484783667,9.659988403320312,-16.740296858188117,-2.08349609375,-29.455870083393933,25.288877895893933,-15.769683088571952,11.602690901071952,-22.540055187988287,83.35546769268909,37.77319327161503,13.686186994821965,3,-10.060005187988281,5.174995422363281,35.087493896484375,26.759994506835938,36.63999938964844,4,0.23184400676436967,-1.186497364465836,175.89999389648438,-4.568351720731105,166.97000122070312,1.0243298764943198,170.52999877929688,0.23184400676436967
5576,2020-03-30,188.5500030517578,190.16000366210938,174.02000427246094,176.0500030517578,1031300.0,0.08418146789354664,1.0534348773958335,6.25,50.82840029423098,42.49215185747589,-20.887018453616776,-10.616210136734594,10.872215921771527,5.479746562529073,30.337132074501906,16.25,-14.175395857782945,12.971503448486317,-13.298952200977311,39.241959097949945,-0.1637243762455114,26.106731273218145,-34.975251041503924,94.9131117073206,46.8461935859376,13.135227824731814,3,-19.084999084472656,-12.165000915527344,20.4949951171875,12.55999755859375,23.8699951171875,0,0.11943783562962396,-1.6538434129389523,173.91000366210938,-1.186497364465836,175.89999389648438,-4.568351720731105,166.97000122070312,0.11943783562962396
5577,2020-03-31,180.08999633789062,190.8999938964844,178.88999938964844,184.6000061035156,1121800.0,-0.04486876996520062,-2.4761181307882976,-0.3608007812499977,50.68338559644027,43.57507996378515,-13.204180398532998,-3.016541986228532,18.637623165042356,13.97796493312552,30.58899826639899,12.009994506835966,-14.444065895441042,4.959497070312494,-20.64070071573613,30.55969485636112,-7.840601822711818,17.759595963336807,-22.856719162451185,58.31083450829371,5.697886781276274,12.800098893024309,3,-10.254997253417969,-4.6999969482421875,26.82250213623047,22.37000274658203,31.69000244140625,1,0.17380200837492232,1.0534348773958335,188.5500030517578,-1.6538434129389523,173.91000366210938,-1.186497364465836,175.89999389648438,0.17380200837492232
5578,2020-04-01,175.4600067138672,178.36000061035156,173.00999450683594,173.42999267578125,920600.0,-0.025709310445742428,-2.728213771140258,-0.45011300276078886,53.42331953756871,44.91094478581313,-7.574136480071502,-0.3182829570833974,22.49070653413702,18.634001318765172,31.25971146581336,7.0800018310546875,-12.146262698043387,1.5455070495605412,-21.285431101293824,24.376445200414906,-9.869962025866641,12.960976124987724,-14.186723531902345,35.66672007242834,-20.486227125625852,11.415469075427177,4,-5.625007629394531,-0.8800048828125,28.75749206542966,26.99999237060547,34.579986572265625,2,0.19394732404628012,-2.4761181307882976,180.08999633789062,1.0534348773958335,188.5500030517578,-1.6538434129389523,173.91000366210938,0.19394732404628012
5579,2020-04-02,181.8000030517578,183.0399932861328,171.72000122070312,171.72000122070312,671300.0,0.03613356944770674,-1.2460297637158777,4.965483805500643,49.690288514238986,46.38176203193853,-12.53603132802985,-7.890587816362796,15.442740597845386,12.353510567785577,31.788856099767028,11.319992065429688,-11.655371623011206,8.411003112792969,-13.081759790084703,29.90376601567064,-2.3353783386458815,19.15738456423182,-16.971514584050624,57.928824734064435,5.329768730776578,10.746381451438841,4,-11.965003967285156,-7.465003967285156,22.417495727539034,20.849998474121094,30.34999084472659,3,0.12772277684776734,-2.728213771140258,175.4600067138672,-2.4761181307882976,180.08999633789062,1.0534348773958335,188.5500030517578,0.12772277684776734
5580,2020-04-03,182.69000244140625,184.5,179.02000427246094,180.6100006103516,666800.0,0.004895486109508296,-1.0836507416185357,0.20634935051763031,60.100966889814835,48.9578389741106,-10.525974577613908,-10.0287998720745,13.810535158580336,11.56232729032493,31.732865596669757,5.4799957275390625,-9.733025049500611,9.76700210571289,-10.388361124353054,29.922365335778835,-0.3106795093200958,19.844683720745877,-14.732933322245799,57.19502299161474,-1.4000758621265632,10.077681615032974,4,-7.985008239746094,-8.355003356933594,20.032501220703125,20.089996337890625,26.16999816894534,4,0.143138614850429,-1.2460297637158777,181.8000030517578,-2.728213771140258,175.4600067138672,-2.4761181307882976,180.08999633789062,0.143138614850429
5581,2020-04-06,195.8500061035156,196.7400054931641,186.7700042724609,191.8300018310547,1266900.0,0.07203461320402638,2.4379296464961224,1.9326926603822157,59.08670964742575,51.02686437280589,-18.642015892994948,-22.86134963279784,0.11912337689207675,-1.4524684145332856,30.996428295590412,14.050003051757841,-7.456424780664349,21.975005340576132,-0.606059935413441,44.556070616565705,10.68447270258136,33.265537978570904,-25.139786011076268,96.44284877030137,38.60962177765359,11.290532637994783,4,-14.995002746582003,-21.51500701904294,3.632492065429716,4.684989929199247,16.23999023437503,0,0.07505742399861148,-1.0836507416185357,182.69000244140625,-1.2460297637158777,181.8000030517578,-2.728213771140258,175.4600067138672,0.07505742399861148
5582,2020-04-07,190.9499969482422,200.0,190.9499969482422,199.4499969482422,807400.0,-0.025019193273262075,-1.1294124827665442,-2.1144256134823936,63.35612900747393,53.45266186917187,-11.77956327347988,-18.526050503347335,4.515898260980407,3.587285311888593,30.43101063448911,9.050003051757812,-3.586456182393931,16.830496215820318,-6.402566254716419,40.063558686357055,5.213964980551964,28.447027451088672,-16.59560689970138,67.99857340028208,7.571129838254706,11.616531235268361,4,-7.5,-16.56499481201172,8.532501220703125,9.584999084472656,24.010009765625,1,0.11243781913504125,2.4379296464961224,195.8500061035156,-1.0836507416185357,182.69000244140625,-1.2460297637158777,181.8000030517578,0.11243781913504125
5583,2020-04-08,193.1999969482422,194.7700042724609,189.77999877929688,191.3800048828125,574600.0,0.011783189504893654,1.0120962656010255,-0.21411671357996323,63.945773706518445,55.56825390294986,-11.083056350303423,-20.639477209196826,1.739748178908883,1.4664636973184315,29.67007015415371,4.990005493164034,1.0253579022685244,18.32199630737304,-6.3919420548010635,43.035934669547146,5.965027126285975,30.678965488460108,-14.742309307467906,75.95472650184152,12.630934759940786,12.35696918108706,4,-8.564994812011719,-18.81499481201172,5.7649993896484375,7.334999084472656,24.050003051757812,2,0.09616978325332082,-1.1294124827665442,190.9499969482422,2.4379296464961224,195.8500061035156,-1.0836507416185357,182.69000244140625,0.09616978325332082
5584,2020-04-09,196.07000732421875,197.3600006103516,192.75,193.6999969482422,720500.0,0.0148551264043002,-1.159248710865904,1.3022091804653113,69.87951882311958,57.888276890759045,-12.059221806851156,-22.25631378598598,-1.6713066892628206,-1.2769653930710376,27.682138310120468,4.610000610351591,4.034304333821723,19.672006225585932,-6.361595015144701,45.705607466316565,6.65520560522063,32.688806845951234,-14.165549705968346,81.267905261665,11.91200132385886,13.016800620365313,4,-10.210006713867188,-21.68500518798828,2.507488250732422,4.464988708496094,21.009994506835938,3,0.07124998949387229,1.0120962656010255,193.1999969482422,-1.1294124827665442,190.9499969482422,2.4379296464961224,195.8500061035156,0.07124998949387229
5585,2020-04-13,199.0,199.1499938964844,193.0,194.5399932861328,716300.0,0.014943604663288701,1.5840340309856167,1.8818511341029223,75.19755962238715,60.595961260554176,-12.355202028798487,-25.187620213762642,-5.1584598607956025,-4.055028356160676,26.979189465437138,6.149993896484403,7.3911051889132295,21.782998657226557,-6.043632987141677,49.60963030159479,7.869682835042454,35.69631447941066,-14.200255600669664,92.44141857190145,14.744581993465061,13.913315822184114,4,-13.139999389648438,-24.61499786376953,-1.7725028991699219,1.5349960327148438,13.410003662109375,0,0.0660803713391176,-1.159248710865904,196.07000732421875,1.0120962656010255,193.1999969482422,-1.1294124827665442,190.9499969482422,0.0660803713391176
5586,2020-04-14,204.33999633789062,204.69000244140625,200.6300048828125,201.4600067138672,607200.0,0.026834152451711724,1.268153900579237,0.6457366118012529,70.89875398164116,62.84211330335428,-17.00846353659719,-28.51972769206543,-10.837415821570119,-9.25441040169818,25.8477903797021,5.69000244140625,9.880800508072468,24.91999511718751,-4.206796379070113,54.046786613445136,10.3565993690587,39.48339086531632,-17.10821104245315,97.65254180047526,21.584961481161628,14.56339574812881,4,-16.134994506835938,-27.60999298095703,-7.6100006103515625,-3.8050003051757812,11.470001220703097,1,0.022120017389972046,1.5840340309856167,199.0,-1.159248710865904,196.07000732421875,1.0120962656010255,193.1999969482422,0.022120017389972046
5587,2020-04-15,201.3000030517578,203.50999450683597,198.5,201.47000122070312,499200.0,-0.014877132918735936,1.357652938494275,-0.059027354656861444,71.35747818497637,64.83479759751069,-11.894238513087402,-24.7721850717017,-8.256711469083712,-6.152324718000443,24.191484872051603,5.839996337890625,11.835296348200416,20.624501800537104,-10.040181812257629,51.289185413331836,5.292159994139723,35.956843606934484,-10.925738670045945,77.26359116689284,1.141243736752159,15.332341806397372,4,-13.095001220703125,-24.56999969482422,-8.750007629394531,-4.540008544921875,9.759994506835909,2,0.05360155550200618,1.268153900579237,204.33999633789062,1.5840340309856167,199.0,-1.159248710865904,196.07000732421875,0.05360155550200618
5588,2020-04-16,206.1199951171875,207.66000366210938,200.75,203.47999572753903,1330400.0,0.023944321869634466,1.4160782357476118,-15.529575442061024,69.81380110425162,67.07074344084543,-13.307130275875693,-27.694785205579706,-13.615825873787742,-10.866237422885263,22.446452049551073,6.910003662109375,12.614445682071278,23.338494110107433,-8.274889553937442,54.95187777415231,7.531802278084996,39.14518594212987,-13.168897884730654,89.67130672921643,15.371189037501367,15.806691832022437,4,-12.779991149902344,-27.904991149902344,-13.797496795654297,-9.464996337890625,7.600006103515625,3,0.04288769554673144,1.357652938494275,201.3000030517578,1.268153900579237,204.33999633789062,1.5840340309856167,199.0,0.04288769554673144
5589,2020-04-17,209.92999267578125,210.2700042724609,204.5500030517578,208.6499938964844,633200.0,0.018484366625506787,4.8366705072713385,0.4848481345547914,73.06608299703933,68.5113118972037,-14.200607592702937,-29.444273086365797,-17.892458498806207,-14.493433686703042,20.79733267756097,5.720001220703097,14.275253360826781,24.88199234008789,-7.727054146409415,57.491038826585196,8.577469096839252,41.18651558333653,-14.037114157393887,98.03120143275326,23.848901044119785,16.304523243248653,4,-11.409988403320341,-30.409988403320312,-18.162494659423828,-13.829994201660156,-1.709991455078125,4,0.03486880188446384,1.4160782357476118,206.1199951171875,1.357652938494275,201.3000030517578,1.268153900579237,204.33999633789062,0.03486880188446384
5590,2020-04-20,210.8999938964844,212.77999877929688,207.0399932861328,208.50999450683597,701100.0,0.004620593791003547,-1.1538474751436185,1.8671888038528894,67.34978642192587,69.42943153881482,-12.01131990190683,-27.594185682978974,-19.44608009665194,-15.261800728848613,19.12628688337894,5.7400054931640625,16.03840471031691,23.16349411010745,-8.609591490052395,54.936579710267296,7.276951310027528,39.05003691018737,-12.13169022728232,86.83469857477789,14.6437240299703,15.886542800079923,4,-9.619995117187528,-30.124992370605497,-26.732494354248075,-22.399993896484403,-0.9199981689453693,0,0.029303025668192317,4.8366705072713385,209.92999267578125,1.4160782357476118,206.1199951171875,1.357652938494275,201.3000030517578,0.029303025668192317
5591,2020-04-21,206.75,209.58999633789062,203.25999450683597,207.9900054931641,635400.0,-0.019677543938295905,1.8513604074520713,-0.5188308827754523,72.17971255577966,70.40982971084878,-6.875605476805845,-20.09717308985455,-15.557298890832044,-10.927307858734395,16.683242041371503,7.6399993896484375,18.10444502186374,16.2345001220703,-11.543605304953218,44.01260554909382,2.3454474085585275,30.123552835582075,-5.179357308778947,57.773114182340414,-15.505489799714844,13.88905271351176,4,-5.470001220703125,-25.974998474121094,-22.582500457763672,-18.25,6.029998779296875,1,0.027376075753854368,-1.1538474751436185,210.8999938964844,4.8366705072713385,209.92999267578125,1.4160782357476118,206.1199951171875,0.027376075753854368
5592,2020-04-22,215.66000366210938,217.0,208.9600067138672,209.0,604500.0,0.043095543710323536,-1.3857581410511828,-5.370946902110257,81.22087871014624,72.32928582236299,-13.311758845616652,-26.828294814866467,-24.654866505364225,-19.65565183984154,16.066469138425113,10.25,19.080624001839226,22.88800354003905,-5.382121549135519,51.15812862921362,8.75294099545178,37.02306608462632,-12.400009155273409,91.75386868990385,13.150953849532996,14.135062544587283,4,-10.785003662109375,-32.775001525878906,-32.935001373291016,-27.550003051757812,3.349990844726591,2,0.0006955109614081856,1.8513604074520713,206.75,-1.1538474751436185,210.8999938964844,4.8366705072713385,209.92999267578125,0.0006955109614081856
5593,2020-04-23,213.0,217.6000061035156,212.1999969482422,215.0,946700.0,-0.012334246577668573,-1.9999999999999842,-0.30030013517538434,75.70016352294537,72.97602412234363,-8.434765537881361,-21.653196862563107,-22.173037638524363,-16.830326429344694,15.674138467881853,5.400009155273409,19.308700844506575,17.926499938964838,-8.95996960681913,44.812969484748805,4.48326516607284,31.369734711856836,-9.740005493164034,67.9218801707196,-12.74691704067719,13.443234772891984,4,-7.6999969482421875,-29.81499481201172,-33.84000015258789,-27.660003662109375,6.029998779296875,3,-0.009107992682658606,-1.3857581410511828,215.66000366210938,1.8513604074520713,206.75,-1.1538474751436185,210.8999938964844,-0.009107992682658606
5594,2020-04-24,212.1300048828125,219.0,208.8600006103516,218.9900054931641,911400.0,-0.0040844841182511304,1.947678686677585,3.4300003051757955,74.25840968596262,72.87167412940758,-5.640214927655961,-18.898718669003017,-21.61847111910967,-15.780826446481456,15.691709357539462,10.139999389648409,19.524799830078877,15.245004272460932,-11.078333363111057,41.56834190803292,2.0833354546749376,28.406673090246926,-6.002008056640619,56.353286406595124,-26.157679034160758,13.16166881778599,4,-3.3800048828125,-28.24500274658203,-34.780006408691406,-27.720008850097656,5.2599945068359375,4,0.0074953863258004905,-1.9999999999999842,213.0,-1.3857581410511828,215.66000366210938,1.8513604074520713,206.75,0.0074953863258004905
5595,2020-04-27,214.22999572753903,216.47999572753903,213.0,213.47000122070312,593200.0,0.009899546487478927,-3.0941199702003956,-0.11078636140193544,68.52075482141952,72.60745200049406,-5.981675779702869,-18.78634310545641,-24.06499371670722,-17.59482878482592,15.952459062870094,4.349990844726534,19.63021467385809,15.328995513915999,-9.731244658614031,40.38923568644603,2.7988754276509837,27.859115600181013,-5.5275982666015295,69.69502790496101,-10.59703319561713,12.530120086265022,4,-5.479995727539034,-30.344993591308565,-38.5999946594238,-29.81999969482419,-0.2699890136718466,0,-0.02805393561450431,1.947678686677585,212.1300048828125,-1.9999999999999842,213.0,-1.3857581410511828,215.66000366210938,-0.02805393561450431
5596,2020-04-28,211.07000732421875,218.05999755859372,210.72999572753903,218.0200042724609,898500.0,-0.014750447959394064,1.0853539157443892,-9.14479892384635,71.01088926501205,72.56894212049804,-1.9742549289818214,-14.60132494245002,-21.287664355412574,-14.189551765948295,17.427831992487572,7.3300018310546875,18.88484506668516,11.043006896972656,-14.082607378165704,36.16862117211102,-1.5198002405965099,23.605814034541822,7.92999267578125,21.79493931847059,-57.571472294224556,12.562807137569175,4,-1.19500732421875,-27.18500518798828,-35.440006256103516,-26.660011291503906,-0.8400115966797159,1,-0.005164218310777735,-3.0941199702003956,214.22999572753903,1.947678686677585,212.1300048828125,-1.9999999999999842,213.0,-0.005164218310777735
5597,2020-04-29,211.38999938964844,214.7700042724609,208.9199981689453,214.19000244140625,1140500.0,0.0015160470664985493,1.9545435279339685,0.4028783138481821,69.79327722609199,72.5666616895914,-0.7961924659405781,-13.1293148365491,-22.023822861961122,-14.26421545747354,18.90850796506081,5.850006103515597,17.410348319592345,9.797998809814459,-13.960910628864895,33.55690824849381,-2.081455909525232,21.67745352915415,7.4446005249023415,24.95067979865599,-52.58160218432513,11.879454719339677,4,-0.26000213623046875,-22.63500213623047,-38.07749557495117,-28.389999389648438,-0.1100006103515625,2,0.006575521044807298,1.0853539157443892,211.07000732421875,-3.0941199702003956,214.22999572753903,1.947678686677585,212.1300048828125,0.006575521044807298
5598,2020-04-30,209.4900054931641,212.8000030517578,208.1300048828125,211.3500061035156,768800.0,-0.008988097364919123,-1.039299695157502,0.6642852082549756,64.91776084238955,71.66129256129699,1.8239132151310002,-9.01116821157197,-20.594832392984898,-12.10781141208787,19.882018935765426,4.6699981689453125,16.358982121142418,6.1965049743652685,-14.337947623016674,26.73095757174721,-4.070721324325717,16.463731273056254,8.94801035156246,12.511510775208858,-61.88181877562623,10.267226298690971,4,1.6399917602538778,-17.50500488281253,-36.177501678466825,-26.49000549316409,4.959991455078097,3,0.045443642961680686,1.9545435279339685,211.38999938964844,1.0853539157443892,211.07000732421875,-3.0941199702003956,214.22999572753903,0.045443642961680686
5599,2020-05-01,205.0200042724609,208.6000061035156,202.5399932861328,206.17999267578125,630200.0,-0.02133753927868909,1.019999135337495,0.6236494745564221,56.470347826685895,70.45246605071478,6.173385688701472,-2.858969690169232,-16.58753124511358,-7.447741180448503,21.139045044121517,6.950012207031278,15.396443469377914,0.565503692626919,-17.305111650434128,18.436119035687966,-8.369803978903605,9.500811364157443,12.799530914550786,15.979447832554344,-53.81220943948365,8.935307671530525,5,5.749992370605497,-12.070007324218722,-31.707500457763643,-22.02000427246091,8.409988403320341,4,0.06833476838785657,-1.039299695157502,209.4900054931641,1.9545435279339685,211.38999938964844,1.0853539157443892,211.07000732421875,0.06833476838785657
5600,2020-05-04,208.83999633789062,208.83999633789062,204.3999938964844,206.33999633789062,485500.0,0.018632289463583973,2.5520019531249774,-2.155193959563752,55.00000678169323,68.54360985359405,2.269070085605648,-4.869060298555496,-20.740595048256893,-11.058311742642218,22.451404793706786,4.440002441406222,14.417891373318525,3.0779960632324332,-11.635426561241616,17.791418687706482,-4.278715249004591,10.434707375469458,7.757175497050753,40.59279199385723,-24.614057421945432,7.356711312237026,5,1.9300003051757812,-14.704994201660156,-36.78749465942383,-25.839996337890625,4.309997558593778,0,0.040940448198076185,1.019999135337495,205.0200042724609,-1.039299695157502,209.4900054931641,1.9545435279339685,211.38999938964844,0.040940448198076185
5601,2020-05-05,210.5500030517578,213.1699981689453,208.47000122070312,209.30999755859372,477200.0,0.008188118865413596,-2.2191780106080006,0.4960021972656364,60.590806141538245,66.25137956819316,1.2904887127047857,-5.714288224639915,-22.58659203612399,-12.540121085963847,22.853761356638525,4.6999969482421875,12.80099820792276,4.053002929687494,-10.030774015370184,18.136779874745173,-2.988885542841359,11.094891402216348,4.922594499278887,65.49470621554939,1.7380623040110095,7.041888472528843,5,0.21999359130859375,-15.19000244140625,-39.08250427246094,-27.550003051757812,-6.3899993896484375,1,0.01619569514454544,2.5520019531249774,208.83999633789062,1.019999135337495,205.0200042724609,-1.039299695157502,209.4900054931641,0.01619569514454544
5602,2020-05-06,212.4199981689453,214.7899932861328,210.1999969482422,210.1999969482422,421100.0,0.008881477511675895,-3.1351295621692215,1.790315634036752,57.73576859676319,64.25533568750626,-1.215227895192072,-6.2118160202720105,-24.35572308407498,-14.197149702683902,23.07221046642139,4.589996337890625,11.95810492558627,4.849497985839832,-7.397952640281403,17.096948611961068,-1.2742273272207854,10.97322329890045,-9.8800048828125,80.65310108418367,19.341100454789682,6.123725313060615,5,-1.6500015258789062,-17.05999755859375,-39.4949951171875,-29.419998168945312,-8.25,2,-0.01030977525790433,-2.2191780106080006,210.5500030517578,2.5520019531249774,208.83999633789062,1.019999135337495,205.0200042724609,-0.01030977525790433
5603,2020-05-07,211.77999877929688,215.8999938964844,210.94000244140625,215.5800018310547,447700.0,-0.0030128961263780063,1.2342368349605828,-1.7117121451646162,52.46339308717146,61.83366717652946,-0.8565615438438954,-4.330506307874799,-23.691140695352374,-13.34654170598597,23.483333784910396,4.959991455078153,11.129570788264061,3.280498504638672,-7.045227306909936,13.60622431618728,-1.8823644011356464,8.44336141041299,-8.995005493164058,69.16171460355118,11.97831325161674,5.162862905774304,5,-1.4800033569335938,-16.419998168945312,-39.16749954223633,-28.779998779296875,-5.929992675781278,3,-0.002360940612343043,-3.1351295621692215,212.4199981689453,-2.2191780106080006,210.5500030517578,2.5520019531249774,208.83999633789062,-0.002360940612343043
5604,2020-05-08,210.0399932861328,213.8500061035156,209.1499938964844,213.8500061035156,392400.0,-0.008216099269022004,1.4671897089626131,1.002634146733209,48.87786864128546,59.651124267625676,0.6211151181689161,-1.5707767905229844,-21.77508059653826,-11.428177646932198,23.59614148046807,4.700012207031193,8.688809150978415,0.8419937133789119,-7.675118629207844,9.359106055965668,-3.4165624579144662,5.10054988467229,-6.730399975585925,49.04347295346443,-4.207923792825937,4.258556171293376,5,0.26000213623046875,-14.67999267578125,-37.83249282836914,-27.039993286132812,-2.639999389648409,4,0.02099601886818636,1.2342368349605828,211.77999877929688,-3.1351295621692215,212.4199981689453,-2.2191780106080006,210.5500030517578,0.02099601886818636
5605,2020-05-11,212.1499938964844,213.6999969482422,208.16000366210938,210.4199981689453,465100.0,0.010045708806880382,1.2939922094907736,-0.4540655925476594,57.4421149675898,58.1434826790232,-2.028254653414592,-2.7880448914570763,-23.65541060398479,-13.364420944160116,23.507656423406846,5.5399932861328125,6.949410879029301,2.2944946289062784,-4.823158308385018,9.412147566197575,-1.2643318397393557,5.8533210975519125,-8.336784562500014,51.55032646752691,-1.0824613353197847,3.558826468645645,5,-2.9300003051758097,-13.139991760253935,-40.06499481201175,-29.149993896484403,-3.1499938964844034,0,0.006033461306255816,1.4671897089626131,210.0399932861328,1.2342368349605828,211.77999877929688,-3.1351295621692215,212.4199981689453,0.006033461306255816
5606,2020-05-12,208.8600006103516,213.32000732421875,208.6199951171875,211.7100067138672,467300.0,-0.0155078641564238,-1.822815667442585,-1.6474064404596618,38.91061253720771,54.71207549136938,1.0228446264343347,0.9043023098306264,-20.3981308506402,-9.890414134091799,22.964255539485364,4.70001220703125,5.222912792824246,-1.2214988708495866,-7.873580364206106,5.4305826225069325,-4.54753961752786,2.104541875828687,-4.563319893867202,9.043899630950087,-37.04414218289771,3.326040746678264,5,0.35999298095700283,-5.974998474121122,-34.340003967285185,-25.86000061035159,-1.6300048828125568,1,0.02054004248585728,1.2939922094907736,212.1499938964844,1.4671897089626131,210.0399932861328,1.2342368349605828,211.77999877929688,0.02054004248585728
5607,2020-05-13,212.08999633789062,212.3500061035156,206.6699981689453,208.6199951171875,833200.0,0.015464884219573038,1.8471069639374618,-1.2175416804977153,48.54305936523726,52.89266421613025,-2.3439005725449533,-1.5556458560305373,-23.372525877636377,-12.90329157196112,22.55992494404862,5.680007934570284,4.02414328695005,1.4689971923828011,-3.788310028098266,6.726304412863868,-1.1596564178577466,4.097650802623349,-7.329183094206229,58.7215674734705,14.75939295551867,2.6286536102405353,5,-2.8700027465820312,-7.6999969482421875,-34.4949951171875,-29.089996337890625,-6.830001831054659,2,-0.0373897534664841,-1.822815667442585,208.8600006103516,1.2939922094907736,212.1499938964844,1.4671897089626131,210.0399932861328,-0.0373897534664841
5608,2020-05-14,214.9600067138672,215.42999267578125,208.97999572753903,209.3800048828125,752700.0,0.013532040292009828,-1.0219362337696414,1.6080691262477464,54.258207634545414,52.646870861447965,-4.868352227698409,-3.930970933512242,-26.294228604663317,-15.538088866347579,21.943471846266625,6.449996948242216,2.9698373928719946,3.8970069885253906,-1.252284948774701,9.046298925825482,1.322361019875359,6.471652957175422,-9.753626244070801,94.63486008413243,50.08209415424341,2.5746459686500436,5,-4.810012817382784,-10.57000732421875,-36.04250717163086,-31.960006713867188,-9.210006713867188,3,-0.05019542337140148,1.8471069639374618,212.08999633789062,-1.822815667442585,208.8600006103516,1.2939922094907736,212.1499938964844,-0.05019542337140148
5609,2020-05-15,217.25,217.5,210.88999938964844,212.8500061035156,707900.0,0.010653113205290499,1.6979627934206512,0.7885291133771459,54.51826330887759,52.5933438089129,-5.857007581886165,-5.949482698363454,-28.369552794123194,-17.613091026611755,21.183760037475185,6.6100006103515625,2.033331881179862,5.820999908447277,0.012415019150950002,11.629584797743604,2.9167074637991277,8.725292353095426,-11.615874993136089,97.69159780487632,53.99267256237144,2.904292444648158,5,-5.165000915527344,-11.375,-37.73999786376953,-34.25,-10.05999755859375,4,-0.052474080075877616,-1.0219362337696414,214.9600067138672,1.8471069639374618,212.08999633789062,-1.822815667442585,208.8600006103516,-0.052474080075877616
5610,2020-05-18,217.0800018310547,219.8999938964844,216.2400054931641,217.82000732421875,880500.0,-0.0007825002022798788,-2.0247860930535335,-0.16818329992578562,59.87512153637013,52.51382329722756,-4.911770131255594,-5.578781907465384,-27.97276343562646,-17.226588219291557,20.295522201841994,3.6599884033203125,1.5171995587654692,5.342001342773443,-0.9826825591033241,11.66668524465021,2.1796593918350595,8.504343293711827,-10.733924324602611,78.6848603468577,30.8844503518674,3.1623419509383903,5,-3.7950057983398438,-10.6300048828125,-36.95750045776367,-34.08000183105469,-14.350006103515653,0,-0.04459189171236455,1.6979627934206512,217.25,-1.0219362337696414,214.9600067138672,1.8471069639374618,212.08999633789062,-0.04459189171236455
5611,2020-05-19,212.41000366210938,219.3999938964844,211.4600067138672,217.4499969482422,589700.0,-0.021512797722287647,-1.2881849702848907,6.810751180485391,51.46636681391682,51.817223099133514,0.05566980536249844,-0.4880305304395165,-22.635547618505882,-12.370152830190193,19.606346851881167,7.939987182617216,1.7097223539036577,0.3890029907226449,-5.486501610235251,6.264507591680541,-2.548749309756289,3.3267552912015788,-4.979612844454721,43.386298917813484,-7.002709049956117,2.937752300478943,5,0.8749923706054688,-3.2100067138671875,-32.28750228881836,-29.410003662109375,-7.300003051757784,1,-0.01605387506858591,-2.0247860930535335,217.0800018310547,1.6979627934206512,217.25,-1.0219362337696414,214.9600067138672,-0.01605387506858591
5612,2020-05-20,215.80999755859372,216.5500030517578,213.7899932861328,214.0,577500.0,0.016006750331273745,-1.4753328862917905,-0.3591269781199516,58.71002609725161,52.511293433586864,-3.143449988612417,-4.085686359992081,-25.613259828317695,-15.577374530369383,18.304452755191246,4.1399993896484375,1.837315094899509,3.7814971923827727,-2.113914274650739,9.676908659416284,0.8337914588660169,6.7292029258995285,-7.382038494632695,62.54581480130701,7.0612945693145335,2.9477057335167594,5,-2.525001525878878,-6.610000610351534,-33.34249496459958,-32.80999755859372,-12.169998168945284,2,-0.039757202762236044,-1.2881849702848907,212.41000366210938,-2.0247860930535335,217.0800018310547,1.6979627934206512,217.25,-0.039757202762236044
5613,2020-05-21,211.05999755859372,216.66000366210938,210.5800018310547,215.66000366210938,518900.0,-0.022010101727147013,-1.1870519787035512,-2.54144326420508,58.2603886902936,53.55379566125443,1.6692128420075676,0.5391647382184033,-20.228596555973184,-10.665695063021104,16.698773527954963,6.0800018310546875,1.4441252521926344,-0.8715026855469148,-6.763449346487846,5.020443975394016,-3.817476016017366,2.0744706449235366,-1.7142757080308115,5.150173135012245,-53.045786991250715,2.9459733304704616,5,2.224998474121122,-0.7350006103515341,-28.59249496459958,-28.05999755859372,-6.959991455078125,3,-0.02748035212190114,-1.4753328862917905,215.80999755859372,-1.2881849702848907,212.41000366210938,-2.0247860930535335,217.0800018310547,-0.02748035212190114
5614,2020-05-22,213.72000122070312,214.2899932861328,209.4499969482422,210.0,433400.0,0.012603068761862124,-1.0082941839409403,-0.8086948445264093,56.89266345226283,53.49274549288477,-0.4625249144818042,-2.1034582030294473,-21.81148136449778,-13.119446549074098,15.426026988197222,4.839996337890625,1.150942801725165,1.709001159667963,-4.236883673725316,7.654885993061242,-1.2639412570286765,4.681943576364603,6.179992675781278,40.86129683683009,-18.75328665816089,2.9729424166966343,5,-0.43500518798828125,-2.5000076293945312,-27.94249725341797,-30.720001220703125,-6.8899993896484375,4,-0.037291789140842746,-1.1870519787035512,211.05999755859372,-1.4753328862917905,215.80999755859372,-1.2881849702848907,212.41000366210938,-0.037291789140842746
5615,2020-05-26,208.22000122070312,217.27999877929688,207.91000366210938,217.27999877929688,630300.0,-0.025734605879588646,1.068432150580373,-2.4354824154819235,47.02729957501981,54.394599608197225,4.9409767747535795,3.081175647623752,-15.822497798259178,-7.4486710477466715,14.244085126175838,9.3699951171875,1.0404897369340915,-3.4904991149902287,-9.570164521083285,2.5891662911028277,-6.530331818036757,-0.4506664119437005,11.470992736816441,2.6979793043367337,-53.852367448870176,3.039832703046534,5,5.064994812011719,2.9999923706054688,-19.199996948242188,-25.220001220703125,2.259994506835909,1,-0.004946685108339399,-1.0082941839409403,213.72000122070312,-1.1870519787035512,211.05999755859372,-1.4753328862917905,215.80999755859372,-0.004946685108339399
5616,2020-05-27,209.97999572753903,210.2100067138672,205.1199951171875,207.8999938964844,637500.0,0.008452571782335161,3.00784558730769,-0.22958083791994738,46.87819437080116,54.20961460881544,3.7510209345823853,1.3020921358818782,-16.34278062775863,-9.090589025492562,13.172762446097867,5.0900115966796875,1.2771380309542053,-1.6760040283203352,-7.7992312995997395,4.447223242959069,-4.737617663960037,1.3856096073193669,9.239758618164132,39.96709824599245,-12.975319578683909,3.061613635639697,5,2.5299987792969034,1.2399978637695597,-18.952495574951143,-26.979995727539034,0.8300018310546875,2,-0.034527098521362376,1.068432150580373,208.22000122070312,-1.0082941839409403,213.72000122070312,-1.1870519787035512,211.05999755859372,-0.034527098521362376
5617,2020-05-28,212.77999877929688,214.8600006103516,208.75999450683597,209.75999450683597,447400.0,0.01333461810043568,-1.4302792477606046,1.4519238528408727,51.2124154180406,53.871193251426014,1.1836625458674916,-1.4634691312386678,-18.35788099559295,-11.821298744147498,12.549550038193393,6.100006103515625,1.0447347282605506,1.0544990539550838,-5.087540650443941,7.196538758354109,-2.0165207982444144,4.125518906154582,5.593770012695359,62.99343219754102,11.602698498209143,3.071019852199509,5,-0.2700042724609375,-1.5600051879882812,-21.752498626708984,-29.779998779296875,-0.5800018310546875,3,-0.03604661252442665,3.00784558730769,209.97999572753903,1.068432150580373,208.22000122070312,-1.0082941839409403,213.72000122070312,-0.03604661252442665
5618,2020-05-29,219.00999450683597,219.55999755859372,211.7899932861328,214.77999877929688,1088700.0,0.02927904767027023,1.9155728342117597,1.400658855390359,59.807571672628285,54.458894180731654,-4.929853852082175,-7.318927696995075,-23.321417614610652,-17.974769444118692,12.224469984614379,7.770004272460909,2.0031121035988235,6.808495330810587,-0.03912455439055407,13.656115216011727,3.3846853882100163,10.232305273411157,-13.889999389648466,96.19111524399302,42.66507645480573,3.4238099426005726,5,-6.500000000000028,-7.790000915527372,-25.12999343872073,-36.1249923706055,-7.899993896484375,4,-0.07017942332630756,-1.4302792477606046,212.77999877929688,3.00784558730769,209.97999572753903,1.068432150580373,208.22000122070312,-0.07017942332630756
5619,2020-06-01,219.02999877929688,220.75999450683597,215.9199981689453,218.02999877929688,808500.0,9.133954140283507e-05,1.170406103527304,0.23640685816526244,57.88268490449265,54.23751233274526,-5.219721825301377,-6.57249775724307,-22.067961633255265,-17.92486004733985,12.731559199091597,4.839996337890653,2.418242583826043,6.127999877929682,-0.4888455529358282,12.744845308795192,2.819577162496927,9.436422593362437,-13.621203613281239,88.93864581168647,33.7101581368463,3.30842271543275,6,-6.090003967285156,-7.3800048828125,-24.787494659423828,-35.844993591308594,-8.229995727539062,0,-0.06816414536360071,1.9155728342117597,219.00999450683597,-1.4302792477606046,212.77999877929688,3.00784558730769,209.97999572753903,-0.06816414536360071
5620,2020-06-02,217.38999938964844,221.3000030517578,214.5,220.91000366210938,725300.0,-0.0074875560370201155,2.1627898724295167,-3.5200042724609375,60.157181189713384,55.20315837450043,-3.9460994309226294,-4.489278497349289,-18.90648562424596,-16.23878264266,13.147726415166696,6.8000030517578125,2.369107599541394,4.060500335693348,-2.5561407642145753,10.677141435601271,0.7521797857394006,7.368820885647295,-11.367156249999994,75.8343526287448,14.153946787356205,3.3083205499539554,6,-4.180000305175781,-5.470001220703125,-21.072498321533203,-33.50499725341797,-4.779998779296847,1,-0.04857628036359707,1.170406103527304,219.02999877929688,1.9155728342117597,219.00999450683597,-1.4302792477606046,212.77999877929688,-0.04857628036359707
5621,2020-06-03,213.9600067138672,219.1199951171875,211.8800048828125,218.8600006103516,435300.0,-0.01577806102125867,1.6715915361313498,1.3920420309770463,52.216177938004954,54.481619690139695,-0.3052132085681478,-0.8334496061655727,-13.77136536551862,-12.857714187695706,12.931748962450044,7.239990234375,2.0370732901997997,0.460007476806652,-6.029583346364717,6.949598299978021,-2.7847879347790183,3.7048028883923223,-7.020533979492171,41.46737371352908,-19.736864937075246,3.24479541158568,6,-0.7500076293945312,-2.040008544921875,-17.642505645751953,-30.07500457763672,-3.9700012207030966,2,-0.016264773215220685,2.1627898724295167,217.38999938964844,1.170406103527304,219.02999877929688,1.9155728342117597,219.00999450683597,-0.016264773215220685
5622,2020-06-04,210.22999572753903,214.69000244140625,207.63999938964844,213.3000030517578,792500.0,-0.017433215878126074,1.4102549388866572,0.6265328874024548,44.506373603315296,52.95339579158655,2.849713072637286,2.871292178568467,-8.968539984953878,-9.202645902221434,12.283561207364976,7.0500030517578125,1.396866876268973,-3.1605033874512003,-9.799018806593239,3.478012031690838,-6.4797610970222195,0.15875432211981888,11.070007324218778,18.960436629126423,-36.44469060825294,3.3192577095710245,6,2.980003356933622,1.6900024414062784,-13.3499946594238,-26.344993591308565,-9.229995727539034,3,0.00275889189383971,1.6715915361313498,213.9600067138672,2.1627898724295167,217.38999938964844,1.170406103527304,219.02999877929688,0.00275889189383971
5623,2020-06-05,211.27999877929688,213.4900054931641,204.2700042724609,208.1999969482422,723200.0,0.004994544418478908,1.4586619900268722,-1.0032555319191143,42.860557798004436,51.3942729411134,2.0497524077344735,1.8782063714318724,-8.796641486065653,-10.364240450515922,11.5319058656802,9.220001220703182,1.4132768673400165,-2.0855003356933537,-8.753254055833139,4.582253384446432,-5.419377195763246,1.248376524376539,9.746804199218758,41.16262483446507,-8.526164964426563,3.333876860069894,6,1.5050048828125,0.6399993896484375,-11.337501525878906,-27.394996643066406,-12.630004882812472,4,0.004354402566550286,1.4102549388866572,210.22999572753903,1.6715915361313498,213.9600067138672,2.1627898724295167,217.38999938964844,0.004354402566550286
5624,2020-06-08,214.4499969482422,214.47999572753903,205.8000030517578,208.1199951171875,678400.0,0.015003777864731394,1.7167428810220438,2.0551941778836866,47.0653815821196,51.398504275235595,-1.1240076257872715,-0.9955055281399723,-10.970593884973141,-13.590527738280088,10.97150873542766,8.679992675781222,0.9071394125692507,0.863997650146473,-5.630124442973425,7.358119743266371,-2.383063396413462,4.111058696706408,5.906534082031243,59.77682563405074,13.187604033466819,3.2470610465599474,6,-1.6649932861328125,-2.529998779296875,-12.892498016357422,-30.56499481201172,-15.259994506835938,0,-0.015574709188252878,1.4586619900268722,211.27999877929688,1.4102549388866572,210.22999572753903,1.6715915361313498,213.9600067138672,-0.015574709188252878
5625,2020-06-09,213.42999267578125,215.16000366210938,212.75999450683597,214.97999572753903,699000.0,-0.00475637345290858,1.513073696824416,-0.24486613007812144,51.239053599272204,51.88304418951015,0.7965156881026303,0.13208174182042853,-8.881706926999584,-12.671157626120902,10.501756156720546,2.400009155273409,0.7366549407175285,-0.2200065612792912,-6.679679195491474,6.239666072932891,-3.4498428783853967,3.0098297558268143,6.283077284179683,61.68346162026869,14.082300609401429,3.2298363171060926,6,-0.644989013671875,-0.644989013671875,-11.569995880126953,-29.54499053955078,-15.039993286132812,1,-0.012322493155957792,1.7167428810220438,214.4499969482422,1.4586619900268722,211.27999877929688,1.4102549388866572,210.22999572753903,-0.012322493155957792
5626,2020-06-10,213.1499938964844,216.13999938964844,212.42999267578125,214.16000366210938,797500.0,-0.0013118998683666616,-2.0285618195859594,0.6516179206741354,46.503676308368746,51.35985095510217,1.7583792591684926,0.7904835105474888,-7.98600417219572,-12.523183517028002,10.018594814483741,3.7100067138671875,0.4288147890605387,-0.7145050048827954,-6.777172933280923,5.348162923515332,-3.745838969081859,2.3168289593162683,5.9453534359765285,74.81038986414946,27.89755147249229,3.0313339641990606,6,-0.3649902343750284,-0.3649902343750284,-10.697494506835966,-29.264991760253935,-13.449996948242216,2,-0.002533395738191113,1.513073696824416,213.42999267578125,1.7167428810220438,214.4499969482422,1.4586619900268722,211.27999877929688,-0.002533395738191113
5627,2020-06-11,204.16000366210938,213.3300018310547,203.97000122070312,211.47999572753903,725700.0,-0.04217682614028595,-1.4311699532526005,7.2474468213683165,41.84012051123447,49.36346749272508,10.50136593292001,9.650714628292917,1.8006530768480786,-3.7261796436422117,10.208526606467148,9.360000610351562,0.769415199483376,-9.307995605468761,-16.741558975067278,-1.8744322358702448,-13.02477729026802,-5.591213920669503,14.342329947951555,1.5612364009313253,-48.54264764368169,3.7167816847992596,6,8.474998474121094,8.474998474121094,-1.0950050354003906,-20.275001525878906,3.5,3,0.028556042939260173,-2.0285618195859594,213.1499938964844,1.513073696824416,213.42999267578125,1.7167428810220438,214.4499969482422,0.028556042939260173
5628,2020-06-12,204.1699981689453,208.8699951171875,200.9600067138672,207.32000732421875,576500.0,4.895428417261982e-05,1.5312024687560273,0.43032958603194094,37.9510401814884,47.14884030128017,9.124480077793692,9.265984425734018,2.753128509958799,-3.938087213970647,10.124127179194852,7.9099884033203125,1.006096798072889,-8.758500671386713,-17.229881342392105,-0.28712000038132146,-12.994191006889395,-4.5228103358840315,13.46039549775415,21.14619897148877,-28.882302742114835,4.23569033550269,6,6.9600067138671875,6.9600067138671875,-1.1049995422363281,-20.284996032714844,0.8399963378906534,4,-0.01552626829296544,-1.4311699532526005,204.16000366210938,-2.0285618195859594,213.1499938964844,1.513073696824416,213.42999267578125,-0.01552626829296544
5629,2020-06-15,205.8500061035156,207.1100006103516,200.4499969482422,201.7899932861328,502800.0,0.008228476023103726,1.0243166592073227,-1.288889211825276,46.690875064554746,45.65258406515143,6.010329031067755,7.049561983340851,1.8705680977983548,-5.806700309642821,9.78924437934698,6.660003662109403,0.8581250036186816,-6.50849304199221,-15.28420202648374,2.2672159424993197,-10.896347534237975,-2.1206385497464453,10.44675660695728,34.41687899947466,-20.706398956068973,4.387854492245761,6,3.934989929199247,5.024993896484403,-3.0200080871581747,-21.965003967285128,-0.040008544921875,0,-0.03497698320888332,1.5312024687560273,204.1699981689453,-1.4311699532526005,204.16000366210938,-2.0285618195859594,213.1499938964844,-0.03497698320888332
5630,2020-06-16,207.3999938964844,210.1300048828125,205.3999938964844,209.82000732421875,396800.0,0.007529695151863969,2.1118405862570713,-0.5960605388665658,46.37640099079295,45.00371995990565,3.2343615419175364,4.9931924855090415,1.1237887311384895,-7.553044492162741,8.944888270538199,4.730010986328097,-0.27157586290414315,-4.474504852294899,-13.221487885518172,4.272478180928374,-8.847996368906536,-0.10101333568326254,7.312092237765398,44.29570342131386,-12.21825771370284,4.3734915166116375,6,0.8950042724609091,3.4750061035155966,-4.5699958801269815,-23.514991760253935,-1.9199981689453693,1,-0.03958530229839763,1.0243166592073227,205.8500061035156,1.5312024687560273,204.1699981689453,-1.4311699532526005,204.16000366210938,-0.03958530229839763
5631,2020-06-17,209.0,210.38999938964844,207.8000030517578,208.5500030517578,580800.0,0.0077145908900757565,-1.656410657693963,-0.18594812040505143,44.505814752945085,45.00365786542007,0.9574769203670428,3.2934770529620323,-0.062107477292272506,-9.305850980821958,8.884406363774284,2.990005493164034,-1.3345396968506407,-2.703998565673828,-11.539521415807457,6.1315242844598,-7.121759990740628,1.713762859392972,4.2858772156490375,66.38198610597746,10.246139327352523,4.4177614250668125,6,-0.7050018310546875,1.875,-4.885002136230469,-25.11499786376953,-0.470001220703125,2,-0.05076555315957687,2.1118405862570713,207.3999938964844,1.0243166592073227,205.8500061035156,1.5312024687560273,204.1699981689453,-0.05076555315957687
5632,2020-06-18,207.22999572753903,209.27999877929688,206.05999755859372,209.27999877929688,422200.0,-0.008468919963928068,2.1414599289909395,-4.5555932318335035,30.327324952042304,43.61107643809095,2.522440506162667,4.624849589339107,2.267943243458859,-7.6529088067161695,8.906771769529804,3.2200012207031534,-2.5196122073460003,-4.045002746582071,-12.874288421474574,4.784282928310432,-8.459645584028323,0.3696400908641806,4.7722934613693155,68.2092264993212,16.432061869139268,4.414642837446248,6,1.0650024414062784,3.645004272460966,-1.1774978637695028,-23.344993591308565,2.5599975585937784,3,-0.0363364326330301,-1.656410657693963,209.0,2.1118405862570713,207.3999938964844,1.0243166592073227,205.8500061035156,-0.0363364326330301
5633,2020-06-19,205.25999450683597,210.6000061035156,204.17999267578125,209.0500030517578,1392500.0,-0.009506351692894821,-1.1579832794788847,1.8487819038474027,28.410152812780126,41.53827324149768,3.965741261998062,6.469757687420355,4.714110948229205,-5.831774112643927,9.563787651070088,6.420013427734347,-3.16647268027765,-5.7250038146972315,-14.955894765878526,3.5058871364840627,-10.340449290287864,-1.1095583391065986,5.587065458005753,47.38909576347286,0.2996950390742583,4.615445475590645,6,3.0350036621093466,5.615005493164034,1.5450019836425497,-21.374992370605497,1.1600036621093466,4,0.01169253249294755,2.1414599289909395,207.22999572753903,-1.656410657693963,209.0,2.1118405862570713,207.3999938964844,0.01169253249294755
5634,2020-06-22,205.75,206.72999572753903,204.1300048828125,205.1499938964844,661800.0,0.0023872430394502597,1.0312447845886312,-0.15831259914163842,31.067018039022585,39.29693595702548,2.360043498492985,5.641276054294053,4.623260199116459,-6.487830047772434,10.44382677820578,2.599990844726534,-3.1532983255303577,-4.836498260498047,-14.25644710849798,4.583450587501886,-9.546472684498013,-0.1265238364980803,4.850006103515597,25.03855968378712,-17.654101638120885,4.709974423999961,6,2.5449981689453125,5.125,1.5199966430664062,-21.86499786376953,2.979995727539034,0,-0.0035966245111253015,-1.1579832794788847,205.25999450683597,2.1414599289909395,207.22999572753903,-1.656410657693963,209.0,-0.0035966245111253015
5635,2020-06-23,207.19000244140625,209.3500061035156,206.13999938964844,207.88999938964844,728100.0,0.006998796799058349,-1.2928594394580752,-1.166649712629118,38.22608577504789,38.377203675545395,-0.06502407566605939,4.342810345937323,3.5129182893851407,-8.106515277594553,10.728903511806005,3.6000061035155966,-3.1238932614854207,-3.344995880126959,-12.830454592286799,6.140462832032881,-8.087725236206893,1.3977334759529754,3.4100036621093466,47.29516199783993,4.26378798221775,4.742729356079926,6,-0.3000030517578125,3.68499755859375,1.7899971008300781,-23.30500030517578,1.289993286132784,1,-0.006660576603848445,1.0312447845886312,205.75,-1.1579832794788847,205.25999450683597,2.1414599289909395,207.22999572753903,-0.006660576603848445
5636,2020-06-24,202.72999572753903,208.32000732421875,201.5800018310547,205.42999267578125,559200.0,-0.021526167581992883,-1.6960104248365016,3.857155313351539,37.27951627379268,37.8704698713852,3.0859913944674133,8.676673729821545,8.085406372664494,-3.7699109719371506,11.726375602292215,6.7400054931640625,-3.694966457241094,-7.442502593994163,-17.550946857327375,2.6659416693390483,-12.496724725660755,-2.3882804623275717,6.855009460449224,12.749371970869323,-31.95011743928921,5.0542221316666005,6,2.795005798339872,8.145004272460966,7.1375007629394815,-18.394996643066378,8.949996948242216,2,0.013564840220762875,-1.2928594394580752,207.19000244140625,1.0312447845886312,205.75,-1.1579832794788847,205.25999450683597,0.013564840220762875
5637,2020-06-25,205.1100006103516,205.47999572753903,197.75999450683597,202.3999938964844,504900.0,0.01173977671272275,3.4753669852587845,-1.0037073247921589,39.98702433926901,38.09669033336082,0.9553839042878849,6.000224019847423,5.945860909813547,-6.2993719269649375,12.263923413412577,7.720001220703068,-4.436350025247918,-4.678997802734358,-14.951561635956807,5.593566030488091,-9.815279719345597,0.45728411387688084,4.240005493164006,57.24298648932922,11.59642977386028,5.136281916611228,6,-0.9300003051758097,4.419998168945284,6.132495880126925,-20.775001525878935,6.940002441406222,3,0.016673970838907426,-1.6960104248365016,202.72999572753903,-1.2928594394580752,207.19000244140625,1.0312447845886312,205.75,0.016673970838907426
5638,2020-06-26,203.63999938964844,207.42999267578125,201.5800018310547,204.7100067138672,889500.0,-0.007166891991267299,-1.2543306716216058,-0.394835672820842,31.432511738934934,36.401316630514174,2.6175633333018595,6.597985875666495,7.4888112362972095,-5.051483265181361,12.079427427139583,5.8499908447265625,-5.042618626675221,-5.380499267578131,-15.029257345779968,4.268258810623706,-10.204878306679035,-0.5561202284772264,4.6800079345703125,50.733382221092924,6.59024298888869,4.824379039100918,6,0.5400009155273438,5.8899993896484375,7.602497100830078,-19.30500030517578,10.740005493164062,4,0.030200323683545527,3.4753669852587845,205.1100006103516,-1.6960104248365016,202.72999572753903,-1.2928594394580752,207.19000244140625,0.030200323683545527
5639,2020-06-29,204.1000061035156,205.6100006103516,200.38999938964844,205.1000061035156,554700.0,0.002258921210203768,4.168346149778408,0.9345730420398152,33.66027917954261,34.98841420704191,2.1045271511750343,5.230270351016031,6.985776598268302,-5.71370261100239,11.791755170007947,5.220001220703153,-4.731190779367495,-4.173992919921915,-12.820184041881078,4.472198202037248,-8.49708848090151,0.14910264105768078,3.3299865722656534,54.70237491820933,12.250123804324154,4.323095560979581,6,0.07999420166018467,5.429992675781278,7.704990386962919,-19.76500701904294,8.059997558593778,0,0.01136693775625397,-1.2543306716216058,203.63999938964844,3.4753669852587845,205.1100006103516,-1.6960104248365016,202.72999572753903,0.01136693775625397
5640,2020-06-30,206.8300018310547,207.97999572753903,203.32000732421875,203.38999938964844,502900.0,0.01337577484517305,-1.603355241285819,-3.44000244140625,39.806469428046704,34.466264726497656,-0.798830300850625,1.7587547345526104,4.212317770033735,-8.690848315088942,11.578390131887426,4.659988403320284,-4.162307253419016,-0.9159973144531364,-8.434422921633399,6.602428292727126,-4.675210118043282,2.843215489137009,-9.070007324218722,85.8901166226676,45.567497823193094,3.7592128035901347,6,-2.6500015258789062,2.6999969482421875,5.422492980957031,-22.49500274658203,4.970001220703125,1,0.009186258664912295,4.168346149778408,204.1000061035156,-1.2543306716216058,203.63999938964844,3.4753669852587845,205.1100006103516,0.009186258664912295
5641,2020-07-01,210.47999572753903,211.4900054931641,205.92999267578125,206.1300048828125,386600.0,0.01764731356268978,-1.3410505080357464,1.2645313248522831,62.314862442058505,38.02043555872167,-4.712364565844638,-2.2823370693679124,0.69416508164079,-12.379746789679928,11.586022210761307,5.560012817382841,-4.048290940291764,2.907997131347628,-4.152005262844995,9.96799952554025,-0.6220040657486834,6.437998328443939,-12.515601196288998,92.64378035362981,45.45931426402356,3.5300011970963165,7,-5.854995727539006,-0.9499969482421591,1.7724990844726847,-26.144996643066378,-0.08000183105463066,2,-0.009502090652780848,-1.603355241285819,206.8300018310547,4.168346149778408,204.1000061035156,-1.2543306716216058,203.63999938964844,-0.009502090652780848
5642,2020-07-02,210.80999755859372,213.7899932861328,209.4900054931641,209.9499969482422,507200.0,0.001567853657132634,-3.831491689026551,0.1977017058309691,62.779046731903044,41.83920154973533,-5.007758007162238,-2.7053641084911817,0.2153173938421844,-12.759264166572194,12.149596260528883,4.299987792968722,-4.018616370557652,3.2089988708495696,-3.901558572729698,10.319556314428837,-0.34627985094005,6.764277592639189,-12.304578588867116,77.76121578442716,26.156047964272446,3.55527872178963,7,-5.035003662109347,-1.2799987792968466,1.054996490478544,-26.474998474121065,-4.509994506835909,3,0.004126915835411138,-1.3410505080357464,210.47999572753903,-1.603355241285819,206.8300018310547,4.168346149778408,204.1000061035156,0.004126915835411138
5643,2020-07-06,212.1999969482422,216.00999450683597,211.6199951171875,213.67999267578125,649600.0,0.006593612284740535,-2.3257578822645653,-1.7209240432214334,62.3588681775768,45.316073787352465,-5.933792843404092,-4.240308413893729,-1.2246918291428983,-14.169324099233279,12.4938442111495,5.199996948242244,-4.000793768301094,4.552998352050793,-2.6688042002715804,11.774800904373166,0.9420970758895919,8.163899628211993,-12.777503519531223,75.60820262740395,20.927105341927856,3.61090127616119,7,-5.315002441406222,-2.6699981689453125,-0.3350028991699219,-27.86499786376953,-10.399993896484375,0,-0.0007068515487347327,-3.831491689026551,210.80999755859372,-1.3410505080357464,210.47999572753903,-1.603355241285819,206.8300018310547,-0.0007068515487347327
5644,2020-07-07,211.1100006103516,216.66000366210938,210.75999450683597,211.1100006103516,468300.0,-0.005136646341029172,-15.856875054494644,-0.0,57.35236396074934,47.441215807985955,-4.474013350618179,-3.59782853697493,-0.17035543775139672,-13.167084203684482,13.0286889074286,5.900009155273409,-3.3683901955085958,3.6300018310547273,-3.064652282767952,10.324655944877406,0.2826747741433735,6.977328887966081,-10.36050709539063,58.39576780097248,2.3018056984450794,3.347327056911342,7,-3.9000015258789347,-1.580001831054716,0.7549934387206747,-26.775001525878935,-5.889999389648466,1,0.015489575401481881,-2.3257578822645653,212.1999969482422,-3.831491689026551,210.80999755859372,-1.3410505080357464,210.47999572753903,0.015489575401481881
5645,2020-07-08,210.8000030517578,213.0399932861328,208.83999633789062,211.9499969482422,463200.0,-0.0014684172123420325,1.5225308613689892,-100.0,53.759402090465294,49.27231423206069,-4.020928953664622,-3.6838379486328847,0.03194540561946724,-12.97180676312496,13.816839600630965,4.1999969482421875,-2.4290292594495497,3.4515037536621094,-2.842378469284199,9.745385976608418,0.3045626421889551,6.598444865135264,-8.459458522082002,45.3868163059832,-9.01723688366478,3.14694111147316,7,-3.5900039672851562,-1.2700042724609375,1.4949913024902344,-26.035003662109375,-0.5,2,0.0064516157052314504,-15.856875054494644,211.1100006103516,-2.3257578822645653,212.1999969482422,-3.831491689026551,210.80999755859372,0.0064516157052314504
5646,2020-07-09,212.6100006103516,213.6199951171875,209.6000061035156,210.9199981689453,524500.0,0.008586326054982774,1.1671149717444567,-1.4695751399835717,61.21768644284584,51.63127668801367,-4.785287791725466,-5.835556728824116,-1.7650655545760117,-14.883332093781036,14.575079839479384,4.019989013671903,-1.55768298016514,5.288500976562517,-0.9044152766858531,11.481417229810887,2.192042849938332,8.384959103186702,-8.837510167432413,48.20972815185444,-4.264318546196435,3.096458126624187,7,-4.084999084472685,-4.170005798339872,-0.04500198364260655,-27.574996948242216,-5.320007324218778,3,-0.003809781083996433,1.5225308613689892,210.8000030517578,-15.856875054494644,211.1100006103516,-2.3257578822645653,212.1999969482422,-0.003809781083996433
5647,2020-07-10,209.9900054931641,212.32000732421875,209.47999572753903,211.77999877929688,459000.0,-0.012323009781600724,-1.021351346948507,-1.059166094839071,59.60213164559467,54.7612344554203,-1.5648249731431463,-2.9053571540179064,0.8274234654101917,-12.395660542613854,14.323797463524468,3.130004882812557,-1.1177918235736115,2.3770057678222827,-3.737677618461788,8.491689154106353,-0.6803359253197527,5.434347460964318,-4.92876372832589,14.705985654410577,-36.82454306723337,3.0573416931420403,7,-1.4650039672851847,-2.7800064086914347,2.5749931335448935,-24.955001831054716,-3.240005493164091,4,0.0019524186513422137,1.1671149717444567,212.6100006103516,1.5225308613689892,210.8000030517578,-15.856875054494644,211.1100006103516,0.0019524186513422137
5648,2020-07-13,201.0,211.19000244140625,200.6999969482422,211.19000244140625,710100.0,-0.04281158749460934,1.0588818409971668,5.692760146280427,42.831271808136336,55.780233636375165,7.835277798819362,6.1503130064797915,9.74614294927818,-3.603573795362024,14.162665114864442,10.490005493164062,-0.4807426575854947,-6.454499816894526,-13.08734452810387,0.1783448943148187,-9.770922172499212,-3.138077461289839,15.660003662109375,1.8797175786721225,-50.81241460160076,3.316422355604676,7,7.680000305175781,6.209999084472656,11.564998626708984,-15.964996337890625,5.990005493164091,0,0.02636817438685468,-1.021351346948507,209.9900054931641,1.1671149717444567,212.6100006103516,1.5225308613689892,210.8000030517578,0.02636817438685468
5649,2020-07-14,198.6499938964844,200.9499969482422,196.33999633789062,199.22000122070312,1014700.0,-0.011691572654306426,1.2878421869675514,0.055937898690047706,37.455924792657235,55.519062010220786,10.427458188287744,8.361978149848056,12.140189550835629,-1.4325122353154711,14.120504830345077,4.660003662109375,-0.1335481254798765,-8.44450531005856,-16.14040173144724,-0.7486088886698781,-12.2924535207529,-4.596557099364219,17.690809631347634,13.368042371399824,-38.354131829386525,3.847948210694347,7,7.850006103515597,7.850006103515597,13.70250701904294,-8.744995117187528,7.5,1,0.015857081560822328,1.0588818409971668,201.0,-1.021351346948507,209.9900054931641,1.1671149717444567,212.6100006103516,0.015857081560822328
5650,2020-07-15,199.19000244140625,201.30999755859372,198.52999877929688,199.9900054931641,649000.0,0.002718391953252519,-1.6226275218264126,1.4034960916587558,44.123519145670286,53.49780164395543,9.710957602435997,7.563126401856721,11.528255867289346,-2.1031984244833666,14.59509616157506,2.7799987792968466,0.6493406519147129,-7.493997192382807,-15.958722105765332,0.9707277209997187,-11.726359649074055,-3.2616347356915583,16.350768798828142,16.49309204194048,-38.499957644471145,4.232362456691259,7,7.30999755859375,7.30999755859375,13.162498474121094,-6.055000305175781,8.970001220703125,2,0.030272597547011282,1.2878421869675514,198.6499938964844,1.0588818409971668,201.0,-1.021351346948507,209.9900054931641,0.030272597547011282
5651,2020-07-16,198.38999938964844,198.9600067138672,197.47999572753903,198.0,707100.0,-0.004016281148413237,-1.0699339500837204,-0.487497377405617,38.22705114098707,50.76980213385365,9.628145505500896,7.934294523213623,12.190427672996066,-1.3486793781773372,15.187775647263784,1.710006713867216,1.3225918298969361,-7.763500213623047,-16.918802663855104,1.39180223660901,-12.341151438739075,-3.1858489885070185,16.382740854492198,12.828545947256952,-40.14988631927049,4.577651225116022,7,8.110000610351562,8.110000610351562,14.395004272460938,-4.290000915527344,8.339996337890597,3,0.06003328644967376,-1.6226275218264126,199.19000244140625,1.2878421869675514,198.6499938964844,1.0588818409971668,201.0,0.06003328644967376
5652,2020-07-17,199.6999969482422,201.3699951171875,198.0,199.42999267578125,801300.0,0.006603143115197385,-1.1533586509820746,0.6923197308188896,43.058488788716886,48.62531553509144,7.349321509676344,6.357179612588652,10.694694617678124,-2.589067051640882,15.382347628540435,3.3699951171875,1.652846625654945,-6.077002716064442,-15.65545147047817,3.501446038349286,-10.866227093271306,-1.2877783388575779,14.335433539648449,22.626257436729997,-29.37061045335584,4.7892243772068595,7,6.8000030517578125,6.8000030517578125,13.085006713867188,-4.4149932861328125,7.600006103515625,4,0.03800699275853159,-1.0699339500837204,198.38999938964844,-1.6226275218264126,199.19000244140625,1.2878421869675514,198.6499938964844,0.03800699275853159
5653,2020-07-20,207.66000366210938,208.6300048828125,199.4499969482422,200.0,769800.0,0.03985982391341869,-1.0958898860120956,28.3699350098898,54.960976970629005,48.35960586952251,-1.477816412314354,-1.4902091914960636,2.65825116679855,-10.467598058457298,14.848517569729625,9.180007934570312,1.0988350130656954,1.7630035400390511,-7.848252362287525,11.374259442365627,-3.042624411124251,6.568631491202353,5.667609459781261,92.10739994884771,38.781698693745426,4.80562795116329,7,-2.6800079345703125,-1.160003662109375,4.974998474121094,-11.150001525878906,-1.9600067138671875,0,-0.0043821807091464215,-1.1533586509820746,199.6999969482422,-1.0699339500837204,198.38999938964844,-1.6226275218264126,199.19000244140625,-0.0043821807091464215
5654,2020-07-21,205.00999450683597,208.77999877929688,204.22999572753903,208.1000061035156,781900.0,-0.012761288204469645,1.044946594201669,-0.40339557694528805,47.45809162940772,47.659460262738335,0.24128414242241547,1.161045464255352,5.255548447012217,-7.665909948249663,14.269853043497937,4.550003051757841,0.3854809150867595,-0.8500053405761321,-10.469338172393833,8.769327491241569,-5.6596717564849826,3.9596610753327184,7.638113943694663,66.63713934241422,16.71057678865511,4.809666415908853,7,-0.02999877929690342,1.490005493164034,6.120010375976534,-8.499992370605497,3.5,1,0.009658119308237456,-1.0958898860120956,207.66000366210938,-1.1533586509820746,199.6999969482422,-1.0699339500837204,198.38999938964844,0.009658119308237456
5655,2020-07-22,205.80999755859372,207.25,204.6999969482422,206.19000244140625,553100.0,0.0039022636612533468,1.04000244140625,0.12297846494196409,42.91351399662778,45.62566332426966,-1.498580985906898,0.2659925349176149,4.343020787680672,-8.295428251357208,14.190776056142951,2.5500030517578125,-0.462666955732999,0.018997955322248572,-9.579941703982627,9.617937614627124,-4.780471874330175,4.818467784974672,6.185786407431294,73.71681045483314,27.987727497652045,4.799469829652436,7,-1.479995727539034,0.6900024414062784,4.5200004577637,-9.299995422363253,2.0599975585937784,2,0.0016519913605941294,1.044946594201669,205.00999450683597,-1.0958898860120956,207.66000366210938,-1.1533586509820746,199.6999969482422,0.0016519913605941294
5656,2020-07-23,205.47999572753903,210.41000366210938,204.88999938964844,206.1199951171875,953000.0,-0.001603429546520152,-5.06596520645567,1.6841872791518924,41.91199182370393,43.66009223294847,-2.5550191712847266,0.856493798095272,4.660405891378048,-7.908496674745663,13.364708700754461,5.5200042724609375,-1.1449923179393124,-0.448503875732456,-9.94101788972327,9.044010138258358,-5.194760882727849,4.297753131262937,5.8895567333605925,60.27392038873606,17.828476856248557,4.746257006995404,7,-1.7149963378905966,1.020004272460966,4.105003356933622,-8.969993591308565,2.6600036621094034,3,0.013042670772311915,1.04000244140625,205.80999755859372,1.044946594201669,205.00999450683597,-1.0958898860120956,207.66000366210938,0.013042670772311915
5657,2020-07-24,208.52999877929688,213.0,204.5800018310547,207.1000061035156,1716200.0,0.01484330891169594,-1.602781014013556,-2.2343656867653174,44.69807155708726,43.86751442727635,-6.519498636254241,-2.0281381882638243,1.5288389371989126,-10.758712591209019,12.153547822645255,8.419998168945312,-1.6727140465566777,2.4304992675781136,-7.12295360989836,11.983952145054587,-2.346227171160109,7.207225706316336,-12.19000244140625,67.01106853165439,27.572424776041842,4.776726438738234,7,-3.8600006103515625,-2.029998779296875,1.0550003051757812,-8.3699951171875,6.2700042724609375,4,-0.008631866217305828,-5.06596520645567,205.47999572753903,1.04000244140625,205.80999755859372,1.044946594201669,205.00999450683597,-0.008631866217305828
5658,2020-07-27,209.7899932861328,210.8500061035156,207.17999267578125,208.25999450683597,585500.0,0.006042269765557773,1.0109528109427937,1.0699346963164897,48.102348745954934,45.05045042208721,-7.153807920935947,-2.955285938632926,0.10771693516312553,-11.980892315276463,11.274099056006847,3.6700134277343466,-2.595864670287341,3.3829940795898494,-6.23283361987427,12.99882177905397,-1.4249197701421963,8.190907929321895,-13.116796875000006,63.39788882489994,25.26840528028692,4.807913849732053,7,-4.549995422363281,-3.2899932861328125,-0.20499420166015625,-5.7549896240234375,5.9900054931640625,0,-0.011868965699326273,-1.602781014013556,208.52999877929688,-5.06596520645567,205.47999572753903,1.04000244140625,205.80999755859372,-0.011868965699326273
5659,2020-07-28,206.4199981689453,210.3999938964844,206.19000244140625,209.47000122070312,599300.0,-0.01606365996966863,-1.3988592841834524,-1.9934676373791136,44.212471228492944,45.06033398684528,-2.8672514148190373,0.6297146398947575,3.2002781966743896,-8.473020248933835,10.123135475993665,4.209991455078153,-3.4421007951857234,-0.10300064086914062,-9.657426562414173,9.451425280675892,-4.880213601641657,4.674212319903376,-9.420265686035151,21.85269285065774,-14.72433126385166,4.7772129607725144,7,-1.1800003051757812,0.0800018310546875,3.1650009155273438,-0.8799972534179688,13.279998779296875,1,-0.0034880400498493724,1.0109528109427937,209.7899932861328,-1.602781014013556,208.52999877929688,-5.06596520645567,205.47999572753903,-0.0034880400498493724
5660,2020-07-29,208.72999572753903,211.1499938964844,206.8300018310547,206.8300018310547,541700.0,0.01119076435948374,-3.547374676753592,-0.6229481952122378,44.940007609489804,45.806218038901136,-4.114357505684751,-1.6133595671542196,0.6394494583078938,-10.625518387896392,9.44280562987093,4.729995727539091,-2.986543341433304,2.1119972229003565,-7.492931286966439,11.716925732767152,-2.690467032033041,6.914461477833754,-11.41025789428707,49.28734915632617,13.595949005181524,4.802464254933393,7,-3.229995727539034,-2.229995727539034,0.8550033569336222,-3.1899948120116903,-0.9499969482421591,2,-0.001053999066766842,-1.3988592841834524,206.4199981689453,1.0109528109427937,209.7899932861328,-1.602781014013556,208.52999877929688,-0.001053999066766842
5661,2020-07-30,208.47999572753903,208.9900054931641,204.4499969482422,205.19000244140625,537100.0,-0.0011977195665079376,1.1067262383125311,1.7315809762444094,47.9010169123398,46.344276719303686,-2.550820902320538,-1.6030671439048945,0.7810926936371345,-9.975173129001377,9.231009342411586,4.540008544921903,-2.0617647237140773,1.9619972229003508,-7.514417895273112,11.438412341073814,-2.776210336186381,6.7002047819870825,-10.846652650952109,47.134471823004915,8.425511613169121,4.738207559086725,7,-2.2549972534179403,-1.979995727539034,0.40250396728518467,-1.4549942016601278,-4.940002441406222,3,-0.0029259431257315782,-3.547374676753592,208.72999572753903,-1.3988592841834524,206.4199981689453,1.0109528109427937,209.7899932861328,-0.0029259431257315782
5662,2020-07-31,211.67999267578125,211.72999572753903,208.17999267578125,209.19000244140625,548400.0,0.015349179843730854,1.741318973948123,0.7568374819700177,67.69381124619423,47.75903608325538,-4.327866223106724,-4.990405029016955,-2.6019195918858884,-12.899848733746694,9.595726217844273,3.550003051757784,-1.325635232515225,5.118494415283209,-4.448429854856641,14.685418685423059,0.3350322802132837,9.901956550353134,-13.739316460726059,99.31314477826582,53.634480804996244,4.783462135069928,7,-3.0649948120117188,-5.17999267578125,-3.479991912841797,-4.529991149902344,-14.869995117187528,4,-0.016723324870644873,1.1067262383125311,208.47999572753903,-3.547374676753592,208.72999572753903,-1.3988592841834524,206.4199981689453,-0.016723324870644873
5663,2020-08-03,212.0500030517578,213.50999450683597,211.13999938964844,211.6300048828125,405100.0,0.0017479704685330333,-2.3856851696439683,0.16867462496323168,73.75885834067867,50.68134349561882,-4.480880147983612,-5.66255065247762,-3.0012890068204854,-12.861374872534071,10.365317760099604,2.3699951171875284,-0.2262495566301368,5.49600448608399,-4.052526207597538,15.044535179765518,0.7217391392432262,10.270269832924754,-13.808140361003723,83.88529968539238,32.71011557835491,4.774265346840767,8,-3.07000732421875,-5.5500030517578125,-5.195003509521484,-2.5200042724609375,-11.720001220703125,0,0.012968639285181993,1.741318973948123,211.67999267578125,1.1067262383125311,208.47999572753903,-3.547374676753592,208.72999572753903,0.012968639285181993
5664,2020-08-04,214.3800048828125,214.72000122070312,211.33999633789062,211.8699951171875,841700.0,0.010987983011186087,1.119123696546446,5.976239782016349,75.32509491580964,54.2826302644168,-5.969752945217039,-8.153020658309345,-5.419933359952097,-14.567842638810419,11.206177172183903,3.3800048828125,0.769236944573322,7.662506103515625,-2.3167688019707953,17.641781009002045,2.672868650772415,12.652143556258835,-15.527416919415145,96.68942359836863,39.42826637936752,4.989637452743209,8,-4.795005798339844,-7.8800048828125,-7.525005340576172,-4.850006103515625,-16.3800048828125,1,0.006530431311677853,-2.3856851696439683,212.0500030517578,1.741318973948123,211.67999267578125,1.1067262383125311,208.47999572753903,0.006530431311677853
5665,2020-08-05,212.16000366210938,215.75,211.13999938964844,215.0,597500.0,-0.01035544906306285,1.1244260370008368,-1.1314682423888727,71.91976437062759,57.61682721407498,-3.077957810412073,-6.140746776150763,-3.138890320206883,-12.00152943326566,11.826417010294188,4.6100006103515625,0.7105925368579165,5.374504852294933,-4.739525990453387,15.488535695043254,0.317489430920773,10.431520273669094,-12.355370903273666,68.23012948361841,5.127602857380097,5.057015421374158,8,-2.0600051879882812,-5.660003662109375,-5.305004119873047,-2.6300048828125,-14.029998779296875,2,0.03553918342752849,1.119123696546446,214.3800048828125,-2.3856851696439683,212.0500030517578,1.741318973948123,211.67999267578125,0.03553918342752849
5666,2020-08-06,211.8000030517578,213.6999969482422,208.8699951171875,211.47000122070312,548800.0,-0.0016968354267419272,1.3389898139014198,-0.11619797767056017,69.86210993934564,60.412831478770364,-1.9301632578208228,-6.160386791348628,-2.7775111433289794,-10.93708835240534,12.41048499701803,4.8300018310546875,1.2058766370517446,5.055004119873047,-4.966891081020748,15.076899320766842,0.04405651942613531,10.065951720319958,-10.719740913628954,47.820434260282035,-19.55927980718318,5.0109476004469,8,-1.7000045776367188,-5.3000030517578125,-4.945003509521484,-2.2700042724609375,-9.800003051757812,3,-0.018980189870339892,1.1244260370008368,212.16000366210938,1.119123696546446,214.3800048828125,-2.3856851696439683,212.0500030517578,-0.018980189870339892
5667,2020-08-07,210.3999938964844,212.19000244140625,208.82000732421875,211.30999755859372,409000.0,-0.006610052573659764,1.5243282166165664,-2.7575715540757515,55.73219128755965,61.260591761170886,-0.26485179199946174,-4.983599185446252,-1.4826295046353835,-9.087665487421503,13.000435072720224,3.3699951171875,1.8354794691742882,3.6344955444336335,-6.416980778847403,13.68597186771467,-1.3912426172068706,8.660233706074138,-8.146152729405856,22.799253133229815,-39.74021186087042,5.0257381616405175,8,-0.29999542236330967,-3.8999938964844034,-3.322494506835966,-0.8699951171875284,-6.069992065429716,4,-0.03260456658438249,1.3389898139014198,211.8000030517578,1.1244260370008368,212.16000366210938,1.119123696546446,214.3800048828125,-0.03260456658438249
5668,2020-08-10,206.3000030517578,210.0,205.08999633789062,210.0,497500.0,-0.0194866490668425,1.654058222638288,4.065914349911385,52.54439493950051,62.18636106239395,3.674427613465923,-0.491380061223083,2.261581959313901,-4.362900061080552,12.011911579000431,5.309997558593778,2.4809133271639894,-0.7304954528808594,-10.414709958730185,8.953719052968466,-5.5726027058055365,4.111611800043818,-2.9664691780455428,11.350903360081531,-48.57709831365145,4.842107252924666,8,3.7999954223632812,0.1999969482421875,1.3524932861328125,3.2299957275390625,-3.3099975585937216,0,-0.0460009954085322,1.5243282166165664,210.3999938964844,1.3389898139014198,211.8000030517578,1.1244260370008368,212.16000366210938,-0.0460009954085322
5669,2020-08-11,201.8000030517578,206.8600006103516,201.50999450683597,206.8300018310547,584300.0,-0.021812893521242493,1.1021650108819891,1.359460250821707,43.098116892291934,61.981706538260845,8.325699115376551,4.4867486437079265,6.345531889100869,0.7324696883228512,10.659562628108802,5.350006103515625,2.709516754108961,-5.38799591064452,-14.588718395308803,3.812726574019763,-9.988357152976675,-0.7876346683123643,13.949996948242188,2.036576074784987,-53.827849702962,4.600361242332146,8,6.829994201660156,4.6999969482421875,6.407493591308594,7.7299957275390625,1.6900024414062784,1,-0.007284445978556819,1.654058222638288,206.3000030517578,1.5243282166165664,210.3999938964844,1.3389898139014198,211.8000030517578,-0.007284445978556819
5670,2020-08-12,205.22000122070312,205.47000122070312,202.0500030517578,202.13999938964844,608500.0,0.01694746341539033,-1.0981619213000884,-0.6123265563665266,49.595528139742825,62.16998556352785,4.867296383877402,1.6249791385188814,2.593516447222953,-1.9469526769755134,9.309899044356508,3.6699981689453125,2.77541865614927,-2.269497680664074,-10.732297642063344,6.193302280735196,-6.500897661363723,1.9619023000355753,10.245198669433591,30.434831590067983,-23.844393431986614,4.23139998069964,8,3.4099960327148438,0.8249969482421875,3.1499977111816406,4.30999755859375,-0.540008544921875,2,-0.03518176190311195,1.1021650108819891,201.8000030517578,1.654058222638288,206.3000030517578,1.5243282166165664,210.3999938964844,-0.03518176190311195
5671,2020-08-13,210.3000030517578,211.72999572753903,205.22000122070312,205.22000122070312,638400.0,0.024753931394783546,-1.5629890395076227,1.649350263313038,52.589997610929885,60.491784048498474,0.08114574333905011,-2.6530278650839136,-2.6557422353286597,-6.154155956145132,7.665936280735577,6.509994506835909,3.4256920042454055,2.2150039672851562,-5.15771677582768,9.587724710397993,-1.471356404271262,5.901364338841574,4.886092730712903,82.3033896488909,28.410480083743906,3.6863603715564213,8,-1.6700057983398438,-4.2550048828125,-1.9300041198730469,-0.7700042724609375,-7.410003662109375,3,-0.05786970039154071,-1.0981619213000884,205.22000122070312,1.1021650108819891,201.8000030517578,1.654058222638288,206.3000030517578,-0.05786970039154071
5672,2020-08-14,207.2899932861328,211.19000244140625,206.5200042724609,210.92999267578125,470200.0,-0.014312932581766025,1.2451812156357998,-0.716535054652277,46.52004584431793,57.46524932668062,2.685338691625674,1.0063569326014772,0.2667921925948349,-2.5891138843105352,6.458603621689822,4.669998168945341,3.8333784219151994,-1.1745056152343807,-7.426059934214322,5.077048703745561,-4.300282774724337,1.951271544255576,7.6225804708251985,56.55575429470664,3.705494880389118,3.1257771594899637,8,1.3400039672851562,-1.2449951171875,1.1925048828125,2.2400054931640625,-2.0,4,-0.025519771612085296,-1.5629890395076227,210.3000030517578,-1.0981619213000884,205.22000122070312,1.1021650108819891,201.8000030517578,-0.025519771612085296
5673,2020-08-17,206.75,209.13999938964844,206.3600006103516,207.82000732421875,491000.0,-0.0026050137663299333,-2.0053941703370737,0.29395810539465356,50.49864266455531,54.70675463209681,2.675859385787362,1.5543729831297242,0.6773819043579863,-1.4347505185192801,6.543159127675023,2.7799987792968466,4.116162875051941,-1.6689987182617188,-7.958339119198143,4.620341682674706,-4.813668918729917,1.4756714822064794,7.894522171955572,51.27206328066912,-5.272014386540249,3.144670200468206,8,1.8799972534179688,-0.7050018310546875,1.1175003051757812,2.779998779296875,-6.6100006103515625,0,-0.011704948821984584,1.2451812156357998,207.2899932861328,-1.5629890395076227,210.3000030517578,-1.0981619213000884,205.22000122070312,-0.011704948821984584
5674,2020-08-18,206.9900054931641,208.9499969482422,206.5800018310547,207.8699951171875,535000.0,0.001160848818205995,-1.788234554936227,0.8224145798870307,47.19537534039583,51.95960029540439,1.4274549031301262,1.549768086701107,0.2058995493889313,-1.1953396265439835,6.6579449282301635,2.3699951171875,3.3933185196866873,-1.5279937744140284,-7.651541979982085,4.595554431154028,-4.589767877198057,1.5337803283699998,7.391826125489075,51.033121685782646,-6.163312794669032,3.0617741027840233,8,0.6149902343749716,-0.9450073242187784,0.9549942016601278,2.539993286132784,-4.980010986328125,1,-0.019324604540541968,-2.0053941703370737,206.75,1.2451812156357998,207.2899932861328,-1.5629890395076227,210.3000030517578,-0.019324604540541968
5675,2020-08-19,206.1499938964844,207.97999572753903,205.66000366210938,207.47000122070312,734700.0,-0.004058222978826076,-1.0173951118541271,1.5000260096062308,46.31445818318745,49.34319454472014,1.481039961722388,2.547151131360664,0.8327835419263749,0.15584532867785583,6.705035944960658,2.319992065429659,2.3965504353009806,-2.3850051879882415,-8.478714606712401,3.7087042307359184,-5.431859897350336,0.6618495213738527,7.974400979932426,14.285613832772468,-42.35841267477656,3.046854709362086,8,0.7000045776366903,0.46500396728512783,0.3500061035155966,2.6700057983398153,-0.5699920654297159,2,-0.012903169934877612,-1.788234554936227,206.9900054931641,-2.0053941703370737,206.75,1.2451812156357998,207.2899932861328,-0.012903169934877612
5676,2020-08-20,208.16000366210938,208.7400054931641,202.8000030517578,202.8000030517578,1009100.0,0.009750229566508173,-1.2164185690332128,-4.0605839922320195,44.21435909165694,48.063435411842065,-1.2288274426236114,0.7886499196762031,-1.3623649897021153,-1.5598724843287926,7.039889730208293,5.940002441406278,1.0827153064637685,-0.5089958190918082,-6.435414862284858,5.417423224101242,-3.4722053406883333,2.454213702504717,5.7121032069158275,63.88558999139761,12.116819231221946,2.963209521596525,8,-1.540008544921875,-1.5450057983398438,-1.660003662109375,0.6599960327148438,-3.44000244140625,3,-0.016717961784709412,-1.0173951118541271,206.1499938964844,-1.788234554936227,206.9900054931641,-2.0053941703370737,206.75,-0.016717961784709412
5677,2020-08-21,206.72999572753903,207.5500030517578,205.3500061035156,207.3699951171875,1356100.0,-0.00686975360017561,3.399926758930127,-0.11940285760648231,41.55019010448473,46.84185709684032,-0.4181260674733096,2.18912968975647,0.1518887972890468,0.29418187190242406,6.965316372333493,2.8099975585937784,-0.09810829619570427,-1.8490036010742585,-7.838644070400306,4.140636868251789,-4.8438238357372825,1.1458166335887654,6.894868894242393,61.98730198460598,13.691120439162859,2.9948202346630284,8,-0.11000061035153408,0.14500427246096592,-0.22999572753903408,2.0900039672851847,-1.819992065429659,4,-0.01857493550646394,-1.2164185690332128,208.16000366210938,-1.0173951118541271,206.1499938964844,-1.788234554936227,206.9900054931641,-0.01857493550646394
5678,2020-08-24,207.3000030517578,208.0,205.6699981689453,205.92999267578125,467800.0,0.0027572550476420155,-1.4656111994703827,-2.1406432539397757,38.088844826267284,46.28527131172647,-0.9290673288573998,1.4999152958779973,-0.32583437474562515,0.22976827006209533,6.848505172558913,2.3300018310546875,-1.2128459391466322,-1.154496765136713,-7.141664429816558,4.832670899543132,-4.14808059747665,1.8390870672032236,6.082564167724712,73.17080432506464,29.715627895480125,2.993583832339925,8,-0.410003662109375,0.29999542236328125,-0.8000030517578125,1.5199966430664062,-2.449996948242216,0,-0.009696139585309793,3.399926758930127,206.72999572753903,-1.2164185690332128,208.16000366210938,-1.0173951118541271,206.1499938964844,-0.009696139585309793
5679,2020-08-25,205.6999969482422,207.9900054931641,205.4199981689453,205.88999938964844,515200.0,-0.0077183120113902826,-5.853352864583409,-0.13868686306175865,38.90035189536371,45.09691839568435,1.433029062755054,3.2076741270259106,1.2956064063052963,2.229965361420284,6.939268815369373,2.5700073242187784,-1.7450582435753574,-2.718502807617199,-8.765537889264692,3.3285322740302945,-5.7420203484409456,0.3050147332065478,7.445118816987417,48.821426002609684,8.148983550413114,3.0235175408237422,8,1.56500244140625,2.9300003051757812,0.04000091552734375,3.1200027465820312,1.5200042724609375,1,-0.027029643369380962,-1.4656111994703827,207.3000030517578,3.399926758930127,206.72999572753903,-1.2164185690332128,208.16000366210938,-0.027029643369380962
5680,2020-08-26,208.50999450683597,209.3800048828125,205.9499969482422,206.83999633789062,634600.0,0.013660659213820203,1.0117236966336882,-8.789351108255852,44.78604841018662,44.2298129289351,-0.9624127230478905,0.400904110522589,-1.5098305051720047,-0.17364914527954056,6.795830166674248,3.6800079345703125,-1.8363484159383745,0.10249481201174149,-5.94295462225719,6.147944246280673,-2.92022990512271,3.125219529146193,4.4024188332257665,86.77796149127997,45.06777004759007,3.0227247171344587,8,-1.5149917602539347,0.12000274658200283,-2.7699966430664347,0.31000518798825283,-6.349990844726591,2,-0.031173565638297984,-5.853352864583409,205.6999969482422,-1.4656111994703827,207.3000030517578,3.399926758930127,206.72999572753903,-0.031173565638297984
5681,2020-08-27,207.8699951171875,209.97000122070312,207.1300048828125,209.97000122070312,396700.0,-0.0030693943048734074,1.7047505558542717,-1.2574900635021944,45.89153041644198,44.15997788139332,-0.7860175446829487,1.0465160389192931,-0.9241941570901417,0.6630096763799145,7.172543540178844,2.839996337890625,-1.246320181706949,-0.507004547119152,-6.557067270672661,5.543058176434357,-3.532035908895921,2.518026814657617,4.814369846209729,54.54527439427195,10.011587853436787,3.0250313617767577,8,-1.4849929809570312,0.7600021362304688,-2.4549942016601562,0.9500045776367188,-4.4199981689453125,3,-0.011016468657931267,1.0117236966336882,208.50999450683597,-5.853352864583409,205.6999969482422,-1.4656111994703827,207.3000030517578,-0.011016468657931267
5682,2020-08-28,208.13999938964844,208.55999755859372,206.1300048828125,207.88999938964844,386600.0,0.0012989093125668205,3.4587171374977306,-0.11904727304433756,53.41244947233896,44.48373419336928,-1.03121145639102,0.5246030055495794,-1.1894835879531342,0.6714705979210294,7.032510790920352,2.4299926757812216,-1.0960235054875227,-0.06000061035155113,-5.90691268296186,5.786911462258757,-2.983456646656691,2.863455425953589,4.320878164617568,59.78020651331873,10.592693273711376,2.9234560363051494,8,-1.7549972534179688,0.48999786376953125,-3.0074996948242188,0.6800003051757812,-6.0500030517578125,4,-0.016431239449284818,1.7047505558542717,207.8699951171875,1.0117236966336882,208.50999450683597,-5.853352864583409,205.6999969482422,-0.016431239449284818
5683,2020-08-31,214.8000030517578,215.72000122070312,209.1100006103516,209.3500061035156,865700.0,0.03199771154818509,-1.229339550059323,21.799987792968864,72.32138552891087,47.275513103204275,-7.184794862586756,-6.238674175830738,-7.7037766302938735,-5.704439324770874,7.069427490181732,7.5800018310546875,-1.2850167706366165,6.462503051757807,0.1255653800355674,12.799440723480046,3.294034215896687,9.630971887618927,-13.290008544921847,91.06798158872095,34.43253106733425,3.1684688358611153,8,-5.540000915527344,-6.170005798339844,-9.215003967285156,-5.980003356933594,-10.979995727539062,0,-0.04604282704439888,3.4587171374977306,208.13999938964844,1.7047505558542717,207.8699951171875,1.0117236966336882,208.50999450683597,-0.04604282704439888
5684,2020-09-01,215.77999877929688,215.94000244140625,213.02999877929688,215.3699951171875,647700.0,0.004562363657429458,6.972492788763011,0.07523007187033623,69.79006053174591,49.88391336415521,-7.5843851651358705,-7.492555349341558,-8.539466623184609,-6.437584392300153,6.914858363640169,2.910003662109375,-0.9479021984729457,7.372499084472651,0.7309136017869662,14.014084567158335,4.051706343129808,10.693291825815493,-13.985804138183568,98.39836262133326,36.86043346473559,3.3207927413428466,9,-6.409996032714844,-7.055000305175781,-9.90999984741211,-6.959999084472656,-10.30999755859375,1,-0.050653409665465055,-1.229339550059323,214.8000030517578,3.4587171374977306,208.13999938964844,1.7047505558542717,207.8699951171875,-0.050653409665465055
5685,2020-09-02,219.6999969482422,220.50999450683597,217.0,217.0,782400.0,0.018166642835857783,-1.5999988697180723,6.585299590621511,68.41687982292179,52.573082334295755,-10.48253487231338,-11.40336980662073,-12.313055749716767,-10.132214855271712,6.853118889585819,4.729995727539091,-0.607712540056184,10.91549758911134,2.7061030035178533,19.124892174704826,6.810800296314596,15.020194881908083,-17.339969995117173,94.36718954761565,33.99130270489897,4.104697292796742,9,-6.769996643066406,-8.690002441406222,-13.829998016357422,-10.879997253417969,-10.139999389648466,2,-0.056804715070065015,6.972492788763011,215.77999877929688,-1.229339550059323,214.8000030517578,3.4587171374977306,208.13999938964844,-0.056804715070065015
5686,2020-09-03,207.77999877929688,220.1300048828125,205.9600067138672,220.0800018310547,1199800.0,-0.05425579578753237,1.2854818881999195,-4.555561834899716,50.71159591332593,53.59101631305589,1.539819369228752,0.2108270837036912,-0.23835997668558662,1.860860273560263,6.520801169242851,14.169998168945312,-0.4100027652853555,-0.8035003662109261,-8.898072876902091,7.291072144480239,-4.8507866215564945,3.2437858891346423,-4.330973772949193,12.508547026473735,-46.353249095851965,4.04728625534558,9,5.18499755859375,3.229995727539091,-1.779998779296875,1.0400009155273438,6.369995117187528,3,-0.027047815719534407,-1.5999988697180723,219.6999969482422,6.972492788763011,215.77999877929688,-1.229339550059323,214.8000030517578,-0.027047815719534407
5687,2020-09-04,203.5399932861328,209.17999267578125,200.72999572753903,207.42999267578125,978500.0,-0.020406225421474633,1.2868735172234447,0.31626003451214685,45.790712760180426,54.44677941682402,5.9002061235678696,4.121878383688568,4.033537006140165,6.198569218157957,6.476731037657513,8.449996948242216,-0.1982870524070961,-4.700505828857416,-13.048393205799272,3.6473815480844394,-8.874449517328344,-0.5265621403864884,16.970001220703153,14.206257492467136,-43.73125587086667,4.173943688470933,9,7.0800018310546875,7.0800018310546875,2.8225059509277344,5.280006408691406,12.460006713867188,4,-0.00044215555104254456,1.2854818881999195,207.77999877929688,-1.5999988697180723,219.6999969482422,6.972492788763011,215.77999877929688,-0.00044215555104254456
5688,2020-09-08,196.80999755859372,199.5,194.9499969482422,199.08999633789062,925300.0,-0.03306473395662435,1.9354800602474873,0.5861180300861076,38.592560953882014,54.412580423326055,12.276741276507522,10.650510390990945,10.765268401792753,12.911164174878593,7.361373395786774,8.589996337890625,-0.23048821786252915,-10.95600128173831,-20.726010633911272,-1.185991929565347,-15.841005957824791,-6.070996605651828,23.32000732421878,7.276998388155811,-49.40506290732876,4.8850046760864885,9,10.919998168945341,10.919998168945341,10.747501373291044,12.010002136230497,15.330001831054716,1,0.026827899216476325,1.2868735172234447,203.5399932861328,1.2854818881999195,207.77999877929688,-1.5999988697180723,219.6999969482422,0.026827899216476325
5689,2020-09-09,200.3300018310547,201.69000244140625,195.6499938964844,199.22999572753903,624000.0,0.01788529198783717,2.162302075510874,-0.482459075638132,43.84779288063473,54.308329808931404,8.845048029143555,7.393815428390155,7.273108680200892,9.333216331010988,7.4715956226328695,6.040008544921847,0.029958689549260953,-7.362496948242182,-17.3413698264321,2.6163759299477363,-12.35193338733714,-2.3730605091472228,18.792802734374987,21.048534415855748,-39.302873671246694,4.98943643909496,9,7.399993896484375,7.399993896484375,7.409996032714844,8.489997863769531,8.270004272460909,2,0.01742128219070893,1.9354800602474873,196.80999755859372,1.2868735172234447,203.5399932861328,1.2854818881999195,207.77999877929688,0.01742128219070893
5690,2020-09-10,198.0,200.8600006103516,195.0,200.19000244140625,830800.0,-0.011630818198762105,2.3201148083788996,-1.9909002635593882,39.332215253269524,53.57951701302334,10.647079291874206,9.649936272315756,9.516444944732598,11.575649335345588,7.618534950513996,5.860000610351591,0.2989482969207984,-9.331498718261713,-20.172162041758355,1.509164605234929,-14.751830380010034,-3.911167056513392,20.155892260742178,12.112796229783475,-45.81734150290779,5.420331661748327,9,9.729995727539062,9.729995727539062,10.042499542236328,10.819999694824219,9.339996337890625,3,0.0377272788924401,2.162302075510874,200.3300018310547,1.9354800602474873,196.80999755859372,1.2868735172234447,203.5399932861328,0.0377272788924401
5691,2020-09-11,198.1300048828125,200.75,195.1000061035156,198.0,713900.0,0.0006565903172348619,1.104282694187458,-0.05936289401075778,40.71676743106624,52.16888567510415,10.046676672650705,9.02410832914262,9.181830092006237,11.424206151582325,8.030320398403449,5.649993896484403,0.652914368845245,-8.592993927001942,-20.079094810911442,2.893106956907559,-14.336044368956692,-2.8499434850471914,19.097651565429686,22.34721636926495,-33.62102352215508,5.743050441954752,9,9.599990844726562,9.599990844726562,10.169994354248047,10.689994812011719,5.0399932861328125,4,0.05768935746275128,2.3201148083788996,198.0,2.162302075510874,200.3300018310547,1.9354800602474873,196.80999755859372,0.05768935746275128
5692,2020-09-14,202.0,203.25,200.22999572753903,200.5800018310547,687000.0,0.019532604965494693,-1.849046690226456,10.922652582159625,44.659409569245284,49.095332790696865,5.826889372754636,4.993499282545741,5.137337498953514,7.412791566800649,8.290896789789418,5.1199951171875,0.6883795723173023,-4.458499145507801,-16.131734143578484,7.214735852562882,-10.295116644543128,1.378118353527526,14.33655006824219,84.93976457351701,29.86086091388114,5.836617499035336,9,5.7299957275390625,5.7299957275390625,6.299999237060547,6.819999694824219,1.9600067138671875,0,0.06014848463606137,1.104282694187458,198.1300048828125,2.3201148083788996,198.0,2.162302075510874,200.3300018310547,0.06014848463606137
5693,2020-09-15,204.3300018310547,204.9900054931641,201.8999938964844,203.6199951171875,847700.0,0.011534662529973705,2.0443253482060797,0.5000053728199783,48.63952835043268,46.74527365943984,2.0735929350036315,2.606540098127539,2.6115045662858165,4.995956070840975,8.483511412469918,3.0900115966796875,0.7688613539503422,-2.0074974060058537,-13.718119496393825,9.703124684382118,-7.8628084511998395,3.847813639188132,11.151086112387503,93.39336036840994,35.97289442462785,5.855311045193992,9,3.399993896484375,3.399993896484375,3.9699974060058594,4.489997863769531,1.229995727539034,1,0.05711348340609512,-1.849046690226456,202.0,1.104282694187458,198.1300048828125,2.3201148083788996,198.0,0.05711348340609512
5694,2020-09-16,202.9900054931641,207.5200042724609,202.75999450683597,205.7400054931641,649400.0,-0.006558000909717365,-1.965717871199554,-3.8732028110292065,44.35353062371231,44.07156819286101,1.5740647784215582,3.827752305669918,3.7712005308897574,6.254336519399885,8.524038843653134,4.760009765624943,0.5097530213534469,-3.1474937438964616,-14.94748153367263,8.652494045879706,-9.047487638784531,2.752500150991608,11.669838810470111,63.81791347099589,9.693299396845774,5.899993894888084,9,4.549995422363253,4.739990234374972,5.309993743896456,5.829994201660128,4.8699951171875,2,0.04507608083587389,2.0443253482060797,204.3300018310547,-1.849046690226456,202.0,1.104282694187458,198.1300048828125,0.04507608083587389
5695,2020-09-17,203.4900054931641,203.5500030517578,198.47000122070312,199.19000244140625,892800.0,0.0024631754592312483,1.298644314717833,-1.5636374733664875,45.50678177022599,43.49325551029435,-1.6395499147181738,3.28676932891986,3.1029864750046556,5.641268658914527,9.022477824922987,5.0800018310546875,-1.002904326297994,-2.514494323730446,-14.373702794049223,9.34471414658833,-8.444098558889834,3.4151099114289423,10.381444916254424,67.5523399884765,12.924053029992649,5.929604235159394,9,-1.4250106811523722,4.239990234374972,4.0749931335448935,5.329994201660128,-2.6900024414062784,3,0.025111801427137648,-1.965717871199554,202.9900054931641,2.0443253482060797,204.3300018310547,-1.849046690226456,202.0,0.025111801427137648
5696,2020-09-18,204.67999267578125,206.58999633789062,202.8800048828125,204.1499938964844,1597300.0,0.005847890070734385,-1.4169508037018996,0.12325544259327516,46.516303340864404,43.5738766859259,-3.7051535256024692,1.921201865846058,1.6967942236138924,4.394441450772035,9.2289684305318,3.709991455078125,-2.5407654601762033,-1.1505065917968693,-12.97863114700013,10.67761796340639,-7.064568869398499,4.763555685804761,8.434599595190207,68.61866697240457,14.037214662156266,5.914062277601629,9,-3.4449920654296875,3.0500030517578125,2.6575050354003906,4.140007019042969,-6.0999908447265625,4,0.01299591438975134,1.298644314717833,203.4900054931641,-1.965717871199554,202.9900054931641,2.0443253482060797,204.3300018310547,0.01299591438975134
5697,2020-09-21,202.88999938964844,203.8600006103516,200.00999450683597,202.7400054931641,1035900.0,-0.008745326119725894,2.684222822515779,0.28300800368511153,36.704610956899266,43.36410446403893,-2.25410089425759,3.5929755847492686,3.329788078306308,6.1114995756797725,9.604096628486767,4.669998168945284,-4.509519719042203,-2.748500061035145,-14.639643929703766,9.142643807633476,-8.694071995369455,3.1970718732991656,9.498009068413836,48.83974230358757,-1.0798786274113183,5.945571934334311,9,-1.6299972534179688,4.839996337890625,4.447498321533203,5.930000305175781,-3.830001831054716,0,0.0013800521471694083,-1.4169508037018996,204.67999267578125,1.298644314717833,203.4900054931641,-1.965717871199554,202.9900054931641,0.0013800521471694083
5698,2020-09-22,205.2899932861328,205.8500061035156,201.44000244140625,204.19000244140625,680500.0,0.011829039892080617,2.9729467802132854,7.333570701934248,38.64963114392767,42.78653093773815,-3.715424316494989,1.09059100909451,1.0872649887395482,3.6821233983516493,9.984770645287917,4.410003662109347,-5.102091077654194,-0.24800567626954262,-12.113972421261707,11.617961068722622,-6.180989048765639,5.684977696226554,6.400494711536652,75.35900293541933,30.26742586654919,5.932983372496085,9,-4.029991149902344,2.44000244140625,2.047504425048828,2.44000244140625,-15.459991455078125,1,-0.006478574775984791,2.684222822515779,202.88999938964844,-1.4169508037018996,204.67999267578125,1.298644314717833,203.4900054931641,-0.006478574775984791
5699,2020-09-23,200.13999938964844,206.25999450683597,199.47000122070312,205.3300018310547,754900.0,-0.02508643414151379,-1.079630797990428,-4.718223307300698,29.384476038476365,41.68122658053891,1.5698722233881313,6.116270861083876,6.4138923313755924,8.843862930284217,10.436389700608148,6.789993286132841,-5.314650177943946,-5.11999969482423,-17.228039821906748,6.988040432258288,-11.174019758365489,0.9340203687170288,10.880868966043948,20.56649228040109,-17.536425441348914,6.054020063541263,9,1.1700057983398153,7.589996337890625,7.197498321533203,6.3600006103515625,-8.550003051757812,2,0.02708103420342889,2.9729467802132854,205.2899932861328,2.684222822515779,202.88999938964844,-1.4169508037018996,204.67999267578125,0.02708103420342889
5700,2020-09-24,202.00999450683597,204.4199981689453,198.9600067138672,199.7899932861328,526600.0,0.00934343520980474,-1.8144471798582653,-0.4277456987287343,42.28402102686559,41.85536586896106,0.367120201927321,3.93615248364668,4.728493213141206,6.935612241509006,11.239405652827173,5.459991455078125,-4.528207466602026,-2.9250045776366846,-15.014665921330504,9.164656766057135,-8.969835249483594,3.119826094210225,8.36803899255841,39.97368205280025,-1.310292337800611,6.044830671846905,9,0.9850082397460653,5.720001220703097,4.815002441406222,4.490005493164034,-11.309997558593778,3,0.028958993428999102,-1.079630797990428,200.13999938964844,2.9729467802132854,205.2899932861328,2.684222822515779,202.88999938964844,0.028958993428999102
5701,2020-09-25,205.5800018310547,206.52999877929688,200.55999755859372,202.6699981689453,423100.0,0.017672429193090755,1.4823302498509134,1.3108117396384464,52.77779162926764,42.75740832007466,-2.274118156625093,0.19582838443352557,1.4141620897667053,3.3204164544981154,11.796553827194561,5.970001220703153,-4.139771699298734,0.7595024108886719,-11.256269702579004,12.775274524356348,-5.248383645845166,6.76738846762251,4.180910206293589,87.45048951133526,40.97576429905472,6.007886056733842,9,-2.5849990844726562,2.149993896484375,1.152496337890625,0.9199981689453125,-16.3800048828125,4,-0.023251282890954905,-1.8144471798582653,202.00999450683597,-1.079630797990428,200.13999938964844,2.9729467802132854,205.2899932861328,-0.023251282890954905
5702,2020-09-28,204.72000122070312,208.3300018310547,202.7100067138672,208.3300018310547,601600.0,-0.00418328924356326,2.113570175623983,-1.2405484767447958,62.820113325657005,44.33302887287735,-1.1037847351594223,0.8289762745244218,2.4828855101965814,4.099910488117132,12.358144664931977,5.6199951171875,-3.2764873206838843,0.07050170898438068,-11.843270975647783,11.984274393616545,-5.886384633331687,6.0273880513004485,4.448474213080914,61.472758894722446,9.625051703287056,5.956886342316075,9,-1.3199996948242188,3.0099945068359375,1.8974952697753906,1.779998779296875,-13.210006713867159,0,-0.029992181286815578,1.4823302498509134,205.5800018310547,-1.8144471798582653,202.00999450683597,-1.079630797990428,200.13999938964844,-0.029992181286815578
5703,2020-09-29,204.91000366210938,206.1999969482422,200.6300048828125,200.6300048828125,523900.0,0.0009281088329098353,-1.602800772922059,-1.1855950292706638,58.32123219274887,45.88499571388142,-1.344220984207226,-0.14751318825904036,2.251503067642375,3.8399079716751885,11.657015290202654,5.5699920654296875,-2.4436889177775356,0.7550041198730355,-10.164316650499075,11.674324890245146,-4.7046562653130195,6.2146645050590905,3.6897326322529977,63.500534139319164,7.436507591103357,5.459660385186056,9,-1.5100021362304688,2.8199920654296875,1.837493896484375,1.589996337890625,-1.5200042724609375,1,-0.02854914840156919,2.113570175623983,204.72000122070312,1.4823302498509134,205.5800018310547,-1.8144471798582653,202.00999450683597,-0.02854914840156919
5704,2020-09-30,204.8500061035156,207.3600006103516,203.6000061035156,205.02999877929688,638500.0,-0.0002927995584476317,-1.8059737183720705,-0.04205437549466963,63.56438491595868,47.89139606340728,-1.1092895831166345,-0.9995980514435985,2.35400106829141,3.856628844256903,10.799245133689595,3.7599945068359943,-2.055679081015171,1.2415061950683253,-8.22554613085893,10.708558520995581,-3.4920199678952883,5.975032358031939,3.479995727539091,62.86021834573114,1.1855717370588295,4.733526162963628,9,-1.205001831054659,2.879989624023466,2.394992828369169,1.6499938964844034,3.4700012207031534,2,-0.07332196155694004,-1.602800772922059,204.91000366210938,2.113570175623983,204.72000122070312,1.4823302498509134,205.5800018310547,-0.07332196155694004
5705,2020-10-01,207.22000122070312,208.19000244140625,205.9199981689453,206.5200042724609,425800.0,0.011569416873680405,-1.3894666677374536,-3.8890301797214835,66.53330239755948,50.11550706970672,-3.2347068876712797,-4.587716589262186,0.029131775271537208,1.4230084000319323,9.043296141201871,3.3399963378906534,-2.0104924320502278,4.235501098632824,-1.782686753335355,10.253688950601003,1.2264071726487487,7.244595024616899,-12.270004272460938,85.71428571428577,18.277428863435162,3.0090939259840837,10,-3.5749969482421875,0.5099945068359375,0.7274971008300781,-0.720001220703125,-0.5500030517578125,3,-0.07542710544705333,-1.8059737183720705,204.8500061035156,-1.602800772922059,204.91000366210938,2.113570175623983,204.72000122070312,-0.07542710544705333
5706,2020-10-02,202.16000366210938,205.02999877929688,200.8500061035156,203.4499969482422,419200.0,-0.02441848049795403,-1.1381100119026548,-1.8428555858309879,50.278946780380615,51.623766605649095,1.598318796829517,0.0312599171985255,5.08702651404613,6.441842867841501,9.740039990153468,6.369995117187528,-1.7202363227345074,-0.5434967041015568,-6.1281005139694855,5.041107105766372,-3.335798609035521,2.2488052008324075,-6.945206604003914,19.870121892011326,-43.479260151808205,2.79230190493396,10,1.4850006103515625,5.5699920654296875,5.652496337890625,4.339996337890625,1.3000030517578125,4,-0.056687804245499795,-1.3894666677374536,207.22000122070312,-1.8059737183720705,204.8500061035156,-1.602800772922059,204.91000366210938,-0.056687804245499795
5707,2020-10-05,203.4499969482422,204.0500030517578,201.0500030517578,202.4199981689453,438300.0,0.006381050963418566,1.6905697042683343,-0.7984528217078104,48.40809269233062,52.7080401110272,0.4426659340104493,-1.3342279271972757,3.711551129460787,5.066196020970182,9.629310682585631,3.0,-1.4947273704621011,0.7509963989257926,-4.830913864784094,6.332906662635679,-2.039958732929165,3.54195153078075,-7.975695782470723,37.30149439299872,-21.328504081661436,2.7909551318549473,10,0.19500732421875,4.279998779296875,4.057502746582031,3.0500030517578125,-3.4700012207031534,0,-0.07004178035758446,-1.1381100119026548,202.16000366210938,-1.3894666677374536,207.22000122070312,-1.8059737183720705,204.8500061035156,-0.07004178035758446
5708,2020-10-06,202.08999633789062,206.41000366210938,201.1699981689453,203.3000030517578,587700.0,-0.006684692213082433,-2.4360657377992347,-1.1747651921424551,48.373082925521395,54.81788532069887,1.4539049203255558,0.46548438917577073,4.927884256256078,6.2859392790067545,8.555996738009098,5.2400054931640625,-1.4468087489630648,-0.8730041503906136,-5.735227834042178,3.9892195332609504,-3.3041159922163956,1.5581076914351684,-6.361381146606476,16.893608352008705,-39.38317498938647,2.431111841825784,10,1.5550079345703125,5.6399993896484375,5.417503356933594,4.410003662109375,-0.19000244140622158,1,-0.05235292207816711,1.6905697042683343,203.4499969482422,-1.1381100119026548,202.16000366210938,-1.3894666677374536,207.22000122070312,-0.05235292207816711
5709,2020-10-07,203.82000732421875,204.6499938964844,201.22999572753903,202.27999877929688,380400.0,0.008560596851293845,1.1375110865273634,-1.2727272727272727,50.57113566393229,55.73867583592851,0.3361489263631654,-1.0431404990223427,3.179988189586112,4.387742286136586,7.836371612286746,3.4199981689453693,-0.6861726683498546,0.6825065612792969,-4.030042482611606,5.395055605170199,-1.6737679606661402,3.038781083224734,-7.842164387932172,40.46325207781594,-13.792926757467804,2.35627452194545,10,0.6249923706054688,3.9099884033203125,5.124992370605469,2.67999267578125,-4.850006103515625,2,-0.002109743494839056,-2.4360657377992347,202.08999633789062,1.6905697042683343,203.4499969482422,-1.1381100119026548,202.16000366210938,-0.002109743494839056
5710,2020-10-08,205.47000122070312,206.42999267578125,204.17999267578125,204.4499969482422,325600.0,0.008095348038427375,-1.8845916840282873,0.6623367615876979,51.34584191153535,55.579570311736035,-0.862086228560571,-2.2185528286861995,1.4564440153498879,2.5801639456145153,6.861287224989088,2.6099853515625,-0.12734801854591637,1.959000396728527,-2.1894339615124636,6.107434754969518,-0.11521678239196831,4.033217575849022,-9.247915094314152,82.79581065930168,29.102398823082986,2.074217179120496,10,-0.9899978637695312,2.2599945068359375,3.5774993896484375,1.029998779296875,-6.960006713867159,3,0.013870667672086778,1.1375110865273634,203.82000732421875,-2.4360657377992347,202.08999633789062,1.6905697042683343,203.4499969482422,0.013870667672086778
5711,2020-10-09,209.55999755859372,210.07000732421875,206.72000122070312,207.02999877929688,396300.0,0.019905564382108443,-1.1269921235431462,2.4803805705566164,60.537129021947074,55.3259053891016,-4.8367889427880755,-5.700610551174492,-2.6530334526294723,-1.5706669802387694,6.035349110730874,4.600006103515625,1.5382532479673046,5.47749710083005,1.3011686008139804,9.653825600846119,3.3893328508220293,7.56566135083807,-13.098553105904415,94.34579241628362,38.38447803099063,2.08816425000803,10,-4.209991455078097,-2.019996643066378,2.409999847412138,-1.1350021362304403,-14.679992675781222,4,-0.01379079701907493,-1.8845916840282873,205.47000122070312,1.1375110865273634,203.82000732421875,-2.4360657377992347,202.08999633789062,-0.01379079701907493
5712,2020-10-12,214.1499938964844,216.2400054931641,210.52999877929688,212.22000122070312,503800.0,0.021903017710273254,-1.1506626512948532,0.7628433229195763,63.09102476984423,55.855882342112196,-8.88256643296333,-9.838092744330567,-7.312737669974268,-6.249713114259038,6.007577015818927,6.680007934570369,2.412992117409061,9.459993743896518,3.434003243736555,15.485984244056482,6.446998493816551,12.472988993976486,-17.144206928933926,86.13131664958874,31.27602886432345,3.0129952500799804,10,-5.60498809814456,-8.554992675781278,-2.162498474121122,-5.724998474121122,-19.639999389648438,0,-0.04991822314869887,-1.1269921235431462,209.55999755859372,-1.8845916840282873,205.47000122070312,1.1375110865273634,203.82000732421875,-0.04991822314869887
5713,2020-10-13,216.0,218.0200042724609,214.0800018310547,214.8800048828125,512100.0,0.008638833323571626,-1.8970593185158382,0.5803105531134287,75.96595300751594,57.233834352285214,-10.050991588633366,-11.350953733992071,-9.22432001116249,-8.103071413349994,6.399314930667494,3.9400024414062216,2.636504966364839,10.72649993896485,2.8663844709917896,18.58661540693791,6.7964422049783195,14.65655767295138,-17.840159920912697,87.9690098604991,27.58769582097395,3.930057733986528,10,-6.564994812011747,-9.514999389648438,-5.3800048828125,-7.575004577636719,-21.740005493164034,1,-0.07416668644657853,-1.1506626512948532,214.1499938964844,-1.1269921235431462,209.55999755859372,-1.8845916840282873,205.47000122070312,-0.07416668644657853
5714,2020-10-14,212.13999938964844,217.63999938964844,211.42999267578125,215.69000244140625,464700.0,-0.017870373196072098,-1.4989883794114487,-3.169659400544959,65.5702509421235,57.126828635014554,-5.641412329253626,-7.136187108058891,-5.547133166640975,-4.311375420042793,7.079213478843998,6.2100067138671875,2.49368954231889,6.408999633789051,-1.9413557728286719,14.759355040406774,2.2338219304801896,10.584177337097913,-12.391346175091257,57.514451185697446,-5.223227767385758,4.175177703308864,10,-2.7049942016601847,-5.629997253417969,-4.410003662109375,-4.410003662109375,-14.699996948242188,2,-0.04827003640343985,-1.8970593185158382,216.0,-1.1506626512948532,214.1499938964844,-1.1269921235431462,209.55999755859372,-0.04827003640343985
5715,2020-10-15,208.6000061035156,210.69000244140625,206.3699951171875,209.47000122070312,436500.0,-0.016687061828593475,1.6102782541350888,0.24506883642163163,54.646162600549545,57.61207483725554,-2.1066119979115854,-3.3663300786496677,-2.163289677243853,-0.7731457632073386,6.757988495488052,5.7700042724609375,2.473434942332517,2.6135063171386435,-5.760810372101531,10.987823006378818,-1.5736520274814438,6.800664661758731,-7.38964480432611,19.141710161821425,-38.7981919730063,4.187158344620082,10,0.9349975585937784,-2.090003967285128,-0.8700103759765341,-0.8700103759765341,-12.160003662109347,3,-0.046164930973365714,-1.4989883794114487,212.13999938964844,-1.8970593185158382,216.0,-1.1506626512948532,214.1499938964844,-0.046164930973365714
5716,2020-10-16,207.33999633789062,210.75,207.19000244140625,208.55999755859372,351500.0,-0.006040315094716253,-3.6842411709197505,1.40230812403528,53.98175623592967,58.23137078654433,-0.038608223070752956,-1.9993283669428195,-1.0656849311910719,0.4496534790474698,6.9698009989040965,3.55999755859375,2.2978209534656457,1.2204963684081918,-7.150944005252086,9.59193674206847,-2.965223818421947,5.406216555238331,-4.784863600839429,8.326184192430881,-47.13580407163109,4.185720186830143,10,2.2550048828125,-0.7799911499023722,0.3899993896484375,0.3899993896484375,-10.769989013671875,4,-0.042587064661971374,1.6102782541350888,208.6000061035156,-1.4989883794114487,212.13999938964844,-1.8970593185158382,216.0,-0.042587064661971374
5717,2020-10-19,203.1699981689453,208.6100006103516,202.52999877929688,207.47000122070312,395300.0,-0.02011188503230077,-1.1792114107265526,3.524589138754866,47.64098971976035,58.15002709701532,4.567853896709579,2.3112195844524877,2.935237420124963,4.513106954966759,6.779209640845749,6.080001831054716,1.6911271336776679,-2.9635017395019645,-11.31310977413088,5.38610629512695,-7.138305756816408,1.2113022778124787,14.850006103515597,4.131692464091627,-48.23507610555542,4.174804017314455,10,6.455001831054659,5.075004577636719,4.55999755859375,4.55999755859375,-5.709991455078125,0,-0.04080323552121756,-3.6842411709197505,207.33999633789062,1.6102782541350888,208.6000061035156,-1.4989883794114487,212.13999938964844,-0.04080323552121756
5718,2020-10-20,203.9600067138672,206.2700042724609,203.0,204.05999755859372,385400.0,0.003888411438902173,-2.2376211447088847,0.02325366831673724,48.81680487210169,57.95510145347859,4.549422419545692,1.4930103845120186,2.1140222301516474,3.5205906470793025,6.934170716356612,3.270004272460909,2.0367963206141155,-2.1069938659667855,-10.505927496369736,6.291939764436165,-6.306460681168261,2.09247294923469,13.750197448730432,9.463983301169705,-39.857996133501096,4.19946681520148,10,6.314994812011719,4.284996032714844,3.769989013671875,3.769989013671875,-5.2400054931640625,1,-0.046332672563050625,-1.1792114107265526,203.1699981689453,-3.6842411709197505,207.33999633789062,1.6102782541350888,208.6000061035156,-0.046332672563050625
5719,2020-10-21,205.55999755859372,206.75999450683597,203.75,204.4600067138672,512500.0,0.007844630280735121,-1.3888804790767464,-11.0009156111733,47.74700892084228,57.55523112117936,3.6008759231094984,0.33717914552798334,0.6458440053059746,1.7250205980954263,6.751751857724416,3.009994506835966,2.4276793526361473,-0.778002929687517,-8.708408096945021,7.152402237569987,-4.743205513316269,3.187199653941235,11.84660249633788,36.86129354415918,-7.532726779869421,3.965202583628757,10,4.715003967285185,2.6850051879883097,2.169998168945341,2.169998168945341,-5.0399932861328125,2,-0.05497179989281109,-2.2376211447088847,203.9600067138672,-1.1792114107265526,203.1699981689453,-3.6842411709197505,207.33999633789062,-0.05497179989281109
5720,2020-10-22,207.8600006103516,209.0399932861328,203.75,206.0200042724609,650500.0,0.011188962244963463,1.51905540417802,1.67273786569389,58.36267112968317,57.313624688705595,1.8724556161943156,-1.5832592923747484,-1.6031561306094488,-0.7329866969281227,6.376407772744639,5.2899932861328125,3.0285746146099086,1.2294998168945597,-6.456543845151941,8.91554347894106,-2.6135220141286766,5.072521647917796,9.249067419067302,64.84186179474554,16.629198903945408,3.8430218310232447,10,2.4150009155273153,0.38500213623044033,-0.2250022888183878,-0.13000488281252842,-7.139999389648466,3,-0.05012988616544056,-1.3888804790767464,205.55999755859372,-2.2376211447088847,203.9600067138672,-1.1792114107265526,203.1699981689453,-0.05012988616544056
5721,2020-10-23,200.8000030517578,203.7700042724609,197.1199951171875,203.7100067138672,1533300.0,-0.03396515701848879,3.3894467553658214,-1.5815268770835262,46.67503953499949,55.48962632927841,8.447518245364506,5.3758965721872585,5.263089426796029,6.181116189899058,6.721008947824507,10.740005493164091,3.2985479525961523,-5.591497802734381,-13.70070316986795,2.5177075643991884,-9.646100486301151,-1.5368951191676103,16.017483592658635,30.872554529057627,-17.946981603228824,4.054602683566782,10,6.769996643066406,6.769996643066406,4.097492218017578,6.92999267578125,-0.0500030517578125,4,-0.021713150119961555,1.51905540417802,207.8600006103516,-1.3888804790767464,205.55999755859372,-2.2376211447088847,203.9600067138672,-0.021713150119961555
5722,2020-10-26,198.5800018310547,199.8300018310547,197.1499938964844,198.72999572753903,1001000.0,-0.011055782803603309,1.2808518927342138,0.05154422945833012,45.68902735449524,52.12552347894277,9.193440497353748,7.496677708745153,7.3565837489529144,8.300390028670051,7.415541566907385,3.650009155273409,3.376289566894741,-7.504499053955072,-16.314742874612676,1.3057447667025315,-11.909620964283874,-3.0993771436262705,17.44958515227259,12.248380353538005,-38.93203144291136,4.405121910328796,10,8.799995422363281,8.989997863769531,5.902496337890625,9.149993896484375,1.6600036621094034,0,-0.010121837487674035,3.3894467553658214,200.8000030517578,1.51905540417802,207.8600006103516,-1.3888804790767464,205.55999755859372,-0.010121837487674035
5723,2020-10-27,199.05999755859372,201.6100006103516,198.16000366210938,200.1300048828125,723200.0,0.002417140311779198,-1.4041831483135752,7.133672431334197,43.96856209276692,49.72533582901426,6.769711851789538,6.910234137605329,6.770458677910938,7.704669911776193,7.656152058936322,3.449996948242216,2.7687240205412706,-6.732003021240274,-16.07854706633765,2.6145410238571003,-11.405275043788947,-2.058730998691601,16.21320575008795,16.27519076689484,-34.76297053511772,4.673272022548685,10,4.875000000000028,8.510002136230497,5.435001373291044,8.669998168945341,1.75,1,-0.008037731660554104,1.2808518927342138,198.5800018310547,3.3894467553658214,200.8000030517578,1.51905540417802,207.8600006103516,-0.008037731660554104
5724,2020-10-28,189.8300018310547,196.8699951171875,188.6699981689453,195.80999755859372,892900.0,-0.04636790837306304,1.0246928929754862,5.588742798471104,33.37584861618268,47.361967608529056,13.971476928450045,15.765582801462642,15.777146269866023,16.71347858601183,8.598303718415279,10.389999389648409,1.3591413117731292,-15.21099853515625,-26.976854404294784,-3.4451426660177162,-21.093926469725517,-9.328070600586983,24.717073149967206,5.694668336619305,-39.61921444072303,5.882927934569264,10,9.879997253417969,13.514999389648438,14.664997100830078,17.899993896484375,14.160003662109403,2,0.0468313717742066,-1.4041831483135752,199.05999755859372,1.2808518927342138,198.5800018310547,3.3894467553658214,200.8000030517578,0.0468313717742066
5725,2020-10-29,191.58999633789062,193.8300018310547,188.3500061035156,188.3500061035156,624800.0,0.009271424378967774,-2.3827236078667355,-0.5418047741161834,29.903819441837456,44.686641298074356,10.666571007200929,13.464943368166956,13.836771014950813,14.756572333334816,9.76429645794658,5.479995727539091,-0.7482435987086546,-12.669503784179682,-25.820726201626968,0.48171863326760445,-19.245114992903325,-6.093892575456039,21.404454034406683,21.011612315882882,-17.35236869250649,6.575611208723649,10,7.105003356933594,11.595008850097628,12.930004119873047,16.139999389648438,13.669998168945341,3,0.046609990632398235,1.0246928929754862,189.8300018310547,-1.4041831483135752,199.05999755859372,1.2808518927342138,198.5800018310547,0.046609990632398235
5726,2020-10-30,190.6999969482422,192.13999938964844,189.3699951171875,189.8500061035156,565000.0,-0.004645333298502807,-2.0607565270904815,0.2623436440358742,21.409412229580568,41.772021576943274,9.999516663114463,14.179349636120492,14.467530189349304,15.446956369325164,10.100489468386805,2.7700042724609375,-2.407850004581377,-12.986502838134754,-27.455491424175364,1.482485747905855,-20.22099713115506,-5.75200854511445,20.32289788255258,17.722411902320832,-13.996239452988817,7.234494293020306,10,7.995002746582031,12.485008239746065,14.66250228881836,17.029998779296875,16.220001220703125,4,0.05254328491248206,-2.3827236078667355,191.58999633789062,1.0246928929754862,189.8300018310547,-1.4041831483135752,199.05999755859372,0.05254328491248206
5727,2020-11-02,189.1999969482422,193.6699981689453,187.8300018310547,193.25999450683597,567700.0,-0.007865757860536893,1.3934387272681792,-4.7765191634501925,17.043764516212562,38.24168375962227,10.403516552386293,15.343717910536782,15.73161535435716,16.880136565432792,10.524540376454796,5.839996337890625,-3.5388619470299716,-13.774002838134777,-29.629069780023826,2.0810641037542723,-21.7015363090793,-5.846469367190252,20.009066784370248,9.941910294257669,-14.055799681043359,7.927533470944518,11,9.235000610351562,13.725006103515625,16.16250228881836,18.529998779296875,15.210006713867188,0,0.061046528742373374,-2.0607565270904815,190.6999969482422,-2.3827236078667355,191.58999633789062,1.0246928929754862,189.8300018310547,0.061046528742373374
5728,2020-11-03,191.50999450683597,194.66000366210938,190.27999877929688,191.5200042724609,599500.0,0.012209289618676289,-2.5465609053955545,0.0024654609960923575,23.62565506306403,35.56153333098024,6.863536963932546,12.85978030496372,13.189305430238306,14.515913774435148,11.378588721802767,5.4600067138671875,-4.61330532049908,-10.935005187988253,-27.599591558278632,5.729581182302127,-19.26729837313343,-2.6027120028430772,15.561163035620694,40.70791381478481,20.084429653249657,8.332293185145184,11,6.925003051757784,11.415008544921847,14.055004119873018,16.220001220703097,16.240005493164034,1,0.04558514561503224,1.3934387272681792,189.1999969482422,-2.0607565270904815,190.6999969482422,-2.3827236078667355,191.58999633789062,0.04558514561503224
5729,2020-11-04,203.38999938964844,204.1199951171875,197.1300048828125,197.8699951171875,741000.0,0.06203334146296169,1.0028637572932904,-551.461890247034,44.510003109641744,34.02234799542008,-5.986161792334087,0.9970266094340445,1.261825969382187,2.62338986624124,11.64433599900885,12.610000610351534,-4.890451579114398,0.9665000915527457,-15.691725111456094,17.624725294561586,-7.362612509951674,9.295612693057166,1.7570425816680313,95.5187475236071,71.62172556681081,8.329112601504423,11,-7.415000915527344,-0.464996337890625,2.174999237060547,4.339996337890625,6.600006103515653,2,-0.012684998469919995,-2.5465609053955545,191.50999450683597,1.3934387272681792,189.1999969482422,-2.0607565270904815,190.6999969482422,-0.012684998469919995
5730,2020-11-05,208.32000732421875,209.1100006103516,205.8000030517578,207.22999572753903,684400.0,0.02423918555172211,1.4794006206387806,0.19746571612593428,50.958539788669334,34.49829246805005,-12.118438984975285,-3.9089313637636565,-3.749936722840431,-2.3153453193036455,12.402029938255069,5.720001220703153,-5.187452266765462,5.754007720947271,-11.061960404870291,22.569975846764834,-2.65397634196151,14.161991783856053,-20.490005493164062,96.28762532213386,67.51197835848292,8.407984062908787,11,-9.850006103515625,-5.3950042724609375,-2.63250732421875,-0.5900115966796875,3.789993286132841,3,-0.020785338319980307,1.0028637572932904,203.38999938964844,-2.5465609053955545,191.50999450683597,1.3934387272681792,189.1999969482422,-0.020785338319980307
5731,2020-11-06,206.6699981689453,208.6300048828125,205.42999267578125,208.6300048828125,505200.0,-0.007920550582092845,2.2653073934807826,-1.7981521663049858,53.60082259305192,35.37738082788969,-10.670302112232378,-2.620910372109961,-2.181908931936448,-0.7092942739355976,12.601098589401621,3.20001220703125,-5.632811146296177,4.248498535156244,-12.362841383832063,20.85983845414455,-4.057171424337895,12.554168494650384,-18.4143963623047,88.53382245594801,54.301104621199954,8.30566995949415,11,-8.199996948242188,-3.7449951171875,-0.9824981689453125,1.05999755859375,6.839996337890653,4,-0.0068224883853568175,1.4794006206387806,208.32000732421875,1.0028637572932904,203.38999938964844,-2.5465609053955545,191.50999450683597,-0.0068224883853568175
5732,2020-11-09,203.4600067138672,211.83999633789062,203.4199981689453,207.5,728500.0,-0.015531966340146197,-3.0873674581217663,2.061214003783544,49.509995974454235,35.993095703632726,-7.482108538047925,-0.26651316391405544,0.8984061230384555,2.4658887775664198,11.98190748529386,8.419998168945312,-6.860289754006658,1.5730064392089957,-14.111421265612364,17.257434144030356,-6.269207413201684,9.415220291619676,-14.787316931152361,61.13176914213889,22.784225140320913,7.8422138524106835,11,-3.6250076293945312,-0.535003662109375,2.2274932861328125,4.269989013671875,12.019989013671847,0,0.017005757106574926,2.2653073934807826,206.6699981689453,1.4794006206387806,208.32000732421875,1.0028637572932904,203.38999938964844,0.017005757106574926
5733,2020-11-10,199.97999572753903,201.5,196.6300048828125,200.0,861300.0,-0.01710415251888897,2.225157766561068,0.004951560818090997,44.72589710270548,37.25421220213526,-4.311245317281902,2.0572591306708716,3.99092435852225,5.921957186888562,10.79773062578568,6.8300018310546875,-7.195961604907211,-1.1060043334961165,-15.323368974056734,13.111360307064501,-8.214686653776425,6.002677986784192,-10.380613682617167,22.02493574451076,-15.828572720118682,7.108682320280313,11,-0.14499664306637783,2.9450073242187784,5.707504272460966,7.750000000000028,17.949996948242216,1,0.02215225537161203,-3.0873674581217663,203.4600067138672,2.2653073934807826,206.6699981689453,1.4794006206387806,208.32000732421875,0.02215225537161203
5734,2020-11-11,201.8999938964844,204.75,200.57000732421875,201.58999633789062,583600.0,0.009600951144939751,-2.5574775336346165,-15.496567505700227,44.32596512849834,38.856672833986465,-4.848984521547607,-0.7053949913666031,1.666161699154003,3.981114076269421,10.185604737887775,4.770004272460966,-7.284792659213338,1.3259941101074446,-11.919563011670334,14.571551231885223,-5.296784450781445,7.948772670996334,-11.410987279843795,34.64820495946054,0.19992704178339693,6.622778560888884,11,-2.064994812011747,1.025009155273409,3.7875061035155966,5.830001831054659,15.920013427734347,2,0.02897477107659019,2.225157766561068,199.97999572753903,-3.0873674581217663,203.4600067138672,2.2653073934807826,206.6699981689453,0.02897477107659019
5735,2020-11-12,198.97000122070312,203.7100067138672,197.58999633789062,202.69000244140625,417100.0,-0.014512098882397684,1.125,-12.000098444574604,48.109111537366374,41.82330609040711,-0.8516026532961405,1.545383181343425,4.022625154986713,6.850019690797012,10.433759716398493,6.1200103759765625,-7.413576298405104,-1.1224983215332145,-13.828749628074007,11.583752985007578,-7.475623974803625,5.230627331737196,-7.626955015212502,15.384599950642153,-18.70979780394353,6.353125653270397,11,0.8649978637695312,3.9550018310546875,7.117496490478516,8.759994506835938,15.919998168945312,3,0.05538525508796299,-2.5574775336346165,201.8999938964844,2.225157766561068,199.97999572753903,-3.0873674581217663,203.4600067138672,0.05538525508796299
5736,2020-11-13,198.50999450683597,200.9499969482422,197.02999877929688,199.6699981689453,419400.0,-0.002311940046464178,1.107525205706457,0.31182883910185705,49.924933179403844,45.476769275206145,0.9306220633122848,1.3807413568233926,4.276208361074879,7.3168578494026235,10.713747881003824,3.9199981689453125,-6.145183823605521,-1.1410049438476335,-13.392420084671471,11.110410196976204,-7.266712514259552,4.984702626564285,-6.347070296049338,12.360228009173522,-23.48557574957174,6.125707570411913,11,2.550003051757784,4.415008544921847,7.595005035400362,9.220001220703097,17.83000183105466,4,0.06851043514107436,1.125,198.97000122070312,-2.5574775336346165,201.8999938964844,2.225157766561068,199.97999572753903,0.06851043514107436
5737,2020-11-16,194.8800048828125,198.6000061035156,194.1100006103516,197.7700042724609,593500.0,-0.018286180668341423,-1.0270868853870665,2.4913709189445528,45.80153397119041,47.94075582055352,6.091654403479339,4.593323600039469,7.7900266377259015,10.894638167839162,11.04840991681374,4.490005493164006,-4.855908959431389,-4.356494903564453,-16.667417818039155,7.954428010910249,-10.511956360801804,1.7989665536728978,-1.9299977869417262,7.236882675106557,-29.800404532599956,6.155461457237353,11,8.094993591308594,8.044998168945312,11.564998626708984,12.849990844726562,19.129989624023466,0,0.09559723500225825,1.107525205706457,198.50999450683597,1.125,198.97000122070312,-2.5574775336346165,201.8999938964844,0.09559723500225825
5738,2020-11-17,194.50999450683597,196.42999267578125,193.67999267578125,194.1000061035156,382000.0,-0.0018986574646230325,-3.399946289718143,-0.14186452937979604,55.71846424738623,49.186140391414014,7.746605343317043,4.447066271102159,8.25413198317068,11.233229334874125,11.422530013168613,2.75,-3.0671642943719917,-4.254004669189413,-16.5269325762537,8.018923237874873,-10.390468622721556,1.8824592843427297,17.33000183105466,7.4977532240548195,-32.12014200482211,6.136463953532146,11,8.249999999999972,8.415008544921847,12.560009002685518,13.220001220703097,20.08000183105466,1,0.1078093764480883,-1.0270868853870665,194.8800048828125,1.107525205706457,198.50999450683597,1.125,198.97000122070312,0.1078093764480883
5739,2020-11-18,194.25999450683597,195.94000244140625,193.05999755859372,194.50999450683597,583200.0,-0.001285280998716054,-1.173593597051808,-0.6097733447466496,53.38746116096062,49.45602054389083,7.33686811631847,4.012832201808351,8.48378434522806,11.442692418500286,11.94286221315413,2.8800048828125284,-0.8313102176022369,-3.9390045166015284,-15.931840692311312,8.053831659108255,-9.93542260445642,2.057413571253363,17.216801757812476,11.26756729263517,-29.43555125232332,5.996418087854886,11,8.190002441406222,8.475006103515597,13.700008392333956,13.470001220703097,22.540008544921847,2,0.1218470031826977,-3.399946289718143,194.50999450683597,-1.0270868853870665,194.8800048828125,1.107525205706457,198.50999450683597,0.1218470031826977
5740,2020-11-19,197.44000244140625,198.5500030517578,191.7400054931641,193.67999267578125,532700.0,0.01636985495980947,1.2775869723862259,-15.0400390625,58.08153603578384,49.95387759308326,2.7392961662224877,0.012815333649115246,5.395075633723678,8.196637371987322,12.624732439809353,6.809997558593722,1.067742268978293,-0.2379966735839787,-11.335610204238122,10.859616857070165,-5.7868034389110505,5.310810091743093,13.300121875000002,61.889275099157246,17.5241546853049,5.5488067653270745,11,4.349998474121094,2.3949966430664062,10.532501220703125,10.289993286132812,18.19000244140625,3,0.10322125522086445,-1.173593597051808,194.25999450683597,-3.399946289718143,194.50999450683597,-1.0270868853870665,194.8800048828125,0.10322125522086445
5741,2020-11-20,196.44000244140625,198.6699981689453,195.1199951171875,196.3999938964844,573200.0,-0.0050648297590898395,-1.7307651677875981,0.010640542821887124,58.786408576026304,50.98459010436904,2.3865358966021972,0.7056038311471298,6.472446074466717,9.06582479012252,12.365317830544642,3.5500030517578125,1.153489180929455,-1.0199966430664062,-12.030337435883325,9.990344149750513,-6.525167039474866,4.485173753342053,13.160114745605483,67.82109546331267,18.312600175476916,5.505170396408467,11,1.8050003051757812,3.3949966430664062,11.582500457763672,11.289993286132812,18.05999755859375,4,0.09392179148310387,1.2775869723862259,197.44000244140625,-1.173593597051808,194.25999450683597,-3.399946289718143,194.50999450683597,0.09392179148310387
5742,2020-11-23,196.57000732421875,197.4900054931641,194.17999267578125,197.3000030517578,965800.0,0.0006618045265565087,4.963983778953626,-18.24599542335392,56.48386507676114,52.291030990375226,1.3146534559814427,0.4398454054515639,6.298156914135205,8.799166074014124,12.14674589159426,3.310012817382841,0.4316618628535309,-0.7894920349121151,-11.793479791141749,10.214495721317519,-6.291485913026918,4.712501843202688,11.958503161162128,69.69706978096005,18.287376674125532,5.501993878114812,11,1.6749954223632812,3.2649917602539062,11.507495880126953,11.159988403320312,19.829986572265653,0,0.1005747991913315,-1.7307651677875981,196.44000244140625,1.2775869723862259,197.44000244140625,-1.173593597051808,194.25999450683597,0.1005747991913315
5743,2020-11-24,197.4600067138672,197.92999267578125,194.0500030517578,196.5,655200.0,0.004527645909787603,3.0842455247074696,-1.315085387011141,39.42207192690598,51.74615396797608,0.033080682822884455,-0.6073040501495939,5.298187656573049,7.754106490418508,12.242303346747518,3.8799896240234375,-0.3925458703046161,0.18050689697264488,-10.794653623404969,11.155667417350259,-5.307073363216176,5.668087157161466,10.061193471980687,82.53978738957726,35.19315759469269,5.48758026018881,11,0.2649993896484375,2.3749923706054688,11.474994659423828,10.269989013671875,16.1199951171875,1,0.0838143787615222,4.963983778953626,196.57000732421875,-1.7307651677875981,196.44000244140625,1.2775869723862259,197.44000244140625,0.0838143787615222
5744,2020-11-25,198.72000122070312,199.75,197.5,198.50999450683597,741100.0,0.00638101116172729,-1.0179410859078313,0.21875546372086366,30.295566811027953,49.76687122060514,-1.9282043515482883,-1.2302066958134787,3.9837958838394343,6.3622085281444924,10.883199304791694,2.2899932861328125,-0.7685142723861702,0.9960014343261605,-9.414374207050571,11.406377075702892,-4.209186386362205,6.201189255014526,7.854327283583729,87.14108007917045,44.08555766679359,5.205187820688366,11,-2.375,1.1149978637695312,10.540000915527344,9.009994506835938,7.779998779296875,2,0.07986108604921904,3.0842455247074696,197.4600067138672,4.963983778953626,196.57000732421875,-1.7307651677875981,196.44000244140625,0.07986108604921904
5745,2020-11-27,200.5200042724609,200.8999938964844,197.5800018310547,199.2400054931641,661400.0,0.009057986315925248,2.2549292403434134,6.095037419167887,37.45411781697923,48.381225069224634,-3.8947969336102517,-2.4526417441731496,2.1330712445769393,4.444379618073299,9.477880908830011,3.319992065429716,-0.5516393300139555,2.3495040893554346,-7.713351165374235,12.412359344085104,-2.6819235380093858,7.380931716720255,5.164264851158578,94.45269880446591,54.789073082758314,5.0314276273648275,11,-4.200004577636662,-0.6850051879882528,8.73999786376956,7.209991455078153,-1.0100097656249432,4,0.08118890101945198,-1.0179410859078313,198.72000122070312,3.0842455247074696,197.4600067138672,4.963983778953626,196.57000732421875,0.08118890101945198
5746,2020-11-30,200.72000122070312,201.07000732421875,196.5800018310547,199.72999572753903,1024400.0,0.0009973915019994006,4.313560316729417,0.7734425291467556,43.62789872429519,48.13971004179184,-4.188837890141116,-1.9641802712947651,1.8452682086823984,4.097623092424783,7.927840327667745,4.4900054931640625,-0.4605302641334674,2.0485008239746207,-7.429024148255223,11.526025796204465,-2.6902616621403013,6.787263310089543,4.1276120850890266,95.0141611040227,55.66745998826126,4.738762486114921,11,-4.314994812011719,-0.8850021362304688,8.540000915527344,7.0099945068359375,-0.720001220703125,0,0.07428260049537849,2.2549292403434134,200.5200042724609,-1.0179410859078313,198.72000122070312,3.0842455247074696,197.4600067138672,0.07428260049537849
5747,2020-12-01,200.75,202.13999938964844,199.6300048828125,201.0,464600.0,0.0001494558544958835,-1.0160677517403667,-0.252523851358634,52.1329754633642,47.74132239912272,-3.6862625837588325,-1.1431238558606651,1.7837072211800944,3.9613830966320336,6.168007743173039,2.5099945068359375,-0.4158491424164197,1.5009994506835938,-6.892007445382603,9.89400634674979,-2.6955039973495047,5.697502898716692,3.311156837034474,82.81829395721502,39.575250895922935,4.196503448033098,12,-3.80999755859375,-0.9150009155273438,6.819999694824219,6.9799957275390625,1.69000244140625,1,0.06849315068493156,4.313560316729417,200.72000122070312,2.2549292403434134,200.5200042724609,-1.0179410859078313,198.72000122070312,0.06849315068493156
5748,2020-12-02,200.2400054931641,202.13999938964844,199.72000122070312,200.4499969482422,535500.0,-0.002540445862196261,-2.8719970703125,0.8399658203123863,45.01205389360477,46.81072159163874,-2.5456962020626293,0.05737711788063393,2.178191780849346,4.504636966705817,4.537093062092723,2.4199981689453125,-0.46139321171324355,0.5545043945312784,-7.0110881384234744,8.120096927486031,-3.2282918719461122,4.337300661008669,3.081882263238157,65.82743289972058,20.609173439388123,3.782796266477381,12,-3.300003051757841,-0.40500640869143467,7.234992980957003,7.489990234374972,-1.0900115966796875,2,0.08070309608472326,-1.0160677517403667,200.75,4.313560316729417,200.72000122070312,2.2549292403434134,200.5200042724609,0.08070309608472326
5749,2020-12-03,200.80999755859372,202.19000244140625,198.94000244140625,199.58999633789062,1022700.0,0.0028465443956906533,-1.5793763245534362,-5.809766022381119,56.44256475903289,46.62861367199974,-2.3343422252733887,-0.7544960601091191,1.6629566578637025,4.009079293145845,4.5760209282407525,3.25,0.05356612021671481,1.2534965515136491,-6.131976650839931,8.63896975386723,-2.439240049663141,4.946233152690439,1.816977262014234,75.40098515736084,25.318041168649685,3.692736601176795,12,-2.6899948120116903,-0.9749984741210653,4.942501068115263,6.919998168945341,-2.229995727539034,3,0.063592472624451,-2.8719970703125,200.2400054931641,-1.0160677517403667,200.75,4.313560316729417,200.72000122070312,0.063592472624451
5750,2020-12-04,203.9900054931641,204.5399932861328,200.8699951171875,201.32000732421875,554400.0,0.015835904453125993,-1.0560083773213942,2.1885208995172967,66.11767937155336,47.44319931594719,-5.014892629440624,-4.506584433544731,-1.4844981497370497,0.9141306173501391,4.475979797386577,3.729995727539091,0.16872321502955856,4.650004577636736,-1.8552037287896894,11.155212884063161,1.3974004244235232,7.902608730849948,-12.25,93.0905981988479,36.656495267269904,3.252604153213206,12,-4.695007324218778,-4.155006408691435,-2.4625053405762003,0.5999908447265341,-4.5900115966796875,4,0.01230449747166662,-1.5793763245534362,200.80999755859372,-2.8719970703125,200.2400054931641,-1.0160677517403667,200.75,0.01230449747166662
5751,2020-12-07,205.25999450683597,205.8999938964844,203.3600006103516,203.3600006103516,961200.0,0.006225741357286374,-1.6736857321832987,0.7116086889433634,85.45078571302041,50.66174605330933,-5.478295565841165,-6.205798060044657,-2.821595092624534,-0.2497769072872984,4.526984090772144,2.5399932861328125,0.5086713785056247,5.990493774414091,-0.20334528068369195,12.184332829511874,2.8935742468651995,9.087413301962982,-13.263989257812511,90.80459518119838,26.98463574152364,3.0969195275488848,12,-5.284996032714872,-5.42499542236331,-4.319992065429716,-0.8299942016601847,-9.559997558593778,0,-0.028013252235610353,-1.0560083773213942,203.9900054931641,-1.5793763245534362,200.80999755859372,-2.8719970703125,200.2400054931641,-0.028013252235610353
5752,2020-12-08,206.9199981689453,207.72999572753903,203.94000244140625,206.0200042724609,751100.0,0.0080873219649924,2.007944293066954,0.4736825197963496,88.9516929313365,56.16503727602383,-6.16396461875965,-8.00364834881529,-4.503076284667543,-1.813886205664403,4.241606098151205,3.789993286132784,0.4429511530332775,7.477497863769543,0.6318539281297433,14.323141799409342,4.054675895949629,10.900319831589456,-14.367833374023434,90.78500367148648,19.02106657382224,3.422821967819905,12,-4.7649993896484375,-7.084999084472656,-5.9799957275390625,-2.4899978637695312,-11.649993896484403,1,-0.033442867920843944,-1.6736857321832987,205.25999450683597,-1.0560083773213942,203.9900054931641,-1.5793763245534362,200.80999755859372,-0.033442867920843944
5753,2020-12-09,204.41000366210938,210.8500061035156,203.63999938964844,210.8500061035156,653300.0,-0.012130265460308931,1.2391316709789424,-7.155606795293222,77.89998984983635,61.45441761366921,-2.865807288533915,-5.422780764693471,-2.0502937670865435,0.6512820967831487,4.937245015822535,7.210006713867159,0.3921091818293121,4.7460029602050895,-2.4505522683892025,11.942558188799381,1.1477253459079577,8.344280574502221,-10.947169011230471,45.92778789905383,-32.10515635774929,3.598277614297141,12,-0.6949996948242188,-3.350006103515625,-3.7300033569335938,-0.2400054931640625,-7.3300018310546875,2,-0.009637499072499112,2.007944293066954,206.9199981689453,-1.6736857321832987,205.25999450683597,-1.0560083773213942,203.9900054931641,-0.009637499072499112
5754,2020-12-10,207.75,208.6300048828125,202.0500030517578,204.05999755859372,460400.0,0.01633969119931944,1.4146741625883328,-0.5729815283424861,78.09267377580287,65.96981272020516,-5.353133176515712,-8.750690409026106,-5.407936435694978,-2.6722605239122856,5.336583106459755,6.5800018310546875,0.5908361025743716,7.793498992919922,-0.2154042701074843,15.802402255947328,3.7890473614062046,11.79795062443364,-12.89619163291016,68.93784878831913,-10.677096409773554,4.004451631513707,12,-4.034996032714844,-5.959999084472656,-7.069999694824219,-3.5800018310546875,-7.80999755859375,3,-0.0413959379230594,1.2391316709789424,204.41000366210938,2.007944293066954,206.9199981689453,-1.6736857321832987,205.25999450683597,-0.0413959379230594
5755,2020-12-11,209.9900054931641,210.13999938964844,205.1999969482422,206.6199951171875,610500.0,0.010782216573593795,1.692100766266002,0.9132813404568543,84.58401260584395,70.52049204037725,-6.82642225969559,-10.669821487666212,-7.716326744744634,-4.8953935035342795,6.073799587321808,4.94000244140625,1.5274263573487303,9.482504272460972,0.3253611848976732,18.63964736002427,4.903932728679337,14.061075816242607,-13.856501307160187,90.2272691805519,8.743723634448799,4.578571543781647,12,-5.095001220703153,-8.200004577636747,-10.540004730224638,-5.820007324218778,-12.850006103515653,4,-0.05433593677619497,1.4146741625883328,207.75,1.2391316709789424,204.41000366210938,2.007944293066954,206.9199981689453,-0.05433593677619497
5756,2020-12-14,212.1100006103516,214.8300018310547,209.07000732421875,209.75,724400.0,0.010095695327064114,-2.0967829264991202,0.7002947608633666,86.00559301121088,74.28411621236022,-8.002371429768374,-12.35199014485093,-9.718358294042076,-6.980747957590353,7.033424144988606,5.7599945068359375,2.7408220135901615,10.92249908447269,0.46272167954441557,21.382276489400965,5.692610382008553,16.152387786936828,-14.79917627094676,78.7167333293537,-4.0818400229227905,5.229888702464134,12,-5.224998474121122,-8.824996948242216,-11.412498474121122,-7.940002441406278,-17.36000061035159,0,-0.05992177020081013,1.692100766266002,209.9900054931641,1.4146741625883328,207.75,1.2391316709789424,204.41000366210938,-0.05992177020081013
5757,2020-12-15,213.50999450683597,214.2100067138672,211.8800048828125,213.72000122070312,454200.0,0.006600320081353361,2.9159112182487275,-0.08898587269258056,86.32868408110046,78.87485289985973,-8.271891719983302,-12.948590395145601,-11.023275119790696,-8.386308468210103,7.624959821253838,2.3300018310546875,3.731792123604663,11.390993499755893,0.01800171953186691,22.76398527997992,5.70449760964388,17.077489389867907,-14.447252418266146,89.67130320577898,6.557442024803024,5.68649589011201,12,-6.624992370605497,-10.224990844726591,-12.812492370605497,-9.339996337890653,-21.509994506835966,1,-0.08341528741889204,-2.0967829264991202,212.1100006103516,1.692100766266002,209.9900054931641,1.4146741625883328,207.75,-0.08341528741889204
5758,2020-12-16,215.47999572753903,216.1100006103516,212.9499969482422,214.13999938964844,516100.0,0.009226740065510164,1.4307663415378162,-6.3807309452888195,86.75441819438791,82.24283661489918,-8.775607950871631,-13.98398690988327,-12.829503807849022,-10.370595875101117,8.287315858848263,3.1600036621094034,4.63158826738055,12.312494659423805,0.06057212846855009,24.56441719037906,6.186533393946178,18.438455924901433,-14.840527664720724,95.51916790748314,12.381228954074544,6.125961265477621,12,-6.989997863769503,-11.554992675781193,-14.0999946594238,-11.309997558593722,-19.42999267578122,2,-0.09379056922124873,2.9159112182487275,213.50999450683597,-2.0967829264991202,212.1100006103516,1.692100766266002,209.9900054931641,-0.09379056922124873
5759,2020-12-17,217.92999267578125,218.42999267578125,215.8300018310547,216.57000732421875,607900.0,0.011369950792741168,1.2033957482025552,1.0149172151495354,87.1215635954054,84.57660152866052,-9.545565678961054,-15.357132677571286,-15.139654367683875,-12.76696821975213,9.009668092178266,2.949996948242216,5.464444794402766,13.578991699218761,0.4112906109874359,26.746692787450087,6.995141155103113,20.16284224333441,-15.434060707258936,96.22070928595072,13.914452519753425,6.583850544115658,12,-7.689994812011719,-12.844993591308594,-16.549991607666016,-13.759994506835938,-23.349990844726562,3,-0.09567288370327942,1.4307663415378162,215.47999572753903,2.9159112182487275,213.50999450683597,-2.0967829264991202,212.1100006103516,-0.09567288370327942
5760,2020-12-18,217.82000732421875,219.52999877929688,216.50999450683597,218.97000122070312,1596000.0,-0.0005046820321154,1.660809593589908,-0.8455928552194597,86.60111122868771,84.70441547484576,-8.12155491466143,-14.37927670470566,-14.941409710573396,-12.64033749105181,10.27912601930686,3.020004272460909,6.591354969429403,12.45000610351562,-1.5911339989935698,26.49114620602481,5.429436052261025,19.470576154770214,-13.093306856680186,83.65207598474703,2.831286550274484,7.020570051254594,12,-7.030006408691406,-12.185005187988281,-16.440006256103516,-13.650009155273438,-21.01000976562503,4,-0.0820861458157911,1.2033957482025552,217.92999267578125,1.4307663415378162,215.47999572753903,2.9159112182487275,213.50999450683597,-0.0820861458157911
5761,2020-12-21,214.88999938964844,216.4900054931641,210.52999877929688,215.1999969482422,522400.0,-0.013451509668756412,3.124551214361079,0.26956452511742696,76.92311268102411,83.3679065581444,-4.114566617070096,-10.53637561518292,-12.087222682196483,-9.706561258208438,11.082445362213129,7.290008544921875,7.500790427491893,8.597498321533209,-5.397576305415527,22.592572948481944,1.5999610080588411,15.595035635007577,-7.794771192228552,48.44445122612847,-30.796671759486195,6.997537313474367,12,-4.099998474121094,-9.254997253417969,-13.509998321533203,-10.720001220703125,-20.819992065429688,0,-0.08260040043936567,1.660809593589908,217.82000732421875,1.2033957482025552,217.92999267578125,1.4307663415378162,215.47999572753903,-0.08260040043936567
5762,2020-12-22,216.33999633789062,216.7899932861328,213.3000030517578,214.8300018310547,427800.0,0.006747624144262776,1.8962713924820027,-4.870988383540067,79.59560793166295,83.55630856723624,-4.568210961770006,-10.992926068667032,-13.74572664803145,-11.195414817335859,11.789256134148326,3.489990234375,8.074271754124567,9.058995819091791,-4.837067189672666,22.95505882785625,2.1109643147095767,16.007027323474006,-7.255204847370408,64.55552842881944,-15.70559873300688,6.948031504382224,12,-5.549995422363281,-10.704994201660156,-14.347496032714844,-12.169998168945312,-17.629989624023438,1,-0.09979660119883837,3.124551214361079,214.88999938964844,1.660809593589908,217.82000732421875,1.2033957482025552,217.92999267578125,-0.09979660119883837
5763,2020-12-23,214.00999450683597,217.3500061035156,213.97999572753903,215.92999267578125,288300.0,-0.010770092772931061,-2.404058230130681,-1.2715265918208363,72.79006871202762,82.96713022681678,-0.8194134306606031,-7.757182756918354,-11.715245973234858,-8.924120934837049,12.65115437058003,3.3700103759765625,8.260172580366003,5.901494598388695,-7.494184437141911,19.2971736339193,-0.7963449193765939,12.599334116153983,-3.479995727539091,38.666619194878784,-40.46566129307872,6.697839517765302,12,-1.6449966430664347,-8.374992370605497,-11.059993743896513,-10.029991149902372,-11.549987792968778,2,-0.10284563838971972,1.8962713924820027,216.33999633789062,3.124551214361079,214.88999938964844,1.660809593589908,217.82000732421875,-0.10284563838971972
5764,2020-12-24,214.58999633789062,215.22999572753903,213.1300048828125,215.22999572753903,139900.0,0.002710162356628354,5.562477648237387,0.3333333333333235,70.10622699384729,81.35848738103937,-0.36557032249939425,-7.470289300589627,-12.46976637087596,-9.59725753254375,13.82909782958411,2.099990844726534,8.257468419804866,5.687996673583996,-7.237971322444423,18.613964669612415,-0.7749873244302137,12.150980671598205,-2.6199975585937523,45.111083984375,-30.923119145415725,6.462983998014208,12,-0.2899932861328125,-8.954994201660156,-11.74749755859375,-11.664993286132812,-15.440002441406222,3,-0.0863972859990173,-2.404058230130681,214.00999450683597,1.8962713924820027,216.33999633789062,3.124551214361079,214.88999938964844,-0.0863972859990173
5765,2020-12-28,216.8000030517578,217.1999969482422,215.0399932861328,216.2700042724609,296500.0,0.01029874062902425,2.2481586012253048,-0.8281238824119258,71.1355562362084,79.70626107270576,-1.6852090371063753,-8.851947697503363,-14.718087350767263,-11.85304636472597,15.003482260764711,2.6100006103515625,8.699084680049339,7.084003448486328,-5.6687198830405805,19.836726780013237,0.7076417827228738,13.460365114249782,-3.6699981689453125,91.93544778456977,17.035556069825063,6.376361665763452,12,-1.7700042724609375,-11.165000915527344,-14.207504272460938,-13.875,-17.49000549316409,0,-0.1024907790956,5.562477648237387,214.58999633789062,-2.404058230130681,214.00999450683597,1.8962713924820027,216.33999633789062,-0.1024907790956
5766,2020-12-29,215.6300048828125,218.8600006103516,214.94000244140625,218.13999938964844,287100.0,-0.005396670444999918,-1.0154235393335702,-4.735849599815489,66.24396207439992,77.47462529418348,0.040913616345193304,-6.859338182206045,-13.560168790549056,-10.730350402192585,16.536876811496715,3.919998168945341,8.923478164650277,5.168505096435553,-7.104133146478233,17.44114333934934,-0.9678140250213403,11.304824217892445,-2.5,43.63004998388884,-28.051761577500216,6.136319121456898,12,-0.600006103515625,-8.840003967285156,-14.8175048828125,-12.705001831054688,-16.11000061035159,1,-0.08727916754649612,2.2481586012253048,216.8000030517578,5.562477648237387,214.58999633789062,-2.404058230130681,214.00999450683597,-0.08727916754649612
5767,2020-12-30,214.5,217.1499938964844,214.3800048828125,216.72999572753903,248500.0,-0.005240480718008644,-1.2429188314296005,0.8884464573391175,69.83877161612409,75.59510900770971,1.4819633861328327,-4.897497810074981,-12.321191255340125,-9.63234471600623,17.887064872915527,2.7699890136719034,8.794464265542246,3.3510002136230526,-8.147072537668095,14.8490729649142,-2.398036162022521,9.100036589268626,-0.34599609374998863,23.909182176229706,-48.9223294587031,5.749036375645578,12,0.529998779296875,-7.709999084472656,-15.459999084472656,-11.574996948242188,-13.979995727539091,2,-0.09524472109921334,-1.0154235393335702,215.6300048828125,2.2481586012253048,216.8000030517578,5.562477648237387,214.58999633789062,-0.09524472109921334
5768,2020-12-31,216.3999938964844,216.69000244140625,213.3800048828125,214.83999633789062,311100.0,0.00885778040319063,2.0934344874793225,-0.6995518149782967,68.02833976166012,73.47363969284912,-0.30598205490372266,-5.8233157199180425,-14.113355857460675,-11.488149135884271,19.21112339055765,3.30999755859375,8.448829215712664,4.442994689941429,-6.054989949895344,14.940979329778202,-0.8059976299769573,9.691987009859815,3.1300048828124716,57.067913645309,-15.584596598284342,5.24899231991839,12,-1.3699951171875284,-9.60999298095706,-17.35999298095706,-13.474990844726591,-16.11000061035159,3,-0.08174670832513642,-1.2429188314296005,214.5,-1.0154235393335702,215.6300048828125,2.2481586012253048,216.8000030517578,-0.08174670832513642
5769,2021-01-04,213.5800018310547,217.80999755859372,210.5200042724609,216.9199981689453,702300.0,-0.013031386991529503,1.8476563431323778,-2.1410266442348687,57.30565674958292,70.21858919517082,2.047376711825194,-2.10552552846832,-11.267660223996756,-8.568064920592775,20.51053159434003,7.2899932861328125,7.898782028575454,0.9845024108886662,-8.119705158206273,10.088709979983605,-3.567601373658789,5.536606195436121,5.826997070312501,36.690634319483415,-32.34507262239402,4.552103784547465,1,1.1100006103515625,-5.525001525878906,-14.799999237060547,-10.654998779296875,-10.430007934570284,0,-0.05206477676680421,2.0934344874793225,216.3999938964844,-1.2429188314296005,214.5,-1.0154235393335702,215.6300048828125,-0.05206477676680421
5770,2021-01-05,206.5,212.97000122070312,206.0,211.80999755859372,755100.0,-0.03314917955968133,-1.2091930007834943,1.589821371465111,40.501178901004806,66.17170766405756,8.216860933926938,5.45167029141777,-4.317842429776562,-1.482732269051752,21.13649756748581,7.5800018310546875,6.951902066891165,-6.220999145507818,-14.884253818616287,2.4422555276006506,-10.552626482062067,-1.8893718089535696,12.551519116210926,3.8880246988287666,-61.282500293557,4.331627336554236,1,5.930000305175781,1.5550003051757812,-8.40999984741211,-3.5749969482421875,-1.9499969482421875,1,-0.035593249895959356,1.8476563431323778,213.5800018310547,2.0934344874793225,216.3999938964844,-1.2429188314296005,214.5,-0.035593249895959356
5771,2021-01-06,199.50999450683597,204.7899932861328,199.16000366210938,203.69000244140625,945200.0,-0.03384990553590328,-1.3073777027343934,0.7871958298371234,30.068334358696262,60.66867726706126,14.299531250423684,12.636703350433521,2.6856700834393052,5.390898478453238,21.957955575422144,7.339996337890625,5.52681636965022,-12.923504638671858,-22.90989369807741,-2.9371155792663046,-17.916699168374635,-7.930310108969081,18.75843346240231,1.8766271274360395,-57.70813264708748,4.993194529702783,1,9.500007629394503,8.545005798339815,-1.4324951171875284,3.4150085449218466,2.8800048828124716,2,-0.0010024407485781373,-1.2091930007834943,206.5,1.8476563431323778,213.5800018310547,2.0934344874793225,216.3999938964844,-0.0010024407485781373
5772,2021-01-07,200.0,200.75999450683597,197.2400054931641,200.3999938964844,960100.0,0.0024560448431432125,5.2857220708443675,0.09569213808813591,26.99168250832001,55.579967688871534,12.569794947682084,12.22865709138631,2.2867122266554247,4.834247411849276,22.57176662002798,3.519989013671875,4.023650734245109,-12.087499237060541,-23.284366560863305,-0.8906319132577778,-17.685932898961937,-6.489065575159145,16.739754024667974,13.417576915230878,-39.90237150559689,5.598433661901387,1,8.050003051757841,8.385002136230469,-1.8799972534179688,2.9250030517578125,-1.8500061035155966,3,-0.002399978637695477,-1.3073777027343934,199.50999450683597,-1.2091930007834943,206.5,1.8476563431323778,213.5800018310547,-0.002399978637695477
5773,2021-01-08,202.44000244140625,202.8800048828125,200.47000122070312,200.92999267578125,834600.0,0.012200012207031152,1.0167271055722968,-3.7750820172424264,26.96998515410327,50.78705192889998,9.293282681286257,10.154106126562795,-0.047486396184467594,2.3497334462507524,22.490114090207733,2.8800048828125,2.879322992586765,-9.548996734619152,-21.060482447371555,1.9624889781332513,-15.304739590995354,-3.7932538782429503,12.34977673011133,25.279528216160013,-21.679611278539394,5.755742856376202,1,5.610000610351591,5.944999694824219,-4.052501678466797,0.4850006103515625,-3.330001831054659,4,-0.009484282482663309,5.2857220708443675,200.0,-1.3073777027343934,199.50999450683597,-1.2091930007834943,206.5,-0.009484282482663309
5774,2021-01-11,199.1499938964844,202.25,198.94000244140625,202.00999450683597,422100.0,-0.016251770920987285,-1.0183013346855068,-1.8940278900565886,24.640044570055622,45.62088396599412,11.357124928141047,13.456722121133595,3.609833100114656,5.5718151346033835,22.897052823206987,3.5,1.3217646072567675,-12.409004974365217,-25.162670107432717,0.3446601587022826,-18.785837540898967,-6.032172407831467,13.884807907197825,12.142332626171228,-28.928882646391227,6.376832566533745,1,8.900009155273438,9.235008239746065,-0.7624931335449503,3.775009155273409,1.9400024414062216,0,0.005724325506336614,1.0167271055722968,202.44000244140625,5.2857220708443675,200.0,-1.3073777027343934,199.50999450683597,0.005724325506336614
5775,2021-01-12,198.5800018310547,199.5,195.91000366210938,198.5,530200.0,-0.002862124443378078,2.73958308498041,-0.027972662231303985,26.328023542376414,41.18577968465818,10.136808115490226,13.837534186656399,4.491347351398133,6.08328885063878,23.217127943167608,3.589996337890625,-0.009620653746310381,-12.408496856689453,-26.416758274880635,1.599764561501729,-19.412627565785044,-5.404366147593862,12.87532034157573,30.067582080524573,-9.654947114372078,7.004130709095584,1,8.279998779296875,9.139999389648438,0.39749908447265625,4.345001220703125,-0.6300048828125,1,0.023013354936504138,-1.0183013346855068,199.1499938964844,1.0167271055722968,202.44000244140625,5.2857220708443675,200.0,0.023013354936504138
5776,2021-01-13,199.3999938964844,201.0800018310547,197.8300018310547,199.3300018310547,564800.0,0.004129278164310524,-1.1172693158378688,0.8748807934392261,24.95564936014165,36.198766100660116,7.568374576967216,12.665905500011036,4.027520493997287,5.176858434970626,22.668690862858,3.25,-1.3115489024032172,-10.953004455566372,-25.870726562003057,3.9647176508703126,-18.41186550878473,-3.4941434023480156,10.189890054883477,50.07158713270587,12.932996383801367,7.458861053218346,1,7.460006713867159,8.320007324218722,0.16500473022458095,3.525009155273409,-6.169998168945369,2,0.025827529152016693,2.73958308498041,198.5800018310547,-1.0183013346855068,199.1499938964844,1.0167271055722968,202.44000244140625,0.025827529152016693
5777,2021-01-14,195.6999969482422,200.02999877929688,194.69000244140625,199.5,493900.0,-0.018555652264277467,1.1975290811761197,-54.2919119249834,23.984091661998107,31.30496075625323,9.299036636650527,15.771839814092232,8.096388599152306,8.790857341383258,22.255542940356865,5.339996337890625,-3.0613239238689403,-13.762501525878918,-29.958287727558655,2.43328467580082,-21.860394626718772,-5.664608425039063,12.248301368414673,12.332041584379775,-23.59651530247799,8.097893100839867,1,10.550003051757812,11.410003662109375,4.2050018310546875,7.225006103515625,-3.639999389648466,3,0.03418499001395281,-1.1172693158378688,199.3999938964844,2.73958308498041,198.5800018310547,-1.0183013346855068,199.1499938964844,0.03418499001395281
5778,2021-01-15,195.2700042724609,196.66000366210938,193.52999877929688,195.1300048828125,536700.0,-0.002197203283017979,1.1438403051759727,-0.03684191505679131,22.43151288919394,27.430055882876676,7.170600664316282,15.399667900002072,8.823391684533789,9.12237712807763,21.59133773580757,3.1300048828125,-4.716618922517114,-13.181994628906267,-30.293000699290957,3.9290114414784227,-21.737497664098612,-4.626491593713922,10.82213262166087,19.954188642002634,-14.200937169198447,8.555503035192341,1,7.979995727539091,11.259994506835966,5.7249946594238565,7.654998779296903,0.23999023437505684,4,0.014748755881651032,1.1975290811761197,195.6999969482422,-1.1172693158378688,199.3999938964844,2.73958308498041,198.5800018310547,0.014748755881651032
5779,2021-01-19,197.0800018310547,197.52999877929688,194.58999633789062,196.1199951171875,670200.0,0.009269204276086684,2.1612919103833566,6.857220708448258,21.535781964843196,25.322789556636494,3.0999316400860835,12.593211735725333,6.95457391648182,7.2489795470935405,20.48540064166412,2.94000244140625,-6.485765352306174,-10.32949752807616,-27.549375007844645,6.890379951692324,-18.939436267960417,-1.7195587881919039,7.002192964695098,47.01988896456527,19.340235288486582,8.609938739884246,1,2.0799942016601562,9.449996948242188,5.307498931884766,5.845001220703125,-6.720001220703097,1,0.010300379340553834,1.1438403051759727,195.2700042724609,1.1975290811761197,195.6999969482422,-1.1172693158378688,199.3999938964844,0.010300379340553834
5780,2021-01-20,199.94000244140625,201.55999755859372,197.5500030517578,197.6000061035156,547900.0,0.014511876313068495,-2.2868774545363353,2.4374791385202554,28.406264463934633,25.138115123885203,-0.8811222684309143,8.774897954769244,3.908840601529249,4.296698379901301,18.841198455262102,4.479995727539034,-8.406904306602314,-6.575496673583984,-23.37098376398953,10.21999041682156,-14.97324021878677,1.8222468716188018,2.4538409917110755,79.8257115385349,51.926230149489534,8.397743545202777,1,-1.7350006103515625,6.589996337890625,2.8125,2.9850006103515625,-5.910003662109375,2,0.005751694920687056,2.1612919103833566,197.0800018310547,1.1438403051759727,195.2700042724609,1.1975290811761197,195.6999969482422,0.005751694920687056
5781,2021-01-21,197.13999938964844,200.3999938964844,196.92999267578125,199.7899932861328,433600.0,-0.014004216352744958,-1.260581721306605,-1.1324777964708967,27.157884761563324,25.156582040912237,1.7291850496315249,10.72690739647203,6.539938127529467,6.997421108665918,18.73686348522797,3.4700012207031534,-10.041538726000368,-8.487999725341808,-25.29610836760787,8.320108916924255,-16.89205404647484,-0.08394540420877661,4.419998168945284,44.95642788463382,15.868446153583236,8.40405432113303,1,1.06500244140625,9.389999389648438,6.202503204345703,5.785003662109375,-1.339996337890625,3,0.004108742827947376,-2.2868774545363353,199.94000244140625,2.1612919103833566,197.0800018310547,1.1438403051759727,195.2700042724609,0.004108742827947376
5782,2021-01-22,194.75,197.8800048828125,194.63999938964844,196.97000122070312,448200.0,-0.01212336104822942,-1.6557395502413887,0.837738239189267,21.875812692271126,24.590562878486445,3.6835166197597005,12.033467919735187,8.833260974911667,9.268923333642817,18.71071869867218,3.2400054931640625,-10.760132348270673,-9.798499298095692,-26.482636326185343,6.8856377299939595,-18.140567812140517,-1.4564307840508661,6.809997558593722,15.193043663326128,-9.927883023661204,8.342068514044819,1,3.1399993896484375,11.779998779296875,10.335002899169922,8.175003051757812,-0.7599945068359091,4,-0.0078048999869625435,-1.260581721306605,197.13999938964844,-2.2868774545363353,199.94000244140625,2.1612919103833566,197.0800018310547,-0.0078048999869625435
5783,2021-01-25,192.0,196.4600067138672,191.30999755859372,195.38999938964844,552200.0,-0.014120667522464658,-1.159331045050161,1.5270259124338443,21.915665201023288,24.287854059705076,5.3605874310660795,13.75522595422575,11.564824251107382,11.776890777543315,18.7665181690506,5.150009155273466,-10.553937854965483,-11.4479995727539,-28.405748833208236,5.509749687700435,-19.926874202981082,-2.9691249425267188,8.399993896484403,6.7317311356710094,-16.226521918072347,8.478874630227175,1,4.434997558593722,13.419998168945312,13.085002899169922,10.925003051757812,-1.520004272460966,0,0.0003124872843422999,-1.6557395502413887,194.75,-1.260581721306605,197.13999938964844,-2.2868774545363353,199.94000244140625,0.0003124872843422999
5784,2021-01-26,196.0500030517578,196.17999267578125,190.8800048828125,192.02999877929688,766900.0,0.021093765894572014,1.4766393457234226,-1.185842181782173,35.23594641358092,25.277623267616683,0.9215138446506046,8.6906082987756,7.481168990065271,7.490300840014584,19.068101523110776,5.29998779296875,-10.204474272973926,-6.470996856689453,-22.882383647990025,9.940389934611119,-14.67669025233974,1.7346965389608329,2.713791503906265,48.40825575348194,22.086081500316816,8.205693395650282,1,0.1699981689453125,9.154998779296875,10.15749740600586,6.875,-5.75,1,-0.0027544429304562357,-1.159331045050161,192.0,-1.6557395502413887,194.75,-1.260581721306605,197.13999938964844,-0.0027544429304562357
5785,2021-01-27,194.5800018310547,196.3000030517578,193.2100067138672,195.6999969482422,748700.0,-0.007498093332419131,1.663781536923522,-0.2786054544419351,41.74758372668012,27.143393752787624,1.9718013734396607,8.865108841519572,8.994199495913733,8.65017411901431,19.024609893145975,3.089996337890625,-10.09311143603685,-6.829998016357422,-22.142997481559235,8.48300144884439,-14.486497748958328,0.8265017162434845,2.60703479003908,38.865559014075814,9.06076865090127,7.656499732600907,1,1.6399993896484375,10.625,13.082496643066406,8.549995422363281,-0.8099975585937784,2,-0.02168774376087801,1.4766393457234226,196.0500030517578,-1.159331045050161,192.0,-1.6557395502413887,194.75,-0.02168774376087801
5786,2021-01-28,196.80999755859372,198.5200042724609,194.0,194.66000366210938,715700.0,0.011460559700658512,-1.605188865924965,-1.919645776566732,44.95412224028666,29.473397150375238,-0.742280071722007,5.431340606623991,6.848862629500189,6.310197669556857,18.497402576579542,4.520004272460909,-9.499131031344803,-3.6590019226074446,-17.538631972410883,10.220628127195994,-10.598816947509164,3.2808131022942746,-5.929992675781222,77.61771138118007,43.85057449631734,6.939815024901717,1,-0.5899963378905966,8.06000518798831,11.402503967285185,6.87000274658206,-7.959991455078125,3,-0.014125292484032492,1.663781536923522,194.5800018310547,1.4766393457234226,196.0500030517578,-1.159331045050161,192.0,-0.014125292484032492
5787,2021-01-29,194.07000732421875,195.72000122070312,192.7899932861328,194.88999938964844,769000.0,-0.013922007359200461,1.3629136954020513,-0.381392741054071,36.88498564496294,31.079338567682907,1.9469203748822679,6.916924569569574,9.760441600498666,8.990858524750877,18.17174823744932,4.020004272460909,-9.071736810909215,-5.377492523193354,-17.844446855576052,7.089461809189345,-11.610969689384717,0.8559846429980098,-3.0372024536132756,41.75396199283013,6.627622545697001,6.233477166191356,1,2.149993896484375,10.799995422363281,14.142494201660156,9.609992980957031,-2.080001831054659,4,0.008914286918374259,-1.605188865924965,196.80999755859372,1.663781536923522,194.5800018310547,1.4766393457234226,196.0500030517578,0.008914286918374259
5788,2021-02-01,198.7100067138672,199.4900054931641,193.50999450683597,195.47000122070312,559400.0,0.023908894803599035,1.4916696601424493,-3.9512644448166134,49.33856335088137,34.16853649946493,-2.406911133780625,0.9314393645916539,5.36141429912243,4.425367645121298,17.793709549811364,5.980010986328125,-8.55416747217052,0.14700622558592613,-9.431242964601438,9.72525541577329,-4.642118369507756,4.936130820679608,-7.527457855224611,90.94078137045507,50.721581099728596,4.789124595093677,2,-2.4900054931640625,6.159996032714844,9.502494812011719,4.969993591308594,-8.610000610351591,0,-0.02375321353342652,1.3629136954020513,194.07000732421875,-1.605188865924965,196.80999755859372,1.663781536923522,194.5800018310547,-0.02375321353342652
5789,2021-02-02,202.4600067138672,204.05999755859372,199.0200042724609,199.1100006103516,538400.0,0.01887172197321596,-1.8555212628921223,1.0339507481032422,55.323830779731416,37.159377201220124,-5.937939427079215,-3.894005169050473,1.9089895177532128,0.7162342155873773,17.924894387824054,5.349990844726534,-7.5528331318641335,4.453005981445301,-2.3412979329009147,11.247309895791517,1.055854024272179,7.850157938618423,-10.94515958984374,85.80310347675528,42.46981307646918,3.397151957173111,2,-4.9900054931640625,2.4099960327148438,6.5399932861328125,1.2199935913085938,-10.440002441406278,1,-0.05917223446139297,1.4916696601424493,198.7100067138672,1.3629136954020513,194.07000732421875,-1.605188865924965,196.80999755859372,-0.05917223446139297
5790,2021-02-03,199.1499938964844,202.3000030517578,199.0,201.92999267578125,386500.0,-0.016348971192422956,-1.1428684666831805,-0.8298488699406944,49.67891080524718,39.66171342829611,-3.075160151846859,-1.2257125294842695,5.381733427126676,4.085484411634013,18.77280375962559,3.4600067138671875,-6.478292669618526,1.5104934692382983,-4.028772191959689,7.049759130436286,-1.2591393613606954,4.280126299837292,-6.882437746386728,56.4329920077557,13.375705998581182,2.7696328305989897,2,-1.6799926757812784,5.720008850097628,10.817508697509737,4.530006408691378,-11.049987792968807,2,-0.044438820567208714,-1.8555212628921223,202.4600067138672,1.4916696601424493,198.7100067138672,1.3629136954020513,194.07000732421875,-0.044438820567208714
5791,2021-02-04,199.30999755859372,201.1300048828125,198.67999267578125,199.75,610800.0,0.0008034329249966277,-1.8823466053925968,0.15827432899721255,55.10031177255045,43.35332443721603,-3.2351940173457194,-1.4772047562895523,5.421913197237501,3.984174123947497,18.39549617863986,2.45001220703125,-5.459501382313817,1.6804969787597486,-3.8452564480381,7.206250405557597,-1.0823797346391757,4.443373692158673,-6.3348949239862975,57.85272227795887,10.458264103496724,2.7628767133989194,2,-1.8399963378905966,5.56000518798831,11.02250289916995,4.37000274658206,-8.940002441406222,3,-0.02779586249557875,-1.1428684666831805,199.1499938964844,-1.8555212628921223,202.4600067138672,1.4916696601424493,198.7100067138672,-0.02779586249557875
5792,2021-02-05,199.5200042724609,201.27999877929688,198.80999755859372,200.3300018310547,519200.0,0.0010536687393487565,-1.215236817976513,1.8408933277846593,56.04207901246996,47.14514819404344,-3.0144177033116932,-1.8182373034350974,5.414466473520093,3.7728850424376503,17.71056508365087,2.4700012207031534,-4.873411174852663,1.9145034790038835,-3.5719292389555335,7.4009361969633005,-0.828712879975825,4.657719837983592,-5.879807942414317,56.96690073111973,5.849389103806281,2.7432163589797116,2,-2.050003051757784,4.824996948242216,11.3899955749512,4.159996032714872,-8.389999389648409,4,-0.05347833771281674,-1.8823466053925968,199.30999755859372,-1.1428684666831805,199.1499938964844,-1.8555212628921223,202.4600067138672,-0.05347833771281674
5793,2021-02-08,200.5200042724609,201.8500061035156,198.5800018310547,200.02999877929688,387600.0,0.005012028761960163,1.0761871545589932,-0.6049468766482746,55.005821962520926,49.34180103281456,-2.993563853311798,-3.1299269316029097,4.604131169134575,2.740201121401327,17.513301092093776,3.270004272460909,-3.9249753475713476,3.0105033874511378,-2.1789005646921,8.199907339594375,0.4158014113795332,5.605205363522742,-6.254619868701496,35.40153200589157,-15.563679088190746,2.594701976071615,2,-2.095008850097628,3.824996948242216,10.3899955749512,3.159996032714872,-9.779998779296818,0,-0.04253939057225675,-1.215236817976513,199.5200042724609,-1.8823466053925968,199.30999755859372,-1.1428684666831805,199.1499938964844,-0.04253939057225675
5794,2021-02-09,200.2899932861328,202.1699981689453,198.8800048828125,199.97000122070312,386000.0,-0.0011470725185880326,-1.6320106934246426,0.6530377105845364,50.551513638883954,50.32001546750387,-2.345516682982975,-2.961993996001496,4.984424974982176,2.9572547912214873,17.082434982530998,3.2899932861328125,-2.4758959733493384,2.7234924316406364,-2.5658619074178546,8.012846770699127,0.0788152621113909,5.368169601169882,-5.436932093083328,45.96749714923255,-1.2914092953659093,2.6446771695292397,2,-1.8649978637695312,4.0550079345703125,10.620006561279297,3.3900070190429688,-11.769989013671903,1,-0.050876167178556364,1.0761871545589932,200.5200042724609,-1.215236817976513,199.5200042724609,-1.8823466053925968,199.30999755859372,-0.050876167178556364
5795,2021-02-10,203.1499938964844,203.9900054931641,200.8600006103516,202.47000122070312,582100.0,0.01427929854820964,1.6525286746924994,2.125029803061459,59.45264235085981,51.930962146456444,-4.31588296754893,-5.75724469412873,2.2530107909428523,0.09281250879084268,16.30652739669852,3.7000122070312784,-0.6537380301314499,5.354993438720726,-0.48490559133884403,11.194892468780296,2.4350439236909267,8.274942953750525,-7.744516521502277,84.47299393597525,35.39759502812059,2.919949515029787,2,-4.724998474121122,-1.224990844726591,8.222507476806612,0.5300064086913778,-11.099990844726591,2,-0.05478705369636783,-1.6320106934246426,200.2899932861328,1.0761871545589932,200.5200042724609,-1.215236817976513,199.5200042724609,-0.05478705369636783
5796,2021-02-11,204.5500030517578,206.4900054931641,202.6999969482422,204.07000732421875,676400.0,0.006891504786294966,-1.354030526899419,0.7058836729198161,65.90907852372376,55.15586135520765,-5.031642399714713,-7.116512906965312,0.9940599784037545,-1.3225431286766707,16.042674560337012,3.7900085449219034,0.3068094016642817,6.49750213623048,-0.05148612838263489,13.046490400843595,3.2230080039239226,9.771996268537038,-8.625254465758985,75.47406392870207,21.19931903122547,3.274494132306554,2,-4.550003051757784,-5.864997863769531,5.692497253417969,-0.8700027465820312,-10.100006103515625,3,-0.08042041898224672,1.6525286746924994,203.1499938964844,-1.6320106934246426,200.2899932861328,1.0761871545589932,200.5200042724609,-0.08042041898224672
5797,2021-02-12,202.38999938964844,209.1300048828125,195.55999755859372,208.8800048828125,1370300.0,-0.010559783084250651,2.8826886008858468,-13.52096512699876,67.19627041510836,57.14005102901064,-1.7515268220985831,-4.668994839349182,3.271963771152741,0.837979023810874,15.00416921268214,13.570007324218778,1.052740798807747,4.002998352050781,-2.7211253214932754,10.727122025594838,0.640936515278753,7.3650601888228096,4.100006103515653,50.33160018171115,-9.545702142053017,3.3620618367720225,2,-0.0449981689453125,-2.3849945068359375,6.1425018310546875,1.2900009155273438,-6.130004882812472,4,-0.05939030737047235,-1.354030526899419,204.5500030517578,1.6525286746924994,203.1499938964844,-1.6320106934246426,200.2899932861328,-0.05939030737047235
5798,2021-02-16,198.1499938964844,202.75999450683597,197.4900054931641,201.6499938964844,948600.0,-0.02094967886728938,-1.1867279553757415,0.5392907607992872,53.453927802933066,56.93228403158861,2.6828133974495927,-0.21309022330814287,7.599472168642791,5.015531786593982,13.743237230421515,5.269989013671875,1.4723771956787175,-0.3810066223144304,-6.9455288541882965,6.183515609559436,-3.6632677382513634,2.9012544936225027,10.980010986328097,19.086182313757792,-40.49690889071323,3.28226111593693,2,4.195007324218722,1.8550109863280966,10.067508697509737,5.530006408691378,-3.1199951171875284,1,-0.03542765192987696,2.8826886008858468,202.38999938964844,-1.354030526899419,204.5500030517578,1.6525286746924994,203.1499938964844,-0.03542765192987696
5799,2021-02-17,199.1100006103516,202.66000366210938,196.6100006103516,197.2899932861328,674700.0,0.004844848566428528,-2.8050421297096526,-0.5200020926339367,57.577771719875905,57.80993524432513,1.3383798123367967,-1.0679722740606792,6.721552482091511,4.080251420564906,12.693829323384431,6.050003051757784,2.497511341827959,0.4775001525879077,-6.055256528253551,7.0102568334293665,-2.788878187832836,3.7438784930086513,10.020004272460909,26.160656858468144,-34.5541610878987,3.2663783404207316,2,3.235000610351534,0.8950042724609091,9.10750198364255,4.56999969482419,-5.729995727539091,2,-0.04203704028692745,-1.1867279553757415,198.1499938964844,2.8826886008858468,202.38999938964844,-1.354030526899419,204.5500030517578,-0.04203704028692745
5800,2021-02-18,201.08999633789062,201.9900054931641,198.05999755859372,198.32000732421875,540000.0,0.009944230432773704,-1.3890563692524538,1.521965860692823,57.219959948313864,58.04545170829885,-0.3771478694263237,-3.1172172757750616,4.745827117004524,2.1068881560478303,12.526442459117998,3.9300079345703693,2.7853643937909567,2.39999618530274,-4.201102958550223,9.001095329155703,-0.9005533866237556,5.700545757229236,7.768608398437493,40.75162707854518,-17.088752506946513,3.3005495719264846,2,1.2550048828125,-1.084991455078125,7.127506256103516,2.5900039672851562,-1.410003662109375,3,-0.06250928586377025,-2.8050421297096526,199.1100006103516,-1.1867279553757415,198.1499938964844,2.8826886008858468,202.38999938964844,-0.06250928586377025
5801,2021-02-19,197.9499969482422,202.0200042724609,196.94000244140625,200.55999755859372,643100.0,-0.015614896050683225,-1.1943901578942042,-0.9422422245970349,56.4580269771246,58.091668148816034,2.8492799638288773,0.09125520725780234,7.81275604186186,5.178325561638275,12.3292771488064,5.080001831054659,2.445908731943547,-0.780503082275402,-7.351431393416192,5.790425228865388,-4.065967237845797,2.504961073294993,10.642635644531254,17.612366246722402,-40.517002776163906,3.2854641555703985,2,4.3950042724609375,2.0550079345703125,9.340003967285156,5.730003356933594,3.2299957275390625,4,-0.02980547606690309,-1.3890563692524538,201.08999633789062,-2.8050421297096526,199.1100006103516,-1.1867279553757415,198.1499938964844,-0.02980547606690309
5802,2021-02-22,193.22999572753903,196.6199951171875,192.4900054931641,196.6199951171875,626600.0,-0.023844411687145906,1.4365724882633166,1.29885003712389,40.903053170600145,56.52469383860261,7.356865822621387,4.945079601029477,12.349818349430024,9.81535392428944,12.042372103207716,5.459991455078097,2.476269450126921,-5.4245040893555085,-12.220584477931538,1.3715762992205214,-8.82254428364351,-2.026463895067508,15.1019841645508,7.2053653941580125,-44.84141226848542,3.3980401942880083,2,7.580009460449247,6.775009155273466,14.06000518798831,10.450004577636747,1.639999389648466,0,0.0063137258587087075,-1.1943901578942042,197.9499969482422,-1.3890563692524538,201.08999633789062,-2.8050421297096526,199.1100006103516,0.0063137258587087075
5803,2021-02-23,192.05999755859372,195.77999877929688,187.6199951171875,192.92999267578125,788500.0,-0.006054951067716474,1.4840166104623618,0.2566357739898427,31.118393896496272,54.365458311670636,8.046819634128013,6.450524866485722,13.400427325072116,10.89169959882554,11.500459579119713,8.160003662109375,2.2121200861855357,-6.597502136230503,-13.381256388145403,0.1862521156843968,-9.989379262187953,-3.205625010273053,15.638303357539087,29.52127605609206,-17.50143533524606,3.39187712595745,2,6.315002441406278,6.315002441406278,14.62000274658206,11.62000274658206,6.699996948242244,1,0.021868150586437984,1.4365724882633166,193.22999572753903,-1.1943901578942042,197.9499969482422,-1.3890563692524538,201.08999633789062,0.021868150586437984
5804,2021-02-24,195.50999450683597,195.8999938964844,188.22000122070312,189.8000030517578,556200.0,0.01796312085857288,1.3667193319038364,-6.563245404798471,43.424865727804075,52.58459424244222,4.299626254202764,3.1178513844769498,9.76099436453984,7.368118931443831,10.854174560940594,7.679992675781278,1.9548396392489167,-3.1205047607421648,-9.952086961970366,3.7110774404860365,-6.536295861356251,0.29528633987192165,10.983608061360115,54.7916275925358,8.589155894515066,3.4157911006140997,2,2.865005493164034,2.865005493164034,9.380004882812472,8.170005798339815,6.3899993896484375,2,-0.002455095601377577,1.4840166104623618,192.05999755859372,1.4365724882633166,193.22999572753903,-1.1943901578942042,197.9499969482422,-0.002455095601377577
5805,2021-02-25,190.3600006103516,195.5200042724609,190.0,193.17999267578125,687100.0,-0.02634133313478415,-2.118652396367178,-0.4938697522781252,36.30243481859252,49.2949671640943,8.319444383869893,8.364326656399527,14.585589989152567,12.375993044561227,10.204067976507455,5.520004272460909,1.5168022284503877,-8.05949859619139,-15.637710384406091,-0.4812868079766872,-11.848604490298754,-4.270392702084024,15.001185510783984,19.027803827198795,-24.639308158896547,3.789105894107353,2,8.014999389648409,8.014999389648409,12.484996795654268,14.544998168945284,15.819992065429659,3,0.015864699846490193,1.3667193319038364,195.50999450683597,1.4840166104623618,192.05999755859372,1.4365724882633166,193.22999572753903,0.015864699846490193
5806,2021-02-26,194.02999877929688,195.07000732421875,190.83999633789062,191.8800048828125,911600.0,0.019279250668092995,1.0,-0.7624113283300313,42.402432282562415,46.54009626047809,3.3528391665957713,4.717234328404288,10.557786004919677,8.664566858006367,10.089528065430923,4.710006713867159,1.3389396240854126,-4.250500488281261,-12.05171422439912,3.5507132478365975,-8.15110735634019,-0.34989362022233195,10.266715881601812,71.22226291232639,28.029714419895242,3.900606868058929,2,1.1599960327148438,4.345001220703125,8.337501525878906,11.605003356933594,11.550003051757812,4,0.029119177096481152,-2.118652396367178,190.3600006103516,1.3667193319038364,195.50999450683597,1.4840166104623618,192.05999755859372,0.029119177096481152
5807,2021-03-01,195.8000030517578,196.69000244140625,194.25,195.5800018310547,576900.0,0.009122322752134204,1.44000244140625,0.10232643965309222,43.604338620837986,45.44569746246753,0.6143429040146771,3.25011756656275,8.39803344787964,6.842408956364466,9.58960214717731,2.660003662109375,0.591223786653984,-2.5669960021972713,-10.208364295962468,5.074372291567926,-6.38768014907987,1.2536881446853272,7.496108436518199,90.18744574470233,44.10878578577224,3.8206841468825985,3,-0.660003662109375,2.5749969482421875,6.567497253417969,9.834999084472656,8.569992065429688,0,0.02747696394366894,1.0,194.02999877929688,-2.118652396367178,190.3600006103516,1.3667193319038364,195.50999450683597,0.02747696394366894
5808,2021-03-02,193.9900054931641,196.3600006103516,192.25999450683597,195.7700042724609,584100.0,-0.00924411404689951,1.7702823915127364,-8.090858648910825,41.813947512635714,43.69416143944085,1.9804559198288132,4.941739294165217,9.72570588287951,8.610913696337064,10.09983445301165,4.100006103515625,-0.6266719230998774,-4.140993499755837,-12.025440781452915,3.7434537819412412,-8.083217140604376,-0.1987698589072977,8.365539012846597,68.1228269289668,21.12006468349609,3.942223640848539,3,0.8299942016601278,4.384994506835909,8.219993591308565,11.644996643066378,10.75,1,0.0045362626893394875,1.44000244140625,195.8000030517578,1.0,194.02999877929688,-2.118652396367178,190.3600006103516,0.0045362626893394875
5809,2021-03-03,190.47999572753903,195.33999633789062,190.2100067138672,192.7100067138672,595000.0,-0.018093765999448563,-2.703978318111208,1.2528160200250873,33.81038634391717,41.09309770561899,4.623804549135741,7.9139718784887805,12.62367659725524,12.030975521786843,11.437238417754639,5.1299896240234375,-1.9099734928721546,-7.052002716064493,-15.360564278973214,1.2565588468442286,-11.206283497518854,-2.897721934610132,10.991415815142261,7.174821410650161,-33.638750828205,4.154280781454366,3,4.340003967285185,7.895004272460966,10.447502136230497,14.940002441406278,14.820007324218778,2,0.043469125183835944,1.7702823915127364,193.9900054931641,1.44000244140625,195.8000030517578,1.0,194.02999877929688,0.043469125183835944
5810,2021-03-04,190.3000030517578,194.3000030517578,189.50999450683597,190.25999450683597,764000.0,-0.000944942670193516,-5.220755801280339,-0.017940963146429626,31.205488494527998,38.28726009644159,3.478029831961834,7.796690768784572,12.180465470859644,12.09271474157373,12.890698431115243,4.790008544921847,-2.4461995131939887,-6.789495849609381,-15.6589663562834,2.079974657064639,-11.22423110294639,-2.3547605962723708,10.340323505393854,11.002892366150675,-24.376024043640783,4.434735253337005,3,1.8549957275390625,8.074996948242188,10.412498474121094,14.904998779296875,13.419998168945312,3,0.06095633556858959,-2.703978318111208,190.47999572753903,1.7702823915127364,193.9900054931641,1.44000244140625,195.8000030517578,0.06095633556858959
5811,2021-03-05,193.7700042724609,194.92999267578125,188.22999572753903,190.6499938964844,678600.0,0.018234372911488217,1.4632399758776033,77.98360030516459,39.01071538896679,38.07700034292677,-0.7233232101527278,4.100606874271222,8.209190417576394,8.458131840451443,14.562368729001445,6.699996948242216,-3.177295131622543,-3.0424949645996264,-11.965847091412257,5.880857162213005,-7.504171028005942,1.419181098806689,6.0891023982929084,65.4846826048137,30.675409624021754,4.461676063406319,3,-1.615005493164034,4.604995727539091,6.942497253417997,11.434997558593778,11.419998168945341,4,0.06404494054647691,-5.220755801280339,190.3000030517578,-2.703978318111208,190.47999572753903,1.7702823915127364,193.9900054931641,0.06404494054647691
5812,2021-03-08,188.8500061035156,194.00999450683597,188.55999755859372,193.19000244140625,582200.0,-0.02539091737866339,-1.2154398675094102,-1.3910198412504684,38.345878175951,38.880054151755076,3.9225313743077663,8.622320215375424,12.513663877617859,13.10997875975508,16.291956688651073,5.449996948242244,-4.242003881074766,-7.428993225097685,-16.928054485525422,2.0700680353300527,-12.178523855311568,-2.679462594883802,10.274753874024242,7.626199306316668,-27.966876195310544,4.749530630213875,3,3.604995727539091,9.524993896484403,11.694995880126982,16.35499572753909,15.029998779296903,0,0.08858880162476024,1.4632399758776033,193.7700042724609,-5.220755801280339,190.3000030517578,-2.703978318111208,190.47999572753903,0.08858880162476024
5813,2021-03-09,191.9900054931641,193.1499938964844,190.6000061035156,190.8699951171875,670400.0,0.01662694883857907,-2.0722959122705054,-0.2580671246651199,41.53992705658302,38.6706165216194,0.8622324643017976,5.070474698318634,8.857050475397614,9.687825416693386,17.987833345436073,4.299987792968807,-5.057246122703248,-3.8624938964843523,-13.325708930081845,5.6007211371131405,-8.594101413283084,0.8691136203143799,6.4444685927546175,52.88339582068085,15.432224780707507,4.731607516798739,3,0.46999359130856533,6.384994506835909,8.554996490478487,13.214996337890597,16.33000183105466,1,0.06448246924220347,-1.2154398675094102,188.8500061035156,1.4632399758776033,193.7700042724609,-5.220755801280339,190.3000030517578,0.06448246924220347
5814,2021-03-10,190.1000061035156,194.13999938964844,189.6499938964844,194.13999938964844,778300.0,-0.009844259261275967,1.2227786905368772,-3.60710344545708,36.913559430435335,38.738519256268596,2.127892578605696,6.490705319026318,10.179124379358427,11.343449319831592,19.57376577083094,4.490005493164034,-5.024024967340324,-5.242993927001976,-14.797074005047165,4.311086151043213,-10.020033966024585,-0.4659538879793672,7.685599244279246,27.910615339416996,-8.746205588890707,4.777040039022601,3,2.3599929809570597,8.274993896484403,10.444995880126982,15.104995727539091,18.05999755859378,2,0.07701209321201463,-2.0722959122705054,191.9900054931641,-1.2154398675094102,188.8500061035156,1.4632399758776033,193.7700042724609,0.07701209321201463
5815,2021-03-11,192.0200042724609,194.1100006103516,190.0,191.13999938964844,913900.0,0.010099937439769446,-1.6012631944914084,-0.2178233527845362,42.7275027302648,38.774638194902195,0.5231429694871679,3.8937581357668876,7.630555855892311,9.254384533109175,20.83284534563175,4.110000610351591,-4.54609517137871,-2.7664962768554915,-11.681078456010994,6.148085902300011,-7.223787366433243,1.6907948127222596,5.15566446149748,56.567317480886416,16.77853215896701,4.45729108957775,3,0.43999481201174717,6.354995727539091,9.149997711181669,13.184997558593778,15.239990234375057,3,0.06915945466001383,1.2227786905368772,190.1000061035156,-2.0722959122705054,191.9900054931641,-1.2154398675094102,188.8500061035156,0.06915945466001383
5816,2021-03-12,188.1000061035156,191.6199951171875,184.6000061035156,191.5399932861328,885900.0,-0.020414530162092603,2.9000038147069827,-3.9090546539049997,43.58269774111054,38.772233652710256,3.926416098046417,6.87042547031254,10.901191498706169,13.000923851782659,21.960547642826036,7.4199981689453125,-4.85073706550358,-5.8639945983887,-13.985888857165207,2.2578996603878068,-9.92494172777694,-1.803047469000461,8.502322213436543,36.68765684654659,-6.924349179028084,4.060947129388247,3,2.379997253417997,8.764999389648466,13.069995880126982,17.10499572753909,21.399993896484403,4,0.0830409070193836,-1.6012631944914084,192.0200042724609,1.2227786905368772,190.1000061035156,-2.0722959122705054,191.9900054931641,0.0830409070193836
5817,2021-03-15,190.3699951171875,190.55999755859372,187.07000732421875,187.0800018310547,456600.0,0.012067990111721105,-1.1087667052364032,-0.9563969606507996,47.942532997567994,39.45318759548052,0.8998026197191109,3.8512095153741086,8.031257989228152,10.635497855642427,23.973925478562595,3.4899902343749716,-4.395423437342714,-2.9930053710937443,-10.219126661431005,4.233115919243517,-6.606066016262389,0.6200552740749004,5.272147422689727,60.48210769769674,14.464460984195803,3.6130606451686336,3,-0.399993896484375,6.4950103759765625,10.800006866455078,14.835006713867188,20.74000549316409,0,0.07784844095360666,2.9000038147069827,188.1000061035156,-1.6012631944914084,192.0200042724609,1.2227786905368772,190.1000061035156,0.07784844095360666
5818,2021-03-16,191.1300048828125,194.1499938964844,190.2700042724609,192.1999969482422,609700.0,0.003992277066336758,-1.7813612622713069,-0.3252262154879344,44.29391504931275,40.618024118302245,-0.3448239822265009,2.675487877290408,6.606513698489749,9.77088744823567,25.649099153742284,3.8799896240234943,-4.406174579627077,-1.8819961547851562,-8.804680278035278,5.040687968464965,-5.343338216410217,1.5793459068399045,3.62876674215579,68.37703796966763,22.499750699218843,3.461342061625063,3,-1.3650054931640625,5.7350006103515625,9.777496337890625,14.074996948242188,21.239990234375,1,0.06670852129061267,-1.1087667052364032,190.3699951171875,2.9000038147069827,188.1000061035156,-1.6012631944914084,192.0200042724609,0.06670852129061267
5819,2021-03-17,190.7400054931641,190.88999938964844,186.69000244140625,190.0,1227900.0,-0.0020404927519754867,7.076969350176798,-0.6915990473881873,50.56514714158634,42.769097301308726,0.09603564057061931,2.5363151494173053,6.4044520318350635,10.027409150530332,27.447995606686646,4.44000244140625,-4.63536394849902,-1.853495788574179,-8.213078901946119,4.506087324797761,-5.033287345260163,1.3262957681118053,3.4099884033203125,64.29326950730847,14.399254710625868,3.179791556685971,3,-0.9750061035156534,6.124999999999972,10.644992828369112,14.464996337890597,20.729995727539034,2,0.09216735516810459,-1.7813612622713069,191.1300048828125,-1.1087667052364032,190.3699951171875,2.9000038147069827,188.1000061035156,0.09216735516810459
5820,2021-03-18,188.5200042724609,191.0800018310547,186.08999633789062,187.72000122070312,678400.0,-0.01163888621562792,-1.4581230245380097,1.0810771800316745,41.43612865953641,43.03858766470535,2.2763763399402137,3.9698561552381477,8.222633112084822,12.062943902448154,29.37754196416349,4.9900054931640625,-4.720232162852142,-3.444997406005882,-8.648500824090405,1.7585060120786409,-6.046749115048129,-0.8432456969636348,5.629989624023494,41.04715371292325,-5.894973070120514,2.6017517090422615,3,0.8549957275390909,8.345001220703153,12.864994049072294,16.68499755859378,28.139999389648466,3,0.10417992226047001,7.076969350176798,190.7400054931641,-1.7813612622713069,191.1300048828125,-1.1087667052364032,190.3699951171875,0.10417992226047001
5821,2021-03-19,192.0500030517578,192.9600067138672,187.94000244140625,189.33999633789062,1303600.0,0.018724796834796997,1.2163305589145745,3.3874954700643976,44.47391569483498,43.71948072235912,-1.702274990408398,-0.02615997656118907,4.5488916712882315,8.479860716032874,30.952321524047978,5.0200042724609375,-4.062636594034132,0.3800010681152344,-3.9984073812473184,4.758409517477787,-1.809203156566042,2.5692052927965108,1.3359918212890989,73.94551512627288,31.132178177304112,2.1892042246812697,3,-2.6750030517578125,4.81500244140625,8.124996185302734,13.154998779296875,28.0,4,0.07919807973644777,-1.4581230245380097,188.5200042724609,7.076969350176798,190.7400054931641,-1.7813612622713069,191.1300048828125,0.07919807973644777
5822,2021-03-22,194.4499969482422,195.8800048828125,192.6000061035156,192.69000244140625,577900.0,0.012496713659710723,-2.3814643815036387,0.649442858510273,50.66626825242603,44.73351863300835,-3.60329806873969,-2.4559878834254505,2.014282831345298,6.0756464261259,31.437375944415486,3.8300018310546875,-3.1969976434027103,2.7189949035644645,-1.7831696982374297,7.221159505366359,0.4679126026635174,4.970077204465412,-9.849990844726591,85.39319012839816,43.8901537852488,2.251082300900951,3,-4.209991455078125,2.415008544921875,4.892505645751953,10.7550048828125,23.699996948242216,0,0.0773978055436213,1.2163305589145745,192.0500030517578,-1.4581230245380097,188.5200042724609,7.076969350176798,190.7400054931641,0.0773978055436213
5823,2021-03-23,196.25999450683597,197.4499969482422,194.3800048828125,195.6999969482422,488100.0,0.009308293067628925,1.0884282422304803,0.3181814241003083,58.805610700686735,47.165968774147395,-5.301399241425571,-4.147861993077385,0.00926658435241734,4.264246512178261,31.017155781158735,3.0699920654296875,-2.8696870346390995,4.318992614746122,-0.6185455516941261,9.25653078118637,1.8502235315260123,6.787761697966232,-11.434388427734433,89.5246269588942,41.874955375976874,2.4687690832201183,3,-5.23499298095706,-2.5799942016601847,4.915008544921847,8.945007324218722,23.360000610351534,1,0.07566496748780027,-2.3814643815036387,194.4499969482422,1.2163305589145745,192.0500030517578,-1.4581230245380097,188.5200042724609,0.07566496748780027
5824,2021-03-24,195.02999877929688,196.9900054931641,193.8500061035156,196.4199981689453,473000.0,-0.006267174981991808,1.482199183387904,-2.4821525885557323,56.98257829988962,48.74986605966127,-3.686182792866589,-3.1153982131606313,1.1319931386694861,5.633049996712288,30.646742162376977,3.1399993896484943,-2.1311657036299607,3.1129966735839787,-1.7556845188442765,7.981677866012234,0.6786560773698511,5.547337269798106,-9.699417065429714,78.6972003615903,25.320906945071755,2.4343405962141214,3,-4.004997253417969,-1.399993896484375,6.1450042724609375,10.175003051757812,23.740005493164034,2,0.08890938033339779,1.0884282422304803,196.25999450683597,-2.3814643815036387,194.4499969482422,1.2163305589145745,192.0500030517578,0.08890938033339779
5825,2021-03-25,193.3800048828125,195.75999450683597,191.80999755859372,195.75999450683597,512800.0,-0.008460205644320262,2.3193396377624302,1.7122235029365154,49.391576093813356,49.39529698773936,-2.0372206251457214,-1.2938910353908568,2.6717084899506744,7.385564125900316,30.404847668042017,3.9499969482422443,-1.767968221397524,1.3120025634765682,-3.5406553258846714,6.164660452837808,-1.1143263812040516,3.738331508157188,-7.564646559570349,57.20300298276606,5.136991892887529,2.4263289446806247,3,-1.6100082397460938,-0.06999969482424717,7.7949981689453125,11.824996948242188,27.8699951171875,3,0.09354636405585515,1.482199183387904,195.02999877929688,1.0884282422304803,196.25999450683597,-2.3814643815036387,194.4499969482422,0.09354636405585515
5826,2021-03-26,199.67999267578125,200.08999633789062,191.6199951171875,192.6199951171875,632800.0,0.03257827921137202,1.1497451706349822,-2.9663984612918384,66.19802397773293,51.42368487442435,-7.288284837005136,-7.535227426129552,-3.6940599838584944,1.2399822455800518,29.745268719647232,8.470001220703125,-0.8311061346126678,7.329490661621094,1.4472924270849603,13.211688896157227,4.388391544353027,10.27058977888916,-13.399248807539095,95.15934352987804,35.92406565944688,2.9410991172680645,3,-6.589996337890625,-6.369987487792997,1.4950103759765625,5.5250091552734375,19.540008544921875,4,0.08503611583108595,2.3193396377624302,193.3800048828125,1.482199183387904,195.02999877929688,1.0884282422304803,196.25999450683597,0.08503611583108595
5827,2021-03-29,201.17999267578125,201.3800048828125,198.30999755859372,199.1699981689453,904500.0,0.0075120195063085315,1.547703918502268,0.28470186995876234,64.45422765909537,53.663719608844644,-7.927266157564816,-9.076882688580838,-5.124486579101358,-0.07137113254276528,29.435060341470876,3.0700073242187784,-0.259091560651143,8.560491180419916,1.6176440494081987,15.503338311431634,5.0890676149140575,12.031914745925775,-14.070693659360188,97.95069665057407,36.34584493756227,3.471423565505865,3,-7.4449920654296875,-8.189987182617188,-0.0049896240234375,4.0250091552734375,17.220001220703153,0,0.09379665505002377,1.1497451706349822,199.67999267578125,2.3193396377624302,193.3800048828125,1.482199183387904,195.02999877929688,0.09379665505002377
5828,2021-03-30,194.8699951171875,199.63999938964844,194.38999938964844,199.4900054931641,750000.0,-0.031364935820247575,1.1341471357195358,-2.2985189065263905,56.58657022843119,54.33276661849406,-1.1521174446895657,-2.843358731959114,1.1970581841659396,6.355611823150582,29.04441238892809,6.7899932861328125,0.460623566299148,2.2064941406250114,-4.783913890516942,9.196902171766965,-1.2887098749459653,5.701698156195988,-6.619039631455109,33.29914700953048,-31.222456815317322,3.4952040155709816,3,-1.1349945068359375,-1.8799896240234375,5.537509918212891,10.335006713867188,28.37001037597659,1,0.11946425495262725,1.547703918502268,201.17999267578125,1.1497451706349822,199.67999267578125,2.3193396377624302,193.3800048828125,0.11946425495262725
5829,2021-03-31,198.75999450683597,200.22999572753903,195.6699981689453,195.80999755859372,697600.0,0.019962023334116452,-1.823531634865653,-0.6385260439201212,58.82660675048221,56.26504196193249,-4.229635191768892,-6.409873345652613,-2.6943043481727784,2.416715841352328,28.238465190949434,5.360000610351534,0.950781533531881,5.682493591308628,-1.7313510722309786,13.096338254848234,1.9755712595388388,9.389415923078417,-9.45871506933716,73.15565825349604,7.312790405332137,3.7069223317697975,3,-4.099990844726591,-5.769989013671903,-0.3849945068359659,4.815002441406222,24.13000488281247,2,0.10495070027602615,1.1341471357195358,194.8699951171875,1.547703918502268,201.17999267578125,1.1497451706349822,199.67999267578125,0.10495070027602615
5830,2021-04-01,201.8999938964844,203.1699981689453,200.08999633789062,200.08999633789062,640400.0,0.015797944638906936,-2.4033215309391336,0.6135591291619015,68.4491996063718,58.92896239654769,-5.891659047566634,-9.102986881010025,-5.891408392333716,-0.8331357749320887,27.03070110645446,4.410003662109347,1.6869349398289728,8.242493438720743,-0.02256413025250481,16.50755100769399,4.109964654234119,12.375022223207367,-11.632416423360496,89.00429491862667,18.669059217630945,4.1325287844866265,4,-4.504997253417997,-8.014991760253935,-3.5249938964844034,1.675003051757784,19.990005493164034,3,0.08355626986608966,-1.823531634865653,198.75999450683597,1.1341471357195358,194.8699951171875,1.547703918502268,201.17999267578125,0.08355626986608966
5831,2021-04-05,206.17999267578125,206.75999450683597,202.00999450683597,202.3999938964844,562600.0,0.02119860776960314,-1.0833344487425136,2.088399932557699,70.05837139321622,61.083640523302165,-8.891580521296476,-13.076004071836024,-10.08968896320016,-5.172868096685079,25.748029529936655,4.8600006103515625,2.3362564567619586,11.901992797851562,1.9169739925976046,21.88701160310552,6.9094833952245835,16.89450220047854,-14.622173133075194,95.3112202101937,22.749383541900684,4.9925094026269825,4,-6.989997863769531,-10.499992370605469,-7.80499267578125,-2.6049957275390625,15.280014038085938,0,0.0730915115896642,-2.4033215309391336,201.8999938964844,-1.823531634865653,198.75999450683597,1.1341471357195358,194.8699951171875,0.0730915115896642
5832,2021-04-06,205.5800018310547,205.8500061035156,202.77999877929688,205.1300048828125,583900.0,-0.0029100342712207183,5.2020005856879425,0.11904685014895579,68.40766089294144,62.15053498910824,-7.316137576070361,-11.761392460985064,-9.336218391895216,-4.585451727666651,24.39604078758665,3.399993896484375,3.60635672824597,10.465502166748053,-0.3716206447757884,21.302624978271893,5.046940760986132,15.884063572509973,-12.197921292653035,90.46084768342605,16.652139299029983,5.418561405761927,4,-6.390007019042969,-9.900001525878906,-8.797504425048828,-2.0050048828125,12.970001220703125,1,0.06634886306138754,-1.0833344487425136,206.17999267578125,-2.4033215309391336,201.8999938964844,-1.823531634865653,198.75999450683597,0.06634886306138754
5833,2021-04-07,204.3699951171875,206.6199951171875,204.22999572753903,205.57000732421875,411300.0,-0.005885819160861616,-2.2297049302017826,-2.666711878200129,67.00773983492151,63.264441826334,-5.402921973594289,-10.093871328453474,-7.894973632676113,-3.339617425106269,23.02685573121543,2.389999389648466,4.584293821417532,8.636495971679693,-2.8443243873317385,20.117316330691125,2.8960857921739773,14.376906151185409,-9.382564902573733,78.44905158820774,3.2947374763101465,5.740410179505716,4,-5.180000305175781,-8.689994812011719,-7.612495422363281,-0.7949981689453125,14.8800048828125,2,0.0686499932206388,5.2020005856879425,205.5800018310547,-1.0833344487425136,206.17999267578125,-2.4033215309391336,201.8999938964844,0.0686499932206388
5834,2021-04-08,204.7400054931641,206.83999633789062,204.50999450683597,206.2100067138672,662100.0,0.0018104926594748605,-1.414480653985463,1.2249885560245937,71.21927479575086,65.68974168210482,-4.750260286662211,-9.814023825118227,-8.155242461666859,-3.7019417876576597,21.967551544955537,2.470001220703125,5.212000636623628,8.274506378173868,-3.5555027883504238,20.10451554469816,2.359501794911722,14.189510961436014,-8.339867563483665,68.88902452256987,-10.14258297182677,5.915004583262145,4,-5.510009765625028,-9.020004272460966,-8.142505645751982,-1.1650085449219034,16.17999267578122,3,0.09035850104349863,-2.2297049302017826,204.3699951171875,5.2020005856879425,205.5800018310547,-1.0833344487425136,206.17999267578125,0.09035850104349863
5835,2021-04-09,205.3000030517578,206.1300048828125,203.9199981689453,205.88999938964844,760400.0,0.0027351643233810563,3.1308253950145457,0.4013577196952474,68.79434251227843,65.97822151927656,-3.8460430232690896,-9.832207745193841,-8.549338836379832,-4.204135315605896,20.79542560139768,2.2100067138671875,5.445174152201361,8.17050399780274,-4.091773821120142,20.432781816725623,2.039365088341299,14.301642907264181,-7.438284944927972,68.11609311964699,-11.081385821584107,6.131138909461437,4,-4.685005187988281,-9.580001831054688,-8.702503204345703,-1.725006103515625,14.360000610351562,4,0.08567947431279888,-1.414480653985463,204.7400054931641,-2.2297049302017826,204.3699951171875,5.2020005856879425,205.5800018310547,0.08567947431279888
5836,2021-04-12,203.72000122070312,205.67999267578125,202.82000732421875,203.9499969482422,789600.0,-0.007696063358831773,-1.8177424325563565,0.3898256866497698,63.462112042928474,65.86798645081358,-1.824572807435061,-7.4014720150833,-6.890265484055391,-2.5675852539248467,18.519027047167967,2.8599853515625,5.8500663042764245,5.809502410888683,-6.013135870769787,17.632140692547154,-0.10181672994056612,11.720821551717933,-4.601324161524786,23.15278341526481,-52.97820565968756,5.91131914082924,4,-3.1050033569335938,-8.0,-8.455001831054688,-0.1450042724609375,14.199996948242188,0,0.08919103701192577,3.1308253950145457,205.3000030517578,-1.414480653985463,204.7400054931641,-2.2297049302017826,204.3699951171875,0.08919103701192577
5837,2021-04-13,205.19000244140625,206.2899932861328,203.0200042724609,204.44000244140625,516700.0,0.007215792322279535,1.2169554647494114,-3.2609301399854043,63.09770151213827,66.59144548233657,-2.9792333679158673,-8.120616271579479,-8.17415176840521,-3.913955585622489,16.17159419870078,3.2699890136719034,6.812116583200606,6.538503265380854,-5.151173080049006,18.228179610810713,0.693665092665924,12.383341438095783,-4.9903406832081885,58.95526353746764,-14.841994783595318,5.844838172714927,4,-3.9350051879882812,-9.470001220703125,-9.925003051757812,-1.6150054931640625,12.830001831054659,1,0.07929238305412545,-1.8177424325563565,203.72000122070312,3.1308253950145457,205.3000030517578,-1.414480653985463,204.7400054931641,0.07929238305412545
5838,2021-04-14,203.8800048828125,204.8600006103516,202.58999633789062,204.8600006103516,407500.0,-0.006384314747341691,3.6326819774229113,-1.3066609700521212,62.94997150976795,67.04959712225721,-0.28693402113842126,-6.12023219683519,-6.83900820695311,-2.4807815740142587,14.935343301991233,2.600006103515625,6.634564853207081,4.591005706787115,-6.757231369956088,15.939242783530318,-1.0831128315844865,10.265124245158717,-2.750696283457472,30.35314223345588,-41.05527845144867,5.674118538371598,4,-0.415008544921875,-8.160003662109375,-8.465003967285156,-0.6400070190429688,19.069992065429688,2,0.07195407993725245,1.2169554647494114,205.19000244140625,-1.8177424325563565,203.72000122070312,3.1308253950145457,205.3000030517578,0.07195407993725245
5839,2021-04-15,208.32000732421875,208.77999877929688,204.91000366210938,204.91000366210938,409900.0,0.021777527639153638,-1.2697894199876498,-3.4796107434798524,70.21104693647537,67.24535793671316,-3.6076174546293203,-9.671519589012803,-11.322645177228168,-6.766546865951142,13.338004327115405,4.899993896484375,6.570052523963994,8.152008056640625,-3.1313079408980684,19.43532405417932,2.5103500578712783,13.793666055409972,-6.391202441468749,92.56880010254692,18.563603833279046,5.641657998769345,4,-2.9250106811523438,-11.6300048828125,-12.902507781982422,-5.080009460449219,13.069992065429688,3,0.05246732090773376,3.6326819774229113,203.8800048828125,1.2169554647494114,205.19000244140625,-1.8177424325563565,203.72000122070312,0.05246732090773376
5840,2021-04-16,208.16000366210938,208.58999633789062,206.77999877929688,208.58999633789062,365100.0,-0.0007680667073919345,7.418736692689851,-0.1260974234600274,63.75731500826807,66.54524056060782,-2.7560794205452055,-8.395116188466545,-11.102327017938194,-6.50244628148738,11.558544963584959,1.80999755859375,7.308181835682632,7.010004425048834,-3.388858494178038,17.408867344275706,1.810572965435398,12.20943588466227,-5.57000732421875,89.98392774386937,17.883987010884184,5.1994314596134314,4,-2.475006103515625,-11.470001220703125,-12.742504119873047,-4.920005798339844,16.339996337890625,4,0.06129897330107803,-1.2697894199876498,208.32000732421875,3.6326819774229113,203.8800048828125,1.2169554647494114,205.19000244140625,0.06129897330107803
5841,2021-04-19,207.25999450683597,209.3999938964844,206.75999450683597,208.0399932861328,399400.0,-0.004323641138738288,-1.9662934832925665,1.8139815471965273,60.05956074706431,65.61767387773259,-1.884987768457819,-6.63749500984261,-10.156376181661727,-5.4865497519533335,10.366953475449286,2.6399993896484375,7.692405913421368,5.349495697021524,-4.4549349038221635,15.153926297865212,0.44728039659969454,10.251710997443354,-3.6795977783203284,68.5756217790725,-0.24386433435721244,4.902215300421842,4,-1.264999389648466,-10.259994506835966,-11.842494964599638,-4.019996643066435,17.240005493164034,0,0.05982828082562941,7.418736692689851,208.16000366210938,-1.2697894199876498,208.32000732421875,3.6326819774229113,203.8800048828125,0.05982828082562941
5842,2021-04-20,209.5,209.97999572753903,206.9499969482422,207.08999633789062,382100.0,0.010807707963584656,-1.252785151907042,-3.0897531202317334,77.97321457746912,66.83605996023788,-3.9230118801066283,-8.107876172349052,-12.330233896216527,-7.598541643977228,10.036366116692758,3.0299987792968466,7.502762205854225,6.837001037597645,-2.8661606053495063,16.540162680544796,1.985420216124055,11.688581859071235,-4.8720757812499755,93.50479340754221,19.358103370726823,4.851580821473576,4,-3.2150039672851562,-11.465003967285156,-15.827495574951172,-7.769996643066406,14.110000610351591,1,0.040190922047471656,-1.9662934832925665,207.25999450683597,7.418736692689851,208.16000366210938,-1.2697894199876498,208.32000732421875,0.040190922047471656
5843,2021-04-21,211.1100006103516,211.7400054931641,208.8699951171875,208.8699951171875,527100.0,0.0076849671138501385,-1.5625029802249557,0.9294614478732818,75.86927700137956,67.3527268719744,-5.002461502082468,-9.010270170265073,-13.886252477400319,-9.084077711437061,10.258720166159051,2.870010375976591,6.9130685534430825,7.7045013427734546,-2.2061110404219164,17.615113725968826,2.749195151175769,12.65980753437114,-5.411662089843759,90.7759192691869,15.82211251569423,4.95530619159769,4,-3.944999694824247,-12.194999694824247,-17.692497253417997,-9.379997253417997,9.289993286132812,2,0.03273176847203563,-1.252785151907042,209.5,-1.9662934832925665,207.25999450683597,7.418736692689851,208.16000366210938,0.03273176847203563
5844,2021-04-22,212.3699951171875,214.3699951171875,210.6699981689453,211.07000732421875,654900.0,0.0059684264278956345,-2.523796375684827,0.5803502700935206,73.80625588944295,67.90960613610379,-5.661711708506772,-9.385803338669888,-15.069095640283365,-10.231135799849767,10.562039317851921,3.6999969482421875,6.476304397015525,8.097496032714844,-1.7617826144948765,17.956774679924564,3.1678567091099694,13.027135356319718,-5.463323202148416,73.71879317224375,0.5198777037333855,4.929639323604866,4,-3.8899993896484375,-12.139999389648438,-19.05499267578125,-11.164993286132841,7.5500030517578125,3,0.049818722391628656,-1.5625029802249557,211.1100006103516,-1.252785151907042,209.5,-1.9662934832925665,207.25999450683597,0.049818722391628656
5845,2021-04-23,211.47000122070312,214.4900054931641,210.0500030517578,210.0500030517578,766800.0,-0.004237858064590316,-5.253532629135768,1.0923165406826612,64.21279966153563,67.99301587150458,-4.240384904372263,-7.442652701144311,-14.193018187993118,-9.251033269147456,10.37894357674717,4.440002441406278,6.166722227522655,6.293002319335926,-2.6338435555151136,15.219848194186966,1.8295793819104063,10.756425256761446,-3.0706646652343466,60.93143621914159,-9.079208073985868,4.463422937425525,4,-2.9300003051757812,-11.180000305175781,-18.154998779296875,-10.264999389648466,5.6100006103515625,4,0.046909718218576923,-2.523796375684827,212.3699951171875,-1.5625029802249557,211.1100006103516,-1.252785151907042,209.5,0.046909718218576923
5846,2021-04-26,216.66000366210938,217.3500061035156,211.16000366210938,211.16000366210938,832900.0,0.024542499699470977,-1.2509099786931714,3.8732444310720924,73.87928602105848,69.19096970582905,-8.271671166898557,-11.905744492015515,-19.392255281733696,-14.33312756766884,11.531752408049032,6.190002441406222,5.813788573071292,10.634004211425776,0.7318829683503054,20.536125454501246,5.682943589888026,15.585064832963525,-7.042533319101523,93.3653669808901,24.869917792849463,4.951060621537736,4,-6.69000244140625,-14.014999389648438,-23.540000915527344,-15.455001831054716,0.2899932861328125,0,0.0361857112774604,-5.253532629135768,211.47000122070312,-2.523796375684827,212.3699951171875,-1.5625029802249557,211.1100006103516,0.0361857112774604
5847,2021-04-27,220.0500030517578,220.50999450683597,214.42999267578125,216.0,731800.0,0.015646632199523447,1.4466877281532964,0.7363641912286932,80.89045604985262,71.18435687694958,-10.428807112146728,-14.55585162098916,-22.682653605521068,-17.59488962355121,13.235096780520333,6.080001831054716,5.718364228968738,13.080503082275385,1.6452661731629519,24.515739991387818,7.362884627719154,18.798121536831616,-10.0,96.04818316840095,27.621612097287084,5.717618454556224,4,-7.340003967285156,-13.985008239746094,-26.93000030517578,-21.264999389648438,-4.0500030517578125,1,0.020222662515462453,-1.2509099786931714,216.66000366210938,-5.253532629135768,211.47000122070312,-2.523796375684827,212.3699951171875,0.020222662515462453
5848,2021-04-28,218.1499938964844,221.1499938964844,217.7100067138672,220.0,470700.0,-0.008634442758114869,-1.5201551600787186,-0.4567912862961037,74.91634889358275,71.70716820551705,-7.031126715204806,-11.407191615630126,-20.566379136009658,-15.568246546180973,14.228738668934016,3.439987182617216,5.998164086580147,10.016493988037126,-0.963291885328573,20.996279861402826,4.526601051354277,15.506386924719976,-6.989990234375028,72.97295068107874,4.414654148274707,5.489892936682854,4,-4.194999694824219,-11.764999389648466,-24.59748840332034,-21.28498840332034,1.1100006103515625,2,0.02502868148810511,1.4466877281532964,220.0500030517578,-1.2509099786931714,216.66000366210938,-5.253532629135768,211.47000122070312,0.02502868148810511
5849,2021-04-29,219.6199951171875,221.1499938964844,218.19000244140625,219.6000061035156,480600.0,0.006738488479631322,-1.084503712618625,-0.010804836607791713,75.73684478993962,73.03822707014723,-7.520521172091918,-11.841400100606052,-21.829523198263132,-16.910881394892783,15.423052213602809,3.0,6.293332044615312,10.443495178222662,-0.7482268760151953,21.63521723246052,4.847634151103733,16.03935620534159,-6.461993408203114,86.21621584468441,16.87486377031361,5.59586102711893,4,-5.665000915527315,-13.235000610351562,-27.267494201660156,-22.754989624023438,-0.69000244140625,3,0.0035515836291712954,-1.5201551600787186,218.1499938964844,1.4466877281532964,220.0500030517578,-1.2509099786931714,216.66000366210938,0.0035515836291712954
5850,2021-04-30,218.7700042724609,219.67999267578125,216.0500030517578,216.0500030517578,614300.0,-0.0038702798635117386,-1.669108819800514,136.07480916011045,77.77777151930502,75.00691715595174,-5.595672691252929,-10.18493533513859,-20.842118162507717,-15.98794944453644,17.100982773926177,3.6299896240234375,6.749415731198269,8.750003814697237,-2.673125766325853,20.173133395720328,3.038439024185692,14.461568605208782,-4.013604125976514,76.176256751142,0.951367953112424,5.711564790511541,4,-4.720008850097628,-12.385009765624972,-26.442501068115206,-21.904998779296847,0.01998901367190342,4,0.005256634246129099,-1.084503712618625,219.6199951171875,-1.5201551600787186,218.1499938964844,1.4466877281532964,220.0500030517578,0.005256634246129099
5851,2021-05-03,221.25,222.4900054931641,218.42999267578125,219.8000030517578,616900.0,0.011336086662275813,1.0661601121305033,0.5330868740813932,78.57650190436168,75.07394908116203,-6.5737962908062855,-12.098323531700288,-23.051821696471592,-18.400120603220955,18.473730667287917,4.060012817382841,6.622217094648505,10.476499176025385,-1.8337827796437693,22.78678113169454,4.321358198190808,16.631640153859962,-5.214881103515609,84.61534092737669,7.029557844383348,6.155140977834573,5,-5.569999694824219,-14.194999694824219,-28.709999084472656,-24.384994506835938,-3.4400024414062784,0,-0.018847449351165224,-1.669108819800514,218.7700042724609,-1.084503712618625,219.6199951171875,-1.5201551600787186,218.1499938964844,-0.018847449351165224
5852,2021-05-04,219.22000122070312,221.3500061035156,218.30999755859372,218.97999572753903,573200.0,-0.009175135725635553,-2.848107622625336,0.16552137813465503,76.6134497561348,75.15663494280149,-3.3749277236359774,-9.480105449709356,-20.6173836203281,-16.339918555873254,19.905194804733274,3.040008544921875,6.911469219390966,7.764500427246105,-4.842080199163917,20.371081053656127,1.4612101140411085,14.067790740451102,-3.1699981689453125,49.22355539127858,-32.91841969670895,6.303290313205008,5,-2.9499969482421875,-10.779998779296875,-26.020000457763672,-22.354995727539062,1.75,1,-0.01035491405811817,1.0661601121305033,221.25,-1.669108819800514,218.7700042724609,-1.084503712618625,219.6199951171875,-0.01035491405811817
5853,2021-05-05,218.3999938964844,222.25999450683597,218.1100006103516,220.2100067138672,429100.0,-0.003740568012282619,-2.4727991266097575,-7.5415474601045265,69.99996366956758,74.73371358503756,-1.578034122081192,-7.963400720025419,-19.356408585180844,-15.454092181065022,21.307886733247184,4.149993896484375,7.469511366168547,6.24299316406254,-6.264498966745123,18.750485294870202,-0.010752901341305687,12.496739229466385,-1.0619903564453352,36.4905272336113,-42.501193752723196,6.2537460654038375,5,-2.129989624023466,-9.959991455078153,-25.03749084472659,-21.53498840332034,2.6000061035155966,2,-0.010988983349614623,-2.848107622625336,219.22000122070312,1.0661601121305033,221.25,-1.669108819800514,218.7700042724609,-0.010988983349614623
5854,2021-05-06,223.2400054931641,223.6100006103516,217.55999755859372,218.42999267578125,608600.0,0.022161225878851054,1.1801800811052288,-2.657446826447314,75.23425646902271,75.95831989698057,-5.2679650652350745,-11.959547760024321,-23.801340043776094,-20.252802306094367,22.817611085177916,6.050003051757869,7.520587074965846,10.158004760742216,-2.7692095629278697,23.0852190844123,3.694397598907159,16.621611922577273,-0.75,95.10588311279399,16.781505287416124,6.463607161835049,5,-5.855003356933622,-13.600006103515653,-29.87750244140628,-26.37500000000003,-3.0700073242187784,3,-0.0178283949489062,-2.4727991266097575,218.3999938964844,-2.848107622625336,219.22000122070312,1.0661601121305033,221.25,-0.0178283949489062
5855,2021-05-07,222.88999938964844,224.9600067138672,221.6300048828125,221.6699981689453,477500.0,-0.0015678466892278253,-4.1231278463777645,0.25363783154468506,76.64506610230508,76.26562879489687,-3.4952368296804934,-10.776702768764125,-22.88615011018615,-19.89887719949641,24.643146170517806,3.3300018310546875,7.645438400175891,8.928498840332026,-4.16190008815488,22.01889776881893,2.383299376088587,15.473698304575464,-5.330001831054716,72.02696265931507,-7.2194872768256175,6.545199464243449,5,-3.1949996948242188,-10.364997863769531,-29.06499481201172,-26.024993896484375,-2.1100006103515625,4,-0.01776664150348195,1.1801800811052288,223.2400054931641,-2.4727991266097575,218.3999938964844,-2.848107622625336,219.22000122070312,-0.01776664150348195
5856,2021-05-10,221.88999938964844,223.52999877929688,221.0200042724609,222.7700042724609,468700.0,-0.004486518025655473,1.0916674084152673,-0.7213147559846679,72.05410159231292,75.28381163294802,-1.8722287594657985,-8.796666157874057,-21.43924661264981,-18.93458363846355,26.77660725440132,2.509994506835966,7.825921053873685,7.019998931884771,-5.590927226333008,19.63092509010255,0.7145358527758958,13.325462010993647,-4.330001831054716,58.513465864687866,-18.147445547484715,6.305463079108889,5,-1.3849945068359375,-8.404998779296875,-26.25,-25.024993896484375,-3.089996337890625,0,-0.013970914020653424,-4.1231278463777645,222.88999938964844,1.1801800811052288,223.2400054931641,-2.4727991266097575,218.3999938964844,-0.013970914020653424
5857,2021-05-11,221.4600067138672,223.4199981689453,220.0,220.57000732421875,535000.0,-0.0019378641532472596,-2.3694330233991536,-1.0113573311139181,69.2307779543132,74.65208152858473,-1.3647069674429986,-7.468165064837194,-20.615194067867947,-18.56551419765856,28.73066622258616,3.4199981689453125,8.453687354774274,5.776506042480463,-6.292668237962488,17.845680322923414,-0.2580810977410124,11.811093182701939,-3.7520089721679994,52.70276121880476,-21.25676540241674,6.034587140221471,5,-0.9550018310546875,-7.685005187988281,-24.025009155273438,-24.595001220703125,1.7999877929687784,1,-0.0164815724944386,1.0916674084152673,221.88999938964844,-4.1231278463777645,222.88999938964844,1.1801800811052288,223.2400054931641,-0.0164815724944386
5858,2021-05-12,218.5500030517578,220.32000732421875,217.3500061035156,217.3500061035156,541700.0,-0.013140086579466193,-3.9500146230431863,1.34831210245687,60.81933676655933,72.99458063709804,1.7969763585986982,-3.5866607122743233,-17.278469814214077,-15.765429107047055,30.562265477916373,4.110000610351591,8.312982817401661,2.1330024719238168,-8.627964789017938,12.893969732865571,-3.2474811585470604,7.513486102394694,6.410003662109375,15.76868399471488,-55.81623219887098,5.380483630470876,5,1.9550018310546875,-4.775001525878906,-21.115005493164062,-21.68499755859375,4.6199951171875,2,0.011072972478395338,-2.3694330233991536,221.4600067138672,1.0916674084152673,221.88999938964844,-4.1231278463777645,222.88999938964844,0.011072972478395338
5859,2021-05-13,219.25,221.57000732421875,218.3800048828125,220.7899932861328,556400.0,0.0032029143832883467,1.0580519090582439,-1.2833310021234898,63.7164922882898,71.43221627809635,1.1610757503502782,-3.61096099865145,-17.421658673128377,-16.61150955937137,31.664150596028374,3.19000244140625,7.643059209930527,2.2864997863769645,-7.834180727419181,12.40718030017311,-2.7738404705211224,7.346840043275051,5.557806701660155,24.967066282490368,-45.984040486215164,5.060340256898074,5,1.9050064086914062,-5.474998474121094,-21.81500244140625,-22.384994506835938,5.490005493164091,3,0.007981755986316896,-3.9500146230431863,218.5500030517578,-2.3694330233991536,221.4600067138672,1.0916674084152673,221.88999938964844,0.007981755986316896
5860,2021-05-14,220.9199981689453,221.69000244140625,218.33999633789062,220.2899932861328,406300.0,0.0076168673612100335,2.087544123644648,-0.4090958632648006,58.574864166740895,69.20981208502737,-0.19207183210747303,-4.507078255227611,-18.498160461830878,-18.417607190635977,32.834422171684764,3.350006103515625,7.282594146678207,3.318498229980463,-6.045995499480711,12.682991959441637,-1.3637486347501238,8.00074509471105,3.738652520751941,57.76693036255735,-9.92141989050544,4.682246864730583,5,0.23500823974609375,-7.144996643066406,-23.44499969482422,-24.05499267578125,5.930007934570284,4,-0.0033948941074426475,1.0580519090582439,219.25,-3.9500146230431863,218.5500030517578,-2.3694330233991536,221.4600067138672,-0.0033948941074426475
5861,2021-05-17,219.66000366210938,220.6999969482422,218.1300048828125,220.33999633789062,318100.0,-0.005703397235556573,2.671433242506812,-1.079345088161209,49.14134902168414,66.15735644786618,0.9148715741955016,-2.3931738527478217,-16.75893983688573,-17.25563678888176,33.857999765886994,2.7899932861328125,6.716565042829416,1.4385032653808594,-6.589709748946319,9.466716279708038,-2.575603241782744,5.452609772544463,4.852474135864242,38.05602270470588,-24.969107355896398,4.014106507163593,5,1.4950027465820312,-5.885002136230469,-21.492504119873047,-22.794998168945312,6.649993896484347,0,0.0050987667236421785,2.087544123644648,220.9199981689453,1.0580519090582439,219.25,-3.9500146230431863,218.5500030517578,0.0050987667236421785
5862,2021-05-18,217.9199981689453,220.19000244140625,217.82000732421875,219.6300048828125,355300.0,-0.007921357844647092,-1.481685347479089,2.514742841755677,49.4900317152703,63.878475119610926,2.739127460835732,0.010519470851590995,-14.391436124265653,-15.647920924852286,34.76266975520741,2.3699951171875,6.1084492585552255,-0.7225021362304744,-7.629851173477164,6.184846901016215,-4.176176654853833,2.7311723823928844,6.449230195139137,13.133468810868774,-46.62433619607806,3.4536745186233504,5,3.2350082397460938,-4.144996643066406,-19.752498626708984,-21.05499267578125,11.509994506835938,1,0.004038201588687063,2.671433242506812,219.66000366210938,2.087544123644648,220.9199981689453,1.0580519090582439,219.25,0.004038201588687063
5863,2021-05-19,218.0200042724609,218.0800018310547,214.88999938964844,215.6999969482422,468400.0,0.0004589120060383145,1.6147534832528705,-1.356724102545782,46.222874774954505,60.65498826471446,2.8826978393512093,0.4793111163452579,-13.951071327284922,-15.84377467157239,34.94646857568103,3.19000244140625,5.221796281465572,-0.9679962158203352,-6.913202653896491,4.97721022225582,-3.940599434858399,2.0046070032177283,6.208839646412173,46.02946291330501,-9.952680726497611,2.972603219038074,5,1.9049987792969034,-4.245002746582003,-19.532505035400362,-21.154998779296847,9.709991455078125,2,0.02403444698508772,-1.481685347479089,217.9199981689453,2.671433242506812,219.66000366210938,2.087544123644648,220.9199981689453,0.02403444698508772
5864,2021-05-20,222.9499969482422,223.4199981689453,218.67999267578125,218.75999450683597,559700.0,0.02261257031084285,-1.1793098126153176,1.8060298334692688,58.27393321413043,58.6137512771395,-2.338697783894702,-3.8129034308959717,-18.211335228368398,-20.851181363353987,35.045267281231425,5.399993896484403,4.622374705422999,3.4329963684081974,-1.8821978792385607,8.748190616054956,0.7753992445848041,6.090593492231591,0.9052931894619007,94.49002007076645,39.36605483799161,2.657597123823385,5,-3.7399978637695312,-8.014991760253906,-23.357498168945312,-26.084991455078125,5.7400054931640625,3,0.0009867738224467182,1.6147534832528705,218.0200042724609,-1.481685347479089,217.9199981689453,2.671433242506812,219.66000366210938,0.0009867738224467182
5865,2021-05-21,221.38999938964844,224.77999877929688,220.16000366210938,221.6499938964844,524600.0,-0.006997073693416067,-2.3970727657258903,-0.06205115879328897,50.28759104960233,56.19525010572721,-1.1329982188361214,-1.5511473961432216,-16.047824595963334,-19.413742558718667,35.46187331997306,4.6199951171875,4.371385568426774,1.3769989013671875,-2.4073799227394943,5.161377725473869,-0.5151905106861534,3.2691883134205284,-6.5,65.72295653327697,13.737517104224324,1.892189412053341,5,-1.5550003051757812,-5.529998779296875,-20.34749984741211,-24.524993896484375,8.389999389648438,4,0.015131695707806703,-1.1793098126153176,222.9499969482422,1.6147534832528705,218.0200042724609,-1.481685347479089,217.9199981689453,0.015131695707806703
5866,2021-05-24,224.5,226.13999938964844,222.5800018310547,223.30999755859372,558600.0,0.014047611088692014,-1.68679679852594,-4.577029168378035,60.38551532300954,55.21244314669348,-4.284384582620817,-4.262205208642428,-18.379357929804627,-22.61078012710604,35.45446699399699,4.75,3.505953805426998,4.094999694824224,0.15213046374563532,8.037868925902814,2.12356507928493,6.066434310363519,-9.4122006225586,85.42222764756944,31.720620923118133,1.9714346155392908,5,-3.9850006103515625,-8.050003051757812,-23.3125,-27.634994506835938,3.19000244140625,0,0.010467733200514973,-2.3970727657258903,221.38999938964844,-1.1793098126153176,222.9499969482422,1.6147534832528705,218.0200042724609,0.010467733200514973
5867,2021-05-25,224.5,226.17999267578125,223.6300048828125,225.42999267578125,476200.0,0.0,1.09876171099892,-0.7815048468995044,62.39838331309159,55.387892762974836,-4.255303285498542,-4.123123729736278,-17.658020071141607,-22.68065774550928,34.93713640915016,2.54998779296875,2.590000091538883,3.872499847412115,-0.4681867398576003,8.21318643468183,1.7021565537772574,6.042843141046973,-8.970112622070332,85.11963086953524,28.0330253406794,2.170343293634864,5,-3.9650039672851562,-7.935005187988281,-23.00250244140625,-27.5,4.69000244140625,1,0.008062349926920787,-1.68679679852594,224.5,-2.3970727657258903,221.38999938964844,-1.1793098126153176,222.9499969482422,0.008062349926920787
5868,2021-05-26,223.6100006103516,225.57000732421875,222.97000122070312,224.4900054931641,420800.0,-0.003964362537409394,-1.4074089772389482,0.9462492616656822,50.895872219241895,53.963379421969506,-2.8743273746104023,-2.9545841261452495,-16.06665340432204,-21.896758173797195,34.20664770145558,2.600006103515625,1.891739350911564,2.7095001220703523,-1.661796164003249,7.080796408143954,0.5238519790335658,4.895148265107139,-7.441106914550829,65.73343912760454,12.900162356065934,2.1856481430367993,5,-3.075004577636747,-6.085006713867216,-21.450004577636747,-26.319999694824276,7.720001220703097,2,0.026027422966521163,1.09876171099892,224.5,-1.68679679852594,224.5,-2.3970727657258903,221.38999938964844,0.026027422966521163
5869,2021-05-27,220.3999938964844,223.07000732421875,219.9600067138672,223.07000732421875,654400.0,-0.014355380819754737,1.3295767564663794,3.034089332778439,44.70436819447145,52.42221320282846,0.5765961589656285,0.3339775137522736,-12.165546528297938,-18.767567223912494,33.063361595740695,3.6499938964844034,1.2435097402026827,-0.5395065307616846,-4.876483193837146,3.7974701323137765,-2.707994862299415,1.628981800776046,-3.630434261884801,7.073764881646448,-41.541654371385974,2.1684883315377315,5,0.13500213623044033,-2.284996032714872,-17.35999298095706,-22.22998809814456,11.070007324218722,3,0.03325772247751213,-1.4074089772389482,223.6100006103516,1.09876171099892,224.5,-1.68679679852594,224.5,0.03325772247751213
5870,2021-05-28,219.9199981689453,222.72999572753903,219.6300048828125,221.3000030517578,561900.0,-0.002177839114480773,-2.1632697547683635,0.5168531620395296,45.715524015844196,52.041565979957355,1.005571002227839,0.9534280706983793,-10.914211018465835,-18.258951427501586,32.625592241402146,3.099990844726534,1.0459554053429372,-1.0770019531250057,-5.322396689647604,3.168392783397593,-3.199699321386305,1.0456954151362936,-2.585812551874824,4.427386665424218,-41.162354543474315,2.1226973682612975,5,0.6149978637695312,-1.8050003051757812,-15.56500244140625,-20.43499755859375,12.910003662109375,4,0.03987815726391419,1.3295767564663794,220.3999938964844,-1.4074089772389482,223.6100006103516,1.09876171099892,224.5,0.03987815726391419
5871,2021-06-01,217.0800018310547,221.1199951171875,215.8500061035156,220.6300048828125,422500.0,-0.012913770287088289,1.3267144305554277,2.5724568774878374,41.377941072224544,51.14022257517449,3.845502818576449,3.6522535218381336,-7.433772370602696,-15.29494844702566,31.277721139508806,5.269989013671903,0.6235735407333323,-3.708498382568365,-8.297282435804988,0.8802856706682576,-6.002890409186676,-1.4141063559500537,9.099990844726562,11.907040913697129,-31.428721208151977,2.2943920266183047,6,3.4549942016601562,1.589996337890625,-12.665000915527344,-17.534996032714844,14.729995727539034,1,0.05850376285755754,-2.1632697547683635,219.9199981689453,1.3295767564663794,220.3999938964844,-1.4074089772389482,223.6100006103516,0.05850376285755754
5872,2021-06-02,216.9499969482422,219.50999450683597,216.58999633789062,217.75999450683597,401400.0,-0.0005988800521278259,-2.816994115887142,0.2281681302196914,46.463292553277604,51.16693566165484,4.272770588922043,3.798212021549091,-6.729002126726812,-15.048257944335717,29.901330201885262,2.919998168945341,0.27100276246360977,-3.725003051757824,-8.581615102887241,1.1316089993715934,-6.153309077322518,-1.2966970261931294,9.02339599609374,11.316776816690735,-34.03931759607612,2.4283060255647064,6,4.06500244140625,3.3549957275390625,-10.642494201660156,-15.974990844726591,16.080001831054688,2,0.04950452013938644,1.3267144305554277,217.0800018310547,-2.1632697547683635,219.9199981689453,1.3295767564663794,220.3999938964844,0.04950452013938644
5873,2021-06-03,216.0,216.6199951171875,214.0399932861328,215.1699981689453,438200.0,-0.004378875139919081,1.4927649474048903,-1.0246967071056834,42.89462025823188,49.45812311099945,5.4826565966774865,4.8055726713167815,-5.261779006795507,-14.024874828531154,28.40686876721621,2.910003662109375,0.2630400426271535,-4.555000305175781,-9.754771689135964,0.6447710787844017,-7.154885997155873,-1.9551146131956898,9.770925207519525,21.70546696384365,-25.14618043408952,2.5998856919800915,6,4.109992980957031,4.109992980957031,-6.6125030517578125,-13.444999694824219,13.160003662109375,3,0.06106482611762143,-2.816994115887142,216.9499969482422,1.3267144305554277,217.0800018310547,-2.1632697547683635,219.9199981689453,0.06106482611762143
5874,2021-06-04,219.25999450683597,220.07000732421875,216.6499938964844,217.66000366210938,365500.0,0.015092567161277604,1.1242210712373122,1.927695560253734,46.60669615286249,49.049134789139465,1.8374136052135839,1.2987026530144306,-7.9163493325247885,-17.13924937218141,26.57564950754483,4.07000732421875,0.4636445993837981,-1.0960052490234204,-6.166133855334579,3.9741233572877377,-3.6310695521789853,1.4390590541321444,6.041693423828093,60.06904205033169,13.995071897580956,2.535064303155574,6,0.8499984741210653,0.8499984741210653,-9.090000152587919,-16.384994506835966,9.230010986328125,4,0.055048835294221554,1.4927649474048903,216.0,-2.816994115887142,216.9499969482422,1.3267144305554277,217.0800018310547,0.055048835294221554
5875,2021-06-07,218.92999267578125,219.7400054931641,217.02999877929688,218.75,476200.0,-0.0015050708716697336,2.0110879405929887,0.11249606607093271,48.44876535444101,47.72282923707629,1.9911580798139141,1.3879818762000014,-6.919083062321363,-16.6549670117833,24.430611616216655,2.710006713867216,0.7592700793910581,-1.2280067443847713,-6.189600902276851,3.7335874135073084,-3.708803823330811,1.2527903345612685,5.921227469101552,69.06777012683327,21.07162962194274,2.480797078946046,6,1.1800003051757812,1.1800003051757812,-8.759998321533203,-16.05499267578125,11.710006713867188,0,0.05727862314184007,1.1242210712373122,219.25999450683597,1.4927649474048903,216.0,-2.816994115887142,216.9499969482422,0.05727862314184007
5876,2021-06-08,218.7899932861328,220.5399932861328,218.1999969482422,219.38999938964844,422300.0,-0.0006394710379210577,-1.62921117149862,-3.3335028823329944,51.98357366108082,46.565628164630645,1.38126972935234,1.3532083713832606,-6.302787000797963,-16.37302783126708,22.492979080565988,2.339996337890625,0.3200498043468656,-1.2130058288574332,-6.140348312923948,3.714336655209081,-3.6766770708906904,1.250665413175824,5.6287777844,73.07692307692307,19.816995963211568,2.463671242033258,6,1.0150070190429688,1.3199996948242188,-8.572498321533203,-15.914993286132812,10.420013427734375,1,0.06417116401918976,2.0110879405929887,218.92999267578125,1.1242210712373122,219.25999450683597,1.4927649474048903,216.0,0.06417116401918976
5877,2021-06-09,217.80999755859372,220.1100006103516,217.80999755859372,219.6300048828125,388100.0,-0.004479161559539202,-1.527465709782337,3.033314683892016,49.53966050673134,46.414937974351695,1.4667337744263307,2.1562879623766094,-4.896418913421087,-15.196271537871667,20.826928945167637,2.3000030517578693,0.19739468475341937,-2.0105010986328296,-6.980815080647659,2.959812883382,-4.495658089640244,0.47465589237458516,6.1936224005631,58.000065730167826,3.6675046791591157,2.4851569910074103,6,0.7450027465820597,2.2999954223633097,-6.44249725341794,-14.264991760253878,11.93000793457037,2,0.06427620475150042,-1.62921117149862,218.7899932861328,2.0110879405929887,218.92999267578125,1.1242210712373122,219.25999450683597,0.06427620475150042
5878,2021-06-10,220.97000122070312,221.1000061035156,217.77999877929688,218.5,550200.0,0.014508074457231013,1.4322300099489438,-1.3571380663335246,45.29468545780373,46.480528781388614,-2.354764409166961,-0.8570616780730802,-7.381118619200862,-18.13227605785781,20.168165320275904,3.3200073242187216,-0.43511666520237213,1.0285026550292855,-3.929393283076223,5.986398593134794,-1.450445314023483,3.507450624082054,2.635073671532723,97.07854997325494,45.850009664896696,2.478947969052756,6,-2.5850067138671875,-0.8600082397460938,-8.614997863769531,-17.42499542236328,7.5800018310546875,3,0.0545775331129601,-1.527465709782337,217.80999755859372,-1.62921117149862,218.7899932861328,2.0110879405929887,218.92999267578125,0.0545775331129601
5879,2021-06-11,221.0,222.16000366210938,219.7100067138672,221.08999633789062,480000.0,0.00013575951093436345,1.1972958548301014,-0.0364357463212128,49.00051384045294,46.84552765078959,-2.5599029209720356,-0.789722116553321,-6.846947042441798,-17.964727670266427,19.308695318032893,2.4499969482421875,-1.1742309121077312,0.9710014343261832,-3.997268573852267,5.939271442504634,-1.5131335697630277,3.455136438415394,2.222471627991723,77.38786436644854,26.836417766744454,2.4841350040892207,6,-2.9000015258789062,-0.8900070190429688,-8.644996643066406,-17.454994201660156,8.42999267578125,4,0.03692309349370748,1.4322300099489438,220.97000122070312,-1.527465709782337,217.80999755859372,-1.62921117149862,218.7899932861328,0.03692309349370748
5880,2021-06-14,220.1699981689453,220.44000244140625,217.75,220.44000244140625,607200.0,-0.0037556643939126166,18.92562870867477,3.000169548999661,37.43469847722037,46.407389584678015,-1.889399810315183,-0.01980474404160759,-5.552014631102594,-16.985665609716648,18.157401680490633,3.25,-1.5644569834414312,0.17849960327149006,-4.772746560917426,5.129745767460406,-2.297123478822982,2.6541226853659623,2.68517432537206,54.87519635726989,8.37384887211767,2.475623082094462,6,-2.0699996948242188,-0.06000518798828125,-6.657497406005859,-16.06499481201172,9.960006713867188,0,0.03778901482223973,1.1972958548301014,221.0,1.4322300099489438,220.97000122070312,-1.527465709782337,217.80999755859372,0.03778901482223973
5881,2021-06-15,220.77999877929688,221.67999267578125,218.91000366210938,220.88999938964844,547700.0,0.0027705891603064803,2.278118369373843,0.4074032212489404,39.57398546993494,45.641911019862164,-2.1449230235249104,-0.5708644619623442,-5.8183888023328905,-17.396837512741513,17.144411349364628,2.769989013671875,-1.547825804097073,0.7325004577636776,-4.2282848686485295,5.693285784175885,-1.7478922054424118,3.212893120969767,1.7225665466931162,68.70739825752385,25.971902471053767,2.4803926632061013,6,-2.6800003051757812,-0.6700057983398438,-4.6699981689453125,-15.999992370605469,12.75,1,0.044659845388477004,18.92562870867477,220.1699981689453,1.1972958548301014,221.0,1.4322300099489438,220.97000122070312,0.044659845388477004
5882,2021-06-16,218.8000030517578,222.0500030517578,216.3800048828125,221.8999938964844,512500.0,-0.008968184339553154,2.33528405954502,28.181578582327905,37.295300000967295,45.01976432461054,0.13979424187351697,1.558336045412517,-3.4913470687176016,-15.189346632431239,15.940156887056173,5.6699981689453125,-1.5832284242474088,-1.2914955139160043,-6.188022201900964,3.605031174068955,-3.739758857908498,1.1567678300764896,3.3640593926378983,41.868489273966595,1.9577224872065742,2.4482633439924832,6,0.470001220703125,1.3099899291992188,-1.8050003051757812,-14.019996643066406,3.739990234375,2,0.0475777126001542,2.278118369373843,220.77999877929688,18.92562870867477,220.1699981689453,1.1972958548301014,221.0,0.0475777126001542
5883,2021-06-17,223.25999450683597,223.6199951171875,217.6999969482422,218.3500061035156,552900.0,0.02038387291074728,1.10302276355338,-1.5838719045486132,57.08623342646391,46.184157355010704,-3.55602012660529,-2.623466863367554,-7.506303589525061,-19.34968906729452,15.919856933220133,5.9199981689453125,-1.134398166561823,2.9064964294433935,-2.0832040714037987,7.896196930290586,0.4116461790197832,5.401346679867004,-9.220001220703153,95.02760917214674,48.85794598746617,2.4948502504236014,6,-3.259994506835966,-3.1500015258789347,-6.119991302490263,-18.47998809814456,-0.2999877929687784,3,0.029024505714254634,2.33528405954502,218.8000030517578,2.278118369373843,220.77999877929688,18.92562870867477,220.1699981689453,0.029024505714254634
5884,2021-06-18,223.1699981689453,224.6699981689453,221.3999938964844,223.0800018310547,1141300.0,-0.00040310104857543827,1.1165101280949516,0.018329236343972863,58.211226903611156,47.268875304918495,-3.1883518718517223,-2.6521190269261012,-6.975070791700659,-19.022191938521104,14.77063333272348,3.270004272460909,-0.8110944733157908,2.805500030517578,-2.209209364877921,7.820209425913077,0.29814533281981426,5.312854728215342,-8.938404846191418,81.90589608185638,29.19800492959063,2.507354697697756,6,-2.6449966430664062,-3.0600051879882812,-6.029994964599609,-18.389991760253906,-4.0,4,0.024107204942214855,1.10302276355338,223.25999450683597,2.33528405954502,218.8000030517578,2.278118369373843,220.77999877929688,0.024107204942214855
5885,2021-06-21,224.7400054931641,225.7400054931641,221.88999938964844,223.7100067138672,511300.0,0.007035028619887473,1.541259177938674,11.444896575110523,70.6803677271475,49.34629686781479,-4.2996976291080955,-4.172194663356436,-8.094553850851213,-20.319686072808167,13.395235519196532,3.8500061035156534,-0.2271686922023548,4.208007049560564,-1.162124944733904,9.578139043855032,1.52294105241333,6.893073046707798,-10.090875976562529,89.31624001291132,30.148259534208776,2.6850659971472286,6,-3.6800003051758097,-4.63001251220706,-7.275001525878935,-19.959999084472685,-8.5,0,0.020868501681868157,1.1165101280949516,223.1699981689453,1.10302276355338,223.25999450683597,2.33528405954502,218.8000030517578,0.020868501681868157
5886,2021-06-22,226.8500061035156,227.1300048828125,224.2899932861328,224.97999572753903,427000.0,0.009388629344034172,1.3374504718905846,1.8155462060382894,74.1463817662543,52.08037700776179,-5.75092169671035,-6.426607236140711,-9.669286995938876,-22.177744008317944,11.815771764772304,2.8400115966796875,0.11389927594021287,6.200507354736288,0.38079372863836625,12.02022098083421,3.290650541687313,9.110364167785264,-11.535424028320278,97.39536019258695,30.845427860279855,2.9098568130489673,6,-5.095001220703097,-6.26500701904294,-9.38500213623044,-22.06999969482419,-10.810012817382784,1,0.014458887771861884,1.541259177938674,224.7400054931641,1.1165101280949516,223.1699981689453,1.10302276355338,223.25999450683597,0.014458887771861884
5887,2021-06-23,226.30999755859372,227.4900054931641,225.13999938964844,227.1999969482422,427100.0,-0.0023804651989979275,2.197251372756535,-0.4759328617006672,75.65953070670434,55.45424870208407,-4.334174892718835,-6.054460913668606,-8.63663965999396,-21.342625308533712,10.174774663720601,2.3500061035156534,0.4472725614928663,5.569998931884726,-0.5503579395240763,11.690355803293528,2.509820496180339,8.630177367589113,-10.050181658789029,87.94681404867167,15.074801416904435,3.0601784357043984,6,-4.37499237060544,-5.544998168945284,-8.844993591308565,-21.529991149902315,-9.940002441406222,2,0.03190314744638645,1.3374504718905846,226.8500061035156,1.541259177938674,224.7400054931641,1.1165101280949516,223.1699981689453,0.03190314744638645
5888,2021-06-24,229.42999267578125,229.94000244140625,227.16000366210938,227.1699981689453,549400.0,0.013786377759911872,-1.4386130463589455,-2.5393214120389405,75.48872111441926,58.39738284363589,-6.848066327894031,-9.18710859247662,-11.175352627689307,-24.220459195206672,8.900569909772708,3.6300048828125284,0.8131373426312223,8.398994445800781,1.2389500632072838,15.559038828394279,4.818972254504018,11.979016637097544,-12.047157816640606,94.02799466836285,18.729460015931664,3.5800221912967536,6,-6.269989013671875,-7.439994812011719,-11.964988708496094,-24.649986267089844,-12.989990234375,3,-0.03003094455651678,2.197251372756535,226.30999755859372,1.3374504718905846,226.8500061035156,1.541259177938674,224.7400054931641,-0.03003094455651678
5889,2021-06-25,227.72999572753903,230.08999633789062,226.0399932861328,230.0500030517578,2239300.0,-0.00740965437175678,2.3750111262286535,-1.0265544085179485,70.63791352443069,62.0866289599926,-4.574033852009194,-7.283224609438662,-9.044979312698018,-22.345604754839457,8.486828647570615,4.0500030517578125,1.3367760597377014,6.332497406005842,-1.4176343222410992,14.082629134252784,2.4574315418823574,10.207563270129327,-8.840300758526524,71.21949404069598,-4.666131804206998,3.875065864123477,6,-4.494995117187472,-5.665000915527315,-10.879993438720675,-22.949989318847628,-11.959991455078125,4,-0.02094580908603172,-1.4386130463589455,229.42999267578125,2.197251372756535,226.30999755859372,1.3374504718905846,226.8500061035156,-0.02094580908603172
5890,2021-06-28,228.69000244140625,231.42999267578125,228.38999938964844,228.5500030517578,542000.0,0.004215547937812314,-12.217169204232594,-0.06034437399700013,72.35774486945586,65.7292688932727,-4.6917713795240275,-7.960664182059588,-9.549422684120486,-23.070544929649884,8.270193778767936,3.699996948242216,1.811902043355758,6.85400390625,-1.5120746502607858,15.220082462760786,2.670964627994607,11.037043184505393,-8.232265280750795,61.6247833529589,-14.01234747609341,4.183039278255393,6,-4.785003662109375,-5.955009460449219,-11.617500305175781,-23.909996032714844,-14.80999755859375,0,-0.04162842350268503,2.3750111262286535,227.72999572753903,-1.4386130463589455,229.42999267578125,2.197251372756535,226.30999755859372,-0.04162842350268503
5891,2021-06-29,229.77999877929688,230.0,226.2899932861328,227.1699981689453,565600.0,0.004766261429245855,1.4327888535908146,18.642942779291552,76.89887914764736,70.12966657623716,-4.884520465874772,-8.485479648138266,-10.132782673503925,-23.919304813290722,8.940454225527436,3.7100067138671875,2.2611593024953436,7.309000396728521,-1.4555414872411347,16.073542280698177,2.926729454743679,11.691271338713364,-7.566700736221293,73.76795456805937,-3.93077356212774,4.382270941984833,6,-5.215003967285156,-7.045005798339844,-11.932498931884766,-24.99999237060547,-14.910003662109375,1,-0.05892590024398914,-12.217169204232594,228.69000244140625,2.3750111262286535,227.72999572753903,-1.4386130463589455,229.42999267578125,-0.05892590024398914
5892,2021-06-30,227.69000244140625,230.8300018310547,226.9900054931641,229.7899932861328,449500.0,-0.009095640825980023,-1.1942931880109187,-0.8045940052265725,65.86403103053766,71.10497742113424,-1.5654898623073166,-5.849521986374896,-7.622203303508627,-21.60112937620022,9.718899987177089,3.8399963378905966,3.024792198743228,4.682003784179699,-3.973640364053381,13.337647932412779,0.354181710063159,9.009825858296239,-4.002033257097764,30.612418221091104,-42.79107140398452,4.327822074116544,6,-1.2750091552734375,-4.955009460449219,-9.207504272460938,-22.31999969482422,-13.779998779296875,2,-0.05116609877621414,1.4327888535908146,229.77999877929688,-12.217169204232594,228.69000244140625,2.3750111262286535,227.72999572753903,-0.05116609877621414
5893,2021-07-01,229.19000244140625,229.8999938964844,227.6000061035156,227.6000061035156,348200.0,0.006587904536502487,-1.8930730696147546,-0.7571444141689508,68.07948045998684,72.20145003850932,-2.3868618537039197,-6.651731685120524,-8.727421701970599,-22.87787847961701,10.221796038213489,2.299987792968807,3.8099883216194144,5.522503662109386,-2.8914840849536176,13.93649140917239,1.3155097885778844,9.729497535640888,-4.263309498462121,58.441734916020025,-13.86052302712963,4.2069938735314985,7,-2.5300064086914062,-6.455009460449219,-10.640007019042969,-23.800003051757812,-14.800003051757812,3,-0.05593615422861331,-1.1942931880109187,227.69000244140625,1.4327888535908146,229.77999877929688,-12.217169204232594,228.69000244140625,-0.05593615422861331
5894,2021-07-02,231.3300018310547,232.1199951171875,229.8999938964844,230.94000244140625,515300.0,0.0093372283557418,1.253824406490812,0.24528319993857645,73.28883063884409,72.49127925092006,-3.629297996263631,-8.264855901101782,-10.48025257227988,-24.776243873807317,11.035188340658337,2.92999267578125,4.952039636269774,7.059002685546886,-1.7462679472263005,15.864273318320073,2.6563673691602787,11.461638001933494,-5.362780930856616,86.44951907348035,11.449508021133909,4.402635316386598,7,-3.1250076293945312,-8.250007629394531,-12.300006866455078,-25.19500732421875,-19.3699951171875,4,-0.06436691856563825,-1.8930730696147546,229.19000244140625,-1.1942931880109187,227.69000244140625,1.4327888535908146,229.77999877929688,-0.06436691856563825
5895,2021-07-06,231.47000122070312,233.07000732421875,230.02999877929688,231.3300018310547,450200.0,0.0006051933970530055,-1.218979890738379,0.35897335576509254,72.75437821545486,72.33661218972011,-3.0332298575577283,-7.818055733713436,-10.19446012906812,-24.71700811742204,11.968936303897117,3.040008544921875,5.3695259223037795,6.572001647949207,-2.415913594272439,15.559916890170854,2.0780440268383984,11.065959269060016,-4.395280961446957,76.40113878042469,0.5801562204723467,4.493957621110817,7,-2.3649978637695312,-7.915000915527344,-12.145004272460938,-25.335006713867188,-19.729995727539034,1,-0.06782735069531753,1.253824406490812,231.3300018310547,-1.8930730696147546,229.19000244140625,-1.1942931880109187,227.69000244140625,-0.06782735069531753
5896,2021-07-07,232.8300018310547,232.8699951171875,230.0500030517578,232.8000030517578,338100.0,0.0058754940302385705,50.279411764705884,0.21427792915531335,80.67337510875294,72.89370601216994,-3.8618799084229636,-8.508519083990961,-11.271401564641565,-25.890196724379337,12.746559946030406,2.8199920654296875,5.8607579895159745,7.230001831054693,-1.9405491360087694,16.400552798118156,2.644726347522976,11.81527731458641,-4.556224158806003,96.05254241967177,15.278465125042146,4.585275483531729,7,-3.2750015258789062,-9.275001525878906,-13.5050048828125,-26.69500732421875,-22.529998779296875,2,-0.08138984151188822,-1.218979890738379,231.47000122070312,1.253824406490812,231.3300018310547,-1.8930730696147546,229.19000244140625,-0.08138984151188822
5897,2021-07-08,231.80999755859372,234.1199951171875,229.8699951171875,231.1499938964844,428200.0,-0.004380897068416045,-1.6397505520646745,22.00101729399607,72.00205754045356,72.50629894839598,-2.2123020306750902,-6.73099393561651,-10.083641122013375,-24.652926071539554,13.786975642144384,4.25,5.988385236903611,5.50999755859371,-3.2865353179468855,14.306530435134306,1.1117311203234124,9.908263996864008,-2.5769739559510185,64.57052989276676,-13.80569872671731,4.398266438270296,7,-1.7300033569335653,-7.730003356933565,-12.207500457763643,-25.675003051757784,-22.36999511718747,3,-0.07307710029686865,50.279411764705884,232.8300018310547,-1.218979890738379,231.47000122070312,1.253824406490812,231.3300018310547,-0.07307710029686865
5898,2021-07-09,233.02999877929688,233.16000366210938,229.2100067138672,231.19000244140625,368100.0,0.005262936169932786,2.761890921773502,2.7878577703798584,73.97858575753222,72.87748475207393,-3.204977180092669,-7.37951652927913,-11.056998537715458,-25.578660134783945,14.519701992574225,3.9499969482421875,5.878665710528537,6.1269989013671875,-2.7838109159826274,15.037808718717002,1.6715939926922943,10.58240381004208,1.089996337890625,77.8004294846495,-0.12397786597516358,4.455404908674904,7,-2.8250045776367188,-8.950004577636719,-12.370002746582031,-25.970001220703125,-22.42999267578128,4,-0.08204950099706299,-1.6397505520646745,231.80999755859372,50.279411764705884,232.8300018310547,-1.218979890738379,231.47000122070312,-0.08204950099706299
5899,2021-07-12,229.16000366210938,234.55999755859372,228.82000732421875,233.6999969482422,349200.0,-0.016607282914045673,-1.199235889236083,-2.467392566301229,59.66753729425489,71.46746168816271,0.9936941435321671,-3.0217778849933836,-7.027633819313223,-21.449242804622372,15.129034499144684,5.739990234374972,5.708687484068406,1.8490036010742301,-6.66205917676254,10.360066378911,-2.4065277878441407,6.104534989992601,0.0500030517578125,5.923291225383892,-67.6453598911112,4.255531388918382,7,1.2649917602539062,-3.69000244140625,-9.050010681152344,-20.260009765625,-17.610000610351562,0,-0.06445280169500667,2.761890921773502,233.02999877929688,-1.6397505520646745,231.80999755859372,50.279411764705884,232.8300018310547,-0.06445280169500667
5900,2021-07-13,228.4900054931641,229.75999450683597,227.3999938964844,229.00999450683597,434900.0,-0.0029237133803382553,1.3366469761750086,0.11453519441540938,53.82819684836891,68.90405254379843,1.8241703025881861,-1.7881876905540537,-6.1753636926868865,-20.55269961007778,16.194129174348824,2.3600006103515625,5.296498972663102,0.7630050659180085,-7.064294264418038,8.590304396254055,-3.1506445992500005,4.676654731086018,6.069992065429631,15.223617865560882,-53.045443519926295,3.913649665168022,7,2.2849960327148153,-3.020004272460966,-8.38001251220706,-19.590011596679716,-19.779998779296903,1,-0.07234451565449962,-1.199235889236083,229.16000366210938,2.761890921773502,233.02999877929688,-1.6397505520646745,231.80999755859372,-0.07234451565449962
5901,2021-07-14,230.63999938964844,230.8800048828125,228.82000732421875,228.92999267578125,528000.0,0.009409575232159018,-1.13473747460133,-3.2885439286343097,59.40079229149015,68.1859149061265,-0.2134500745126502,-3.3324781998895787,-8.194294368243163,-22.411209604253543,17.075581678375777,2.389999389648409,5.145357159013344,2.419998931884777,-4.782050057092903,9.622047920862457,-1.1810255626040487,6.021023426373603,3.919998168945284,45.251450223553896,-19.680496309556425,3.6010244944888385,7,0.339996337890625,-5.1699981689453125,-10.530006408691406,-21.740005493164062,-18.800003051757812,2,-0.08194586345170018,1.3366469761750086,228.4900054931641,-1.199235889236083,229.16000366210938,2.761890921773502,233.02999877929688,-0.08194586345170018
5902,2021-07-15,229.2100067138672,231.3600006103516,228.4900054931641,231.19000244140625,315000.0,-0.006200107004706412,1.474142183461197,-1.15788769218414,49.48456851695736,66.11981357912322,1.6257999831544794,-1.141112107636303,-6.581709931188357,-20.61972420020541,18.796379774259826,2.8699951171875,4.8230690021866565,0.46950607299805824,-5.209736338190794,6.1487484841869104,-2.370115132596368,3.3091272785924843,5.20679077148435,25.279495693016997,-34.48603036676193,2.8396212055944328,7,1.769989013671875,-3.7400054931640625,-9.252510070800781,-20.310012817382812,-16.170013427734375,3,-0.08250077705252878,-1.13473747460133,230.63999938964844,1.3366469761750086,228.4900054931641,-1.199235889236083,229.16000366210938,-0.08250077705252878
5903,2021-07-16,229.7400054931641,231.97999572753903,229.05999755859372,229.8600006103516,354500.0,0.0023122846462741986,-2.94591418025827,0.06060372531037831,54.98267592634634,64.0857963888457,1.320934093850866,-1.2234819052212913,-6.892758339097526,-20.762796853846282,20.24415072246812,2.9199981689453125,4.292150714850379,0.6755043029785384,-4.393889070455003,5.74489767641208,-1.8591923837382467,3.2102009896953234,4.536455920410106,32.6817094949687,-24.576012618539856,2.5346966867167766,7,1.2399902343749716,-4.270004272460966,-10.407508850097685,-20.840011596679716,-15.050003051757841,4,-0.08836076680759841,1.474142183461197,229.2100067138672,-1.13473747460133,230.63999938964844,1.3366469761750086,228.4900054931641,-0.08836076680759841
5904,2021-07-19,228.5500030517578,230.5800018310547,227.6000061035156,229.8800048828125,425400.0,-0.005179778936854285,1.183150469781423,11.0837995930824,49.65686388173528,61.5194059073213,2.3189898632890333,0.41133218582325526,-5.649151088262016,-19.24394655684381,21.266208558968135,2.979995727539091,4.210447095040877,-0.7834983825683537,-5.042022426844881,3.475025661708173,-2.912760404706603,1.3457636395698955,5.58892901147459,25.109360163915,-30.290761636947266,2.1292620221382634,7,2.42999267578125,-3.0800018310546875,-9.302509307861328,-18.26500701904297,-15.190002441406222,0,-0.07853859859357437,-2.94591418025827,229.7400054931641,1.474142183461197,229.2100067138672,-1.13473747460133,230.63999938964844,-0.07853859859357437
5905,2021-07-20,229.42999267578125,230.55999755859372,227.83999633789062,228.69000244140625,360300.0,0.003850315520775416,-1.2295069665057174,-0.5563828688778496,49.13321795385325,58.01494400122133,1.2507199295225462,-0.10464514284393545,-6.45292166234384,-19.704401981692712,22.064793406682575,2.7200012207030966,3.951127753765718,-0.13800811767578125,-3.8072453832904785,3.531229147938916,-1.9726267504831299,1.6966105151315674,4.574160624116189,41.78061432448409,-10.82946991681338,1.8346186328073415,7,1.5500030517578125,-3.959991455078125,-10.324996948242188,-19.144996643066406,-17.469985961914062,1,-0.07793222418522472,1.183150469781423,228.5500030517578,-2.94591418025827,229.7400054931641,1.474142183461197,229.2100067138672,-0.07793222418522472
5906,2021-07-21,230.1300048828125,230.1999969482422,227.1000061035156,229.2100067138672,357200.0,0.0030510928360638623,4.849137000302355,1.2432571758495545,56.489372408844886,56.29131231993148,0.1424123530150041,-0.5758530463664329,-7.034771223630543,-20.03514966523872,22.442348593239377,3.099990844726591,3.348439967114757,0.3980041503906193,-3.046017944144694,3.8420262449259326,-1.3240068968770515,2.12001519765829,3.7420652290166743,62.09027093788655,6.4209577062064795,1.7220110472676629,7,0.6999969482421591,-4.660003662109375,-11.025009155273438,-19.20500946044922,-17.400009155273466,2,-0.09307781564534734,-1.2295069665057174,229.42999267578125,1.183150469781423,228.5500030517578,-2.94591418025827,229.7400054931641,-0.09307781564534734
5907,2021-07-22,233.52999877929688,233.69000244140625,230.1300048828125,230.5,550000.0,0.014774231192563159,1.1253678044692228,3.2934834889622344,60.48309221476725,54.79181303740203,-3.339081483384007,-3.59133849743219,-10.260795920500613,-23.070621314678675,23.08051254515852,3.55999755859375,2.821559791135286,3.436997985839838,-0.010331459652462627,6.884327431332139,1.7133332630936877,5.160662708585988,-6.429992675781278,97.57202198748733,40.507957024487055,1.7236647227461515,7,-2.699996948242216,-8.05999755859375,-14.425003051757812,-20.395004272460938,-18.8699951171875,3,-0.09287887018705854,4.849137000302355,230.1300048828125,-1.2295069665057174,229.42999267578125,1.183150469781423,228.5500030517578,-0.09287887018705854
5908,2021-07-23,222.5399932861328,225.72000122070312,216.5200042724609,224.72999572753903,1355700.0,-0.04706035862891611,3.412454351851188,-0.7227733741577353,35.126882950839345,52.06507366591141,6.712303340260917,7.226527089864987,0.8728732847486071,-11.7473987182222,22.832864193172185,17.009994506835966,1.6708409074277597,-7.208507537841797,-12.035713758606022,-2.381301317077572,-9.622110648223924,-4.79490442745967,11.150009155273438,35.06109292754618,-17.530537651210985,2.4136031103821187,7,2.5650100708007812,3.000007629394503,-2.849994659423828,-8.444999694824219,-6.389999389648409,4,-0.042688956082537866,1.1253678044692228,233.52999877929688,4.849137000302355,230.1300048828125,-1.2295069665057174,229.42999267578125,-0.042688956082537866
5909,2021-07-26,222.9600067138672,224.3600006103516,219.47999572753903,221.1000061035156,538400.0,0.0018873615548029576,1.0944279085911115,-0.8493144003790547,35.73584648932783,50.05481251490684,5.945572909261074,6.778365643213164,0.5817997499676721,-11.772324951281917,22.973842895936397,4.880004882812557,0.8738802048788159,-6.549994659423817,-12.198576581391023,-0.9014127374566101,-9.37428562040742,-3.7257036984402134,10.729995727539062,37.50729835868033,-11.57388333940154,2.824290960983597,7,2.1449966430664062,2.579994201660128,-2.905010223388672,-8.57501220703125,-6.700012207031222,0,-0.037091873086791516,3.412454351851188,222.5399932861328,1.1253678044692228,233.52999877929688,4.849137000302355,230.1300048828125,-0.037091873086791516
5910,2021-07-27,219.1699981689453,223.7400054931641,217.8800048828125,223.27999877929688,552000.0,-0.01699860257802077,1.3300136206305382,-2.209677022404127,28.82827103687842,46.65786570883888,9.246920442610758,10.349199432141745,4.4055291494892685,-7.602382953426002,22.916531161179083,5.860000610351591,-0.2663899821046982,-9.864002990722668,-17.166021646925486,-2.561984334519849,-13.515012318824063,-6.2129936626212725,14.176604309082023,15.433862429160516,-26.56126175332984,3.651009328101408,7,5.935005187988281,6.370002746582003,1.1474990844726562,-4.785003662109375,-0.6600036621093466,1,-0.026509091605298685,1.0944279085911115,222.9600067138672,3.412454351851188,222.5399932861328,1.1253678044692228,233.52999877929688,-0.026509091605298685
5911,2021-07-28,216.2400054931641,220.16000366210938,215.5800018310547,218.92999267578125,539500.0,-0.01336858466149482,-1.2842933192287642,0.6544980007647887,27.2168672815732,44.18367668268509,11.085189342498865,12.872794070183915,7.3765107634566505,-4.361043455287643,23.734535996621542,4.5800018310546875,-0.9300504110565839,-12.116996002197226,-21.376196319155298,-2.8577956852391537,-16.746596160676262,-7.48739584371819,16.77006502075193,3.6444154603294128,-34.02880692926997,4.629600158479032,7,8.394996643066378,8.829994201660128,4.344993591308565,-1.8550109863281534,4.259994506835909,2,-0.019792816641563626,1.3300136206305382,219.1699981689453,1.0944279085911115,222.9600067138672,3.412454351851188,222.5399932861328,-0.019792816641563626
5912,2021-07-29,216.0399932861328,219.25,215.6100006103516,215.75999450683597,373100.0,-0.0009249546890045535,-11.552012628256854,-0.10408926150511558,24.374056107219317,40.78271892500431,10.304165650734717,12.81215186075707,7.672127012266344,-3.769128290214553,24.39055805771427,3.639999389648409,-1.4343831027175895,-11.734507751464832,-22.511758868055153,-0.9572566348745113,-17.123133309759993,-6.345882193169672,16.272874480468744,4.536405155484662,-26.9018246333195,5.38862555829516,7,8.595008850097656,9.030006408691406,5.130008697509766,-1.17999267578125,4.190002441406222,3,-0.015321225983421893,-1.2842933192287642,216.2400054931641,1.3300136206305382,219.1699981689453,1.0944279085911115,222.9600067138672,-0.015321225983421893
5913,2021-07-30,216.3699951171875,216.5800018310547,214.5500030517578,214.67999267578125,342100.0,0.001527503431355992,-1.0820695807314897,6.035749318801702,28.40256384622282,38.42113003216959,8.804018406662522,12.092448457678245,7.4403110324615795,-3.751466379688054,25.14949715581422,2.029998779296875,-2.3294812742443014,-10.763505554199213,-22.653792651061224,1.1267815426627976,-16.708649102630204,-4.818362005768222,15.27355801199218,18.55242118623499,-15.447653892036595,5.945143548431001,7,7.750007629394531,8.185005187988281,4.980007171630859,-1.3299942016601562,3.8800048828125,4,-0.007903089585744039,-11.552012628256854,216.0399932861328,-1.2842933192287642,216.2400054931641,1.3300136206305382,219.1699981689453,-0.007903089585744039
5914,2021-08-02,216.44000244140625,217.97999572753903,214.67999267578125,217.33999633789062,311900.0,0.00032355375421078136,2.0275359072711003,-0.5325399978330745,29.231312207388868,36.209807171451324,7.638865914806161,11.436056000890346,7.312394715371681,-3.439695420840394,25.24604469565157,3.300003051757784,-2.913301328221138,-9.948998260498058,-22.574824613759546,2.6768280927634294,-16.261911437128816,-3.6360850838673002,14.177937683128107,20.565820321580077,-15.156282361087904,6.312913176630747,8,7.680000305175781,8.114997863769531,6.134998321533203,-0.1750030517578125,6.279998779296875,0,-0.0013399027058335067,-1.0820695807314897,216.3699951171875,-11.552012628256854,216.0399932861328,-1.2842933192287642,216.2400054931641,-0.0013399027058335067
5915,2021-08-03,215.7700042724609,217.0800018310547,214.6999969482422,216.42999267578125,272500.0,-0.003095537614987376,1.4285680921129458,0.733325421315009,22.993136046398234,32.488003131179475,6.892212778136411,11.456945670007286,7.965795574407736,-2.4185959832726383,25.128913009764155,2.3800048828125,-3.77137397489912,-9.83399658203129,-23.06734048395009,3.399347319887511,-16.450668532990704,-3.2173246310718753,13.883859627706869,21.74689996382447,-12.242296898488465,6.6166719509594,8,8.349998474121122,8.784996032714872,6.8799934387207315,0.5699920654297159,6.129989624023494,1,0.0022708913411166876,2.0275359072711003,216.44000244140625,-1.0820695807314897,216.3699951171875,-11.552012628256854,216.0399932861328,0.0022708913411166876
5916,2021-08-04,213.8800048828125,215.83999633789062,211.6199951171875,215.27999877929688,305400.0,-0.008759324059065432,2.349221919467151,2.1212401451921497,22.615251682471538,28.280465294257727,6.967442657425494,12.49509720651534,9.716633541240924,-0.12232993607167941,25.212410175536586,4.220001220703125,-4.542636306600912,-10.776496124267567,-24.534620833072665,2.981628584537532,-17.655558478670116,-3.8974337698650174,14.867627366450677,29.620030397568193,-5.2448884668506395,6.879062354402554,8,4.7899932861328125,9.209991455078125,9.439990997314453,4.2899932861328125,7.2899932861328125,2,0.02164760388218756,1.4285680921129458,215.7700042724609,2.0275359072711003,216.44000244140625,-1.0820695807314897,216.3699951171875,0.02164760388218756
5917,2021-08-05,214.8699951171875,215.77999877929688,213.3000030517578,213.77999877929688,468200.0,0.004628718027743783,-1.419522434275166,-0.7785722070844686,23.866439331488678,27.029304892107653,3.4108602229242138,10.720583525383432,8.596116449991541,-0.7324175208088093,25.00697329796576,2.4799957275390625,-5.4390343980389275,-8.939505767822254,-22.92719568750789,5.048184151863381,-15.933350727665072,-1.9456608079794364,12.507426161509613,51.10062402683266,15.300271565883932,6.99384495984282,8,3.1200027465820312,8.220001220703125,8.779998779296875,4.224998474121094,6.2100067138671875,3,0.026201912834511676,2.349221919467151,213.8800048828125,1.4285680921129458,215.7700042724609,2.0275359072711003,216.44000244140625,0.026201912834511676
5918,2021-08-06,213.91000366210938,214.9900054931641,211.58999633789062,214.1199951171875,460600.0,-0.004467778083927287,2.4871670474818517,-0.1926533583447658,24.060965909981846,25.73209593884699,3.372617219374206,10.724562025439127,9.440426412682996,0.5936159382024471,25.17752952944666,3.400009155273466,-6.701130504694106,-8.943497467041027,-22.89127399089986,5.004279056817808,-15.91738572897043,-1.9696092051116239,12.20682352366697,36.30684735239703,-0.810902800825275,6.973888261929414,8,3.7549972534179688,9.164993286132812,10.664989471435547,5.184989929199219,8.039993286132812,4,0.029545098205938425,-1.419522434275166,214.8699951171875,2.349221919467151,213.8800048828125,1.4285680921129458,215.7700042724609,0.029545098205938425
5919,2021-08-09,214.38999938964844,214.94000244140625,213.07000732421875,214.3699951171875,331300.0,0.002243914353333709,2.339246059317993,-0.09526231652376108,22.96912099683361,25.0810792677309,1.7311751321642532,9.572063990596575,8.951425626441448,0.49239667531173836,25.022759204142414,1.8699951171875,-8.481806062663509,-7.725001525878895,-21.830009733071222,6.380006681313432,-14.777505629475058,-0.6724974222827313,10.274144711339346,51.00182604997874,13.875995105857292,7.052504103596161,8,1.4850006103515625,8.68499755859375,10.3074951171875,4.799995422363281,9.880004882812472,0,0.027333367354048788,2.4871670474818517,213.91000366210938,-1.419522434275166,214.8699951171875,2.349221919467151,213.8800048828125,0.027333367354048788
5920,2021-08-10,211.9600067138672,214.75,211.42999267578125,214.47999572753903,290500.0,-0.011334449753716336,1.1699411588710482,-125.97254004576517,19.255505427326085,24.196483506147885,3.387061797317756,11.27842543859964,11.359464915910564,3.3263280300116094,25.558386727290628,3.32000732421875,-8.808282169944647,-9.328494262695301,-23.79325834200023,5.136269816609627,-16.560876302347765,-2.0961122230428373,11.396722610810883,12.018448933269669,-21.042835050811533,7.232382039652466,8,3.3799896240234375,11.034988403320312,13.682487487792969,8.534988403320312,12.769989013671847,1,0.05076426762602093,2.339246059317993,214.38999938964844,2.4871670474818517,213.91000366210938,-1.419522434275166,214.8699951171875,0.05076426762602093
5921,2021-08-11,211.7400054931641,212.8500061035156,210.55999755859372,212.1199951171875,259800.0,-0.0010379374114668494,1.4891240349292152,0.15079019073568525,8.684139718837983,22.453159462994403,3.2426041001058366,10.550833576486156,11.646059263489263,3.8967254830174625,25.896791442806055,2.290008544921875,-9.257728969116442,-8.603495788574179,-22.96501164717091,5.758020070022553,-15.78425371787253,-1.422737859275827,10.185515433646373,22.605510701612786,-2.200769967684863,7.1807579292983625,8,2.529991149902287,10.81999206542963,14.589996337890597,9.81999969482419,7.029998779296818,2,0.04798331982497439,1.1699411588710482,211.9600067138672,2.339246059317993,214.38999938964844,2.4871670474818517,213.91000366210938,0.04798331982497439
5922,2021-08-12,210.3000030517578,212.3500061035156,209.92999267578125,212.0,288500.0,-0.006800804779674818,1.0166701634591784,4.473798337550027,13.614789225594123,20.810073394035662,4.227309889978841,11.069022388326658,13.141485970762346,5.643986845056872,26.173783018407683,2.4200134277343466,-9.19519108927281,-9.097998046875006,-23.491563352883333,5.295567259133321,-16.29478069987917,-1.9012153938708423,10.03434460350232,7.312439500260805,-15.527608391792615,7.196782653004164,8,3.6549911499023438,11.944992065429688,16.25499725341797,11.260002136230469,3.779998779296875,3,0.0516880407011322,1.4891240349292152,211.7400054931641,1.1699411588710482,211.9600067138672,2.339246059317993,214.38999938964844,0.0516880407011322
5923,2021-08-13,209.44000244140625,210.41000366210938,208.7100067138672,209.8300018310547,583900.0,-0.0040893989437551514,1.1935401305362223,0.2294118175045552,10.83427411548061,18.7659580504903,4.471097064647495,10.88847816492273,14.078686219710903,6.780464367489458,26.385628136197248,1.6999969482421875,-8.83836329846946,-8.942998504638666,-23.12734945691821,5.241352447640878,-16.03517398077844,-1.850823028498894,9.22964841713727,11.717435444011471,-8.884481142158908,7.092175476139775,8,3.4550018310546875,12.194999694824219,17.639991760253906,13.199996948242188,4.279998779296875,4,0.05557677260295524,1.0166701634591784,210.3000030517578,1.4891240349292152,211.7400054931641,1.1699411588710482,211.9600067138672,0.05557677260295524
5924,2021-08-16,210.6000061035156,210.6699981689453,207.6499938964844,209.0200042724609,491200.0,0.00553859648867161,2.511661536004677,-4.051293086583982,20.71087442414442,18.51237342579543,2.6770976769851416,8.764094970320542,12.905857783718716,5.9261293550934795,27.313441191543408,3.020004272460909,-8.356279527453637,-6.885494995117227,-20.6257705158512,6.8547805256167464,-13.755632755484214,-0.015357234750240423,6.276908808986178,41.54943198669199,19.455475721484195,6.870137760366992,8,1.1449890136719034,10.504989624023466,16.54248809814456,13.47998809814456,4.269989013671903,0,0.053893592192717055,1.1935401305362223,209.44000244140625,1.0166701634591784,210.3000030517578,1.4891240349292152,211.7400054931641,0.053893592192717055
5925,2021-08-17,211.5500030517578,212.19000244140625,208.72999572753903,210.6300048828125,344100.0,0.00451090655607711,2.145465012241753,0.5822766473195747,31.46243199884195,19.4953934609477,1.1907635415357731,6.752074861405333,11.964449263069184,5.3167741489135665,28.064007982493465,3.460006713867216,-8.144274475357378,-5.041498565673834,-17.801234750556915,7.718237619209248,-11.421366658115375,1.338369526767707,3.4815276575404823,75.00000000000028,48.483211319605005,6.3798680924415425,8,0.1649932861328125,9.1199951171875,16.39749526977539,12.749992370605469,4.929992675781222,1,0.060127634304930844,2.511661536004677,210.6000061035156,1.1935401305362223,209.44000244140625,1.0166701634591784,210.3000030517578,0.060127634304930844
5926,2021-08-18,208.7100067138672,211.16000366210938,208.58999633789062,210.7100067138672,519600.0,-0.01342470478336888,-1.2946281385812182,-2.1739173701756425,26.030094486868833,19.735799589323275,3.5987160550672854,8.332258230051536,14.784723387027668,8.383763208913138,29.19287650067775,2.9600067138671875,-8.074258998056848,-6.810494995117182,-18.320103757340974,4.69911376710661,-12.565299376229092,-1.0556906140052718,4.845216632868329,22.553405623011162,-6.465176235475386,5.754804381111898,8,2.6099929809570597,11.959991455078125,19.412494659423828,15.589988708496094,9.059997558593722,2,0.07675716783256381,2.145465012241753,211.5500030517578,2.511661536004677,210.6000061035156,1.1935401305362223,209.44000244140625,0.07675716783256381
5927,2021-08-19,211.83999633789062,212.4900054931641,208.17999267578125,208.6199951171875,520500.0,0.014996835433552125,-1.1024421469456553,-1.6100006103515625,37.4792500320528,21.226720047331156,-0.00701651525147895,3.682810854460854,11.70256869758191,5.477320795832355,29.2401477022655,4.310012817382841,-7.72413568389257,-2.596005249023449,-10.4756127813028,5.283602283255902,-6.5358090151631245,1.3437985171162268,-4.190002441406222,86.57009095351381,53.904905583416415,3.939803766139669,8,-0.5449981689453125,8.830001831054688,16.38500213623047,12.459999084472656,2.0599975585937784,3,0.032713406601068584,-1.2946281385812182,208.7100067138672,2.145465012241753,211.5500030517578,2.511661536004677,210.6000061035156,0.032713406601068584
5928,2021-08-20,213.0399932861328,214.1300048828125,211.1999969482422,212.4499969482422,528400.0,0.0056646382599447875,1.1155142781597038,0.18322860690151924,41.15500250476541,23.24737354821247,-1.5012781830282904,1.828346079534299,10.463465057294513,4.610871147139562,30.035586101453383,2.9300079345703125,-7.173410159220907,-0.9210083007812386,-7.829137429994063,5.9871208284315856,-4.3750728653876365,2.5330562638251592,-5.29319915771481,83.17886190348354,46.95974324933545,3.454064564606409,8,-1.839996337890625,7.6300048828125,15.185005187988281,11.260002136230469,-7.3799896240234375,4,0.004881752617805546,-1.1024421469456553,211.83999633789062,-1.2946281385812182,208.7100067138672,2.145465012241753,211.5500030517578,0.004881752617805546
5929,2021-08-23,214.69000244140625,215.3800048828125,211.97999572753903,213.5200042724609,438400.0,0.007745067627078495,1.6666706558878135,1.9830600527595785,47.326723698374096,26.366397800551134,-3.4690659833520385,-0.49855964877093584,8.791749066965679,3.245278053437403,30.709164736897648,3.400009155273466,-6.67582339220445,1.142501068115223,-4.3406862253160625,6.6256883615465085,-1.5990925786004198,3.8840947148308658,-6.687879882812467,90.41664900606112,50.20366972731111,2.7415936467156494,8,-3.1750030517578125,5.9799957275390625,13.534996032714844,9.609992980957031,-8.960006713867216,0,-0.004518148072441663,1.1155142781597038,213.0399932861328,-1.1024421469456553,211.83999633789062,-1.2946281385812182,208.7100067138672,-0.004518148072441663
5930,2021-08-24,213.3600006103516,215.72000122070312,213.00999450683597,215.1300048828125,318400.0,-0.006194987265034091,-1.1943227799228073,-1.5128265320760503,48.676158104302296,30.80995539893606,-2.145179238386163,0.39405760221015385,10.110899311112547,4.804712661087109,31.06596644192997,2.710006713867159,-6.1439610160391,0.10299911499026848,-4.699308696182413,4.90530692616295,-2.2981547905960724,2.5041530205766094,-4.915205112304676,68.70029262843512,26.02594643552237,2.401153905586346,8,-1.675003051757841,7.309997558593722,14.864997863769503,10.93999481201169,-8.350006103515625,1,0.007077214578723012,1.6666706558878135,214.69000244140625,1.1155142781597038,213.0399932861328,-1.1024421469456553,211.83999633789062,0.007077214578723012
5931,2021-08-25,211.9600067138672,213.97999572753903,211.3000030517578,213.8600006103516,351300.0,-0.006561651164602056,1.5046846255865094,1.0734402882783805,42.74316112313974,34.046441165330016,-0.7942166881261699,1.5357003185799272,11.463884681534353,6.359988307777712,31.1814137049764,2.6799926757812216,-5.651281077114902,-1.0829948425293026,-5.703617371166615,3.53762768610801,-3.393306106847973,1.227316421789368,-2.9331947580077724,50.13275536181907,8.172147569584915,2.3103112643186616,8,-0.2750091552734375,8.709991455078125,16.264991760253906,12.339988708496094,-5.2800140380859375,2,0.02132472575250266,-1.1943227799228073,213.3600006103516,1.6666706558878135,214.69000244140625,1.1155142781597038,213.0399932861328,0.02132472575250266
5932,2021-08-26,212.72999572753903,213.22000122070312,210.92999267578125,211.17999267578125,360700.0,0.0036327089511338784,-1.2341513520755645,-0.8157937005091361,47.029179980991714,38.068097372609024,-1.3223178757976655,0.532311961097264,10.718696213478637,5.760915086910444,31.33605455046621,2.290008544921875,-4.746166597594879,-0.14750595092775143,-4.548018687837839,4.253006785982336,-2.3477623193828094,2.0527504175273066,-3.167728630492121,37.57828477500434,-4.886913813418829,2.2002563684550482,8,-1.044998168945284,7.940002441406278,15.420005798339872,11.569999694824247,-7.3799896240234375,3,0.023692044592418693,1.5046846255865094,211.9600067138672,-1.1943227799228073,213.3600006103516,1.6666706558878135,214.69000244140625,0.023692044592418693
5933,2021-08-27,214.66000366210938,215.1000061035156,212.02999877929688,212.47000122070312,342500.0,0.009072570739117936,1.0000000000000184,1.412902019078397,50.63351594727371,41.39283531962339,-2.7200410755560824,-1.6151840828428021,8.692646166241957,4.034101375171389,31.050115268174434,3.0700073242187216,-3.509065351813632,1.8680015563964787,-2.307491683045555,6.043494795838512,-0.21974506332452393,3.9557481761174813,-4.6051178351699775,77.8706541198657,34.97811214996435,2.087746619721015,8,-2.7100067138671875,2.024993896484375,13.489997863769531,9.639991760253906,-8.029998779296875,4,-0.0035405280567369912,-1.2341513520755645,212.72999572753903,1.5046846255865094,211.9600067138672,-1.1943227799228073,213.3600006103516,-0.0035405280567369912
5934,2021-08-30,216.1499938964844,217.00999450683597,214.8800048828125,215.1300048828125,287200.0,0.006941163742456569,-1.8026381833879146,0.46574788885483864,60.284711157654144,44.595310781713636,-3.7324846949590267,-3.2970568452289797,7.124848750433301,2.752124441332967,30.962817113238717,2.349990844726591,-2.6645979952256766,3.3724922180176122,-0.7513544835294397,7.496338919564664,1.3105688672440863,5.434415568791138,-5.641898838043915,85.85525737905286,37.443931429043886,2.06192335077353,8,-3.5550003051758097,-0.14499664306640625,9.172508239746065,8.150001525878878,-7.959991455078153,0,-0.04853106884378977,1.0000000000000184,214.66000366210938,-1.2341513520755645,212.72999572753903,1.5046846255865094,211.9600067138672,-0.04853106884378977
5935,2021-08-31,216.25999450683597,217.07000732421875,214.9900054931641,216.6699981689453,524300.0,0.0005089086905283313,2.437957124842324,-0.4019687041857013,61.15496950498506,48.498074672615445,-3.468904470796673,-3.550502551502433,6.886101187578191,2.8439470075096835,30.863582809247337,2.080001831054659,-1.6116725975642794,3.4579933166504304,-0.7457571438670527,7.6617437771679135,1.3561180863916888,5.559868546909172,-5.101709503555924,86.80764031094104,33.68078344595223,2.1018752302587433,8,-3.634994506835966,-0.5649948120117188,9.062507629394503,8.040000915527315,-6.629989624023466,1,-0.04869138558571484,-1.8026381833879146,216.1499938964844,1.0000000000000184,214.66000366210938,-1.2341513520755645,212.72999572753903,-0.04869138558571484
5936,2021-09-01,218.50999450683597,219.83999633789062,216.5800018310547,216.8000030517578,467400.0,0.010404143425282841,-2.0325616385856837,-4.1706736136959295,69.48267796025908,52.05401110908281,-4.674119264557817,-5.7296104866521205,4.4628229151998084,0.8361308972413042,30.164078213882146,3.580001831054659,-0.8327109930013421,5.476493835449247,0.5713522637252879,10.381635407173206,3.0239230495872675,7.929064621311227,-6.642302825043288,85.0729373242503,25.070599533902637,2.4525707858619756,9,-3.1250000000000284,-4.604995727539091,6.812507629394503,5.790000915527315,-12.569992065429716,2,-0.06178207102365585,2.437957124842324,216.25999450683597,-1.8026381833879146,216.1499938964844,1.0000000000000184,214.66000366210938,-0.06178207102365585
5937,2021-09-02,220.5,220.7700042724609,217.4900054931641,218.9199981689453,395900.0,0.009107160053046348,2.0943233263997643,0.9239822961468981,74.90992495693857,55.80455804821315,-5.93013543908819,-7.669418956777548,2.3364993176081157,-0.9211319507606959,29.52283289371207,3.279998779296818,-0.26148176386607247,7.184999084472651,1.2898089244343396,13.080189244510962,4.237404004453509,10.132594164491792,-7.516185666353607,96.91070820639538,29.528311717818582,2.947595080019149,9,-4.650001525878906,-6.290000915527344,4.352500915527344,3.7999954223632812,-15.669998168945312,3,-0.06267577017786286,-2.0325616385856837,218.50999450683597,2.437957124842324,216.25999450683597,-1.8026381833879146,216.1499938964844,-0.06267577017786286
5938,2021-09-03,220.22999572753903,222.08999633789062,219.5200042724609,219.9600067138672,347000.0,-0.00122450917215855,-3.4695751399833754,0.17087892454632328,72.595020231696,58.612146551915586,-5.065683820865132,-7.274634323007689,2.3636552719766257,-0.39667531966421166,28.66561840502071,2.569992065429716,0.751300151907401,6.598995208740206,-0.0587114986171855,13.256701916097597,3.270141855061496,9.927848562418916,-6.000391003682324,74.20245749332256,3.4056202095275268,3.3288533536787024,9,-3.7200012207030966,-5.360000610351534,4.62250518798831,4.069999694824247,-15.559997558593722,4,-0.06756568093672599,2.0943233263997643,220.5,-2.0325616385856837,218.50999450683597,2.437957124842324,216.25999450683597,-0.06756568093672599
5939,2021-09-07,220.25,220.94000244140625,218.2899932861328,220.3999938964844,280300.0,9.083355060179876e-05,3.308919488897159,-0.5555555555557193,71.34445872824885,61.13084662124298,-4.7092942314424135,-7.202382179045827,2.1508324940589887,-0.23042183833007357,27.609422871657873,2.6500091552734375,1.4334047683831272,6.325999450683582,-0.9586220269540604,13.610620928321225,2.683688711864761,9.968310189502404,-4.6055247856171775,74.08452520389841,3.661585924820116,3.6423107388188285,9,-3.7400054931640625,-5.3800048828125,4.087501525878906,4.049995422363281,-10.279998779296875,1,-0.06183879735385922,-3.4695751399833754,220.22999572753903,2.0943233263997643,220.5,-2.0325616385856837,218.50999450683597,-0.06183879735385922
5940,2021-09-08,222.72000122070312,223.27999877929688,219.72999572753903,221.0,384800.0,0.011214534486733818,1.5000053728199982,-11.467141403863545,85.00749213611657,65.82688340046263,-6.38321564322942,-9.30185044127532,-0.5182097226960991,-2.4953566408638608,26.426000520530362,3.550003051757841,2.0757114836538904,8.258000946044916,0.05292415073827783,16.463077741351555,4.155462548391597,12.360539343698235,-5.915332204088884,91.64182367664107,14.53731309971738,4.102538397653319,9,-5.6150054931640625,-7.2550048828125,1.6175003051757812,1.5799942016601562,-9.490005493164091,2,-0.06523885910407501,3.308919488897159,220.25,-3.4695751399833754,220.22999572753903,2.0943233263997643,220.5,-0.06523885910407501
5941,2021-09-09,221.8999938964844,224.8699951171875,221.5,223.42999267578125,390900.0,-0.0036817857387049235,-1.8927163420607998,-0.8895335426979484,78.41805260054417,69.31453591374624,-4.475599271900421,-8.09678136852645,0.05398503861871973,-1.4585987462498053,25.166369467781134,3.3699951171875,2.480973057355669,6.929994201660179,-1.8063645495315654,15.666352952851923,2.5618148260643068,11.298173577256051,-3.80025892733363,59.75602443890813,-15.483966373661929,4.368179375595868,9,-3.449996948242216,-5.639999389648466,2.437507629394503,2.400001525878878,-7.429992675781278,3,-0.05529513001877684,1.5000053728199982,222.72000122070312,3.308919488897159,220.25,-3.4695751399833754,220.22999572753903,-0.05529513001877684
5942,2021-09-10,221.1699981689453,223.4900054931641,220.3500061035156,222.6699981689453,424900.0,-0.003289751003236363,-1.0000097190230437,0.980392939064544,73.59257022315182,71.86554194439937,-2.7071744718261073,-6.8625236178046976,0.5899533679408648,-0.5496633441068468,23.58188586021151,3.1399993896484943,2.9803831432153913,5.65649871826173,-3.208121709753243,14.521119146276703,1.2241885042542435,10.088808932269217,-1.7162111701871936,43.76905898749383,-29.208169329653764,4.432310214007484,9,-1.2949981689453125,-4.910003662109375,-0.29000091552734375,1.9199981689453125,-6.7599945068359375,4,-0.0688610383579481,-1.8927163420607998,221.8999938964844,1.5000053728199982,222.72000122070312,3.308919488897159,220.25,-0.0688610383579481
5943,2021-09-13,221.0800018310547,223.72999572753903,220.0500030517578,222.67999267578125,413700.0,-0.0004069102438652994,-1.0109313310625583,1.0666605631510417,70.38927931182553,72.9882717393073,-1.8000232757318315,-6.172228918118009,0.4325192360212782,-0.3051411441971652,21.66327172609629,3.6799926757812216,3.796978508606429,4.984502410888666,-3.7282976873349867,13.697302509112319,0.628102361776854,9.340902460000478,3.7899932861328125,42.40133386824109,-27.197992680496476,4.356400049111825,9,-1.1500015258789062,-4.82000732421875,-0.5400047302246094,2.0099945068359375,-5.4900054931640625,0,-0.073502803805918,-1.0000097190230437,221.1699981689453,-1.8927163420607998,221.8999938964844,1.5000053728199982,222.72000122070312,-0.073502803805918
5944,2021-09-14,221.9499969482422,222.8300018310547,219.5800018310547,221.0800018310547,462900.0,0.003935204948353199,1.4714783012299837,-0.5437500596049858,78.23800514043887,74.88638680991326,-1.967690576188744,-6.480575470738245,-0.7488875434657416,-1.0341011628100034,19.40276617838423,3.25,4.548534256568303,5.286997985839832,-3.3971652926350657,13.97116126431473,0.9449163466023833,9.629079625077281,2.8235983276367165,44.801476844974545,-23.882500128608044,4.342081639237455,9,-1.2249984741210938,-5.69000244140625,-1.5799980163574219,1.125,-7.709991455078097,1,-0.07785536840230955,-1.0109313310625583,221.0800018310547,-1.0000097190230437,221.1699981689453,-1.8927163420607998,221.8999938964844,-0.07785536840230955
5945,2021-09-15,224.2700042724609,224.9600067138672,221.44000244140625,222.19000244140625,396000.0,0.010452837828872408,1.0346806024122952,2.39082012066785,88.1586913582114,76.96149940968576,-3.3883059175230414,-8.220226758147248,-3.3642817653316968,-3.1837805064728286,17.877120186297706,3.5200042724609375,5.195547831020463,6.9710052490234204,-1.9950555221820707,15.937066020228912,2.487974863420675,11.454035634626166,-4.690002441406222,87.17468745036591,15.477209353504676,4.483030385602739,9,-3.044998168945284,-7.965003967285128,-4.795005798339815,-1.1950073242187216,-8.190002441406222,2,-0.06376244160759459,1.4714783012299837,221.9499969482422,-1.0109313310625583,221.0800018310547,-1.0000097190230437,221.1699981689453,-0.06376244160759459
5946,2021-09-16,224.72999572753903,225.2400054931641,223.25,224.30999755859372,376500.0,0.0020510609814734515,1.7638625454312475,0.2019220188533938,87.92665753583196,78.4078030295628,-3.2108600819603623,-7.819409151011399,-4.164248807472887,-3.5519094906761097,16.268003516121226,1.990005493164091,5.5609918970181695,6.62999725341794,-1.9597222818491673,15.219716788685048,2.3351374857844007,10.92485702105148,-5.149993896484347,90.98923258584989,14.357266770146822,4.294859767633552,9,-2.9649963378905966,-8.284996032714787,-5.562499999999972,-1.735000610351534,-5.979995727539034,3,-0.05117251910573839,1.0346806024122952,224.2700042724609,1.4714783012299837,221.9499969482422,-1.0109313310625583,221.0800018310547,-0.05117251910573839
5947,2021-09-17,218.7700042724609,224.5200042724609,217.5,224.3699951171875,1188100.0,-0.026520676226523765,1.3796587726263054,-13.333369663941939,60.352651148560625,77.04753979810332,2.769127779073415,-1.3846085668903072,1.4123846962448,2.4120913572430425,14.641415204970059,7.229995727539034,5.798894506045627,0.3235054016112997,-7.746329509302257,8.393340312524856,-3.7114120538454642,4.358422857068064,6.470001220703182,16.40831228844174,-57.585663308523095,4.034917455456777,9,2.599998474121122,-2.325004577636662,-0.3550071716308594,3.7899932861328125,0.75,4,-0.019655359362714453,1.7638625454312475,224.72999572753903,1.0346806024122952,224.2700042724609,1.4714783012299837,221.9499969482422,-0.019655359362714453
5948,2021-09-20,214.0800018310547,219.2100067138672,211.9199981689453,217.6499938964844,530400.0,-0.021438050691653276,1.1793689857379737,0.6374996253416222,45.50977919442865,74.17701984990109,7.2582992671555076,3.570357740560496,5.617296634566031,7.10920948899539,14.046153449742244,7.290008544921875,5.540626312152767,-4.418497467041021,-12.353928095052709,3.516933160970666,-8.38621278104688,-0.45078215303516345,11.160003662109403,16.216234792769228,-53.95260839206816,3.9677153140058494,9,4.5,2.3649978637695597,4.019992828369141,8.164993286132812,1.6300048828125,0,0.0015414883605762153,1.3796587726263054,218.7700042724609,1.7638625454312475,224.72999572753903,1.0346806024122952,224.2700042724609,0.0015414883605762153
5949,2021-09-21,213.72000122070312,216.1499938964844,212.9900054931641,214.6000061035156,404500.0,-0.001681617186437001,-1.7008490160022567,0.24650051503869277,44.54937134452173,69.68167309527941,7.369601118674723,4.062235181843278,5.602782585192415,7.450832915486927,13.891037359396233,3.1599884033203125,4.924565613966223,-4.729998016357428,-12.774543496262709,3.3145474635478536,-8.752270756310082,-0.7077252764047728,10.987203979492222,13.513528993974354,-52.29718848691309,4.022272739952647,9,4.8600006103515625,2.724998474121122,3.545001983642578,7.915000915527344,-1.8899993896484375,1,0.008749743152286493,1.1793689857379737,214.0800018310547,1.3796587726263054,218.7700042724609,1.7638625454312475,224.72999572753903,0.008749743152286493
5950,2021-09-22,214.8699951171875,216.75999450683597,212.47999572753903,213.32000732421875,357000.0,0.005380843579992245,-1.6501450288640394,-1.7613399916771273,41.801802049489275,65.61320081182886,5.57528255787372,3.1949745655219317,4.105514725657315,6.3025343549794,13.787475386811316,4.279998779296932,4.4101944059324865,-3.655503845214838,-11.525355996633294,4.214348306203618,-7.590429920924066,0.2794222304943901,9.325721801757851,22.147112058102458,-39.524016664936006,3.9349260757092277,9,3.7100067138671875,1.8400039672851562,1.5550003051757812,6.2350006103515625,-4.1599884033203125,2,-0.00293195717568584,-1.7008490160022567,213.72000122070312,1.1793689857379737,214.0800018310547,1.3796587726263054,218.7700042724609,-0.00293195717568584
5951,2021-09-23,216.47999572753903,217.6999969482422,214.4499969482422,214.6699981689453,341000.0,0.0074929056961789975,-1.8888888888888888,1.167749556999391,40.7882545043863,61.96827684307714,3.481745572877742,2.0458546506652624,2.090477129584457,4.6640099063845355,13.12478700409822,3.25,3.962432847326795,-2.271502685546892,-9.587614698569666,5.044609327475882,-5.929558692058265,1.386553320964481,7.224692441406319,36.19043928336996,-20.154676248957067,3.6580560065113836,9,2.1000061035156534,0.23000335693362217,-0.28749847412106533,4.625000000000028,6.190002441406278,3,-0.0018477175922886335,-1.6501450288640394,214.8699951171875,-1.7008490160022567,213.72000122070312,1.1793689857379737,214.0800018310547,-0.0018477175922886335
5952,2021-09-24,217.7700042724609,217.8300018310547,215.5399932861328,215.5399932861328,363100.0,0.005959019634061091,-1.053809204494136,1.2320519305344835,44.61472887585997,59.10443790574764,1.853661023701676,1.2150891056007538,0.44817061676823755,3.385102572751947,12.317275417293484,2.290008544921875,2.9884030697744492,-1.2334945678711335,-8.003099283659168,5.536110147916901,-4.618296925765151,2.1513077900228836,5.46329629648443,80.24690324390133,25.079953088241325,3.3848023578940176,9,0.8099975585937784,-1.0600051879882528,-1.7750053405761435,3.3349914550781534,5.300003051757841,4,0.004500141012593106,-1.8888888888888888,216.47999572753903,-1.6501450288640394,214.8699951171875,-1.7008490160022567,213.72000122070312,0.004500141012593106
5953,2021-09-27,213.8999938964844,216.38999938964844,213.6999969482422,216.30999755859372,440100.0,-0.017771090141205037,1.0933811480276439,-1.0807138067411923,38.10414851505526,54.64512050292724,5.138442186369559,5.296812391547547,3.896563486407075,7.25691611906538,12.35621786510922,4.070007324218722,2.165037213020497,-5.0655044555663835,-11.945403240692968,1.8143943295602014,-8.50545384812969,-1.6255550630030768,8.880774576460936,26.541991569173067,-25.14839519071346,3.439949392563293,9,4.680007934570284,4.185005187988253,2.082504272460909,7.205001831054659,11.810012817382784,0,0.026274009052549507,-1.053809204494136,217.7700042724609,-1.8888888888888888,216.47999572753903,-1.6501450288640394,214.8699951171875,0.026274009052549507
5954,2021-09-28,205.66000366210938,212.07000732421875,205.1300048828125,211.4900054931641,582000.0,-0.03852262959092334,-1.0145146752358025,2.419084220789979,23.72150023174929,47.485432599987,12.09679998729905,13.397522079776934,11.64885717317054,15.373531503704328,13.627655454128707,8.769989013671903,1.244800952470797,-12.780995178222668,-21.82403744103641,-3.7379529154089255,-17.30251630962954,-8.259474046815797,16.686333998675963,4.173219737428617,-40.70945229788559,4.521521131406871,9,9.525001525878906,9.525001525878906,10.274993896484375,15.444992065429688,20.42999267578125,1,0.04886707611009067,1.0933811480276439,213.8999938964844,-1.053809204494136,217.7700042724609,-1.8888888888888888,216.47999572753903,0.04886707611009067
5955,2021-09-29,205.72999572753903,207.0800018310547,204.94000244140625,206.25,345500.0,0.00034032900993552495,-1.0381035422343323,0.0891945298697944,24.503295005882464,40.438392318881505,10.19215236048828,13.173618808242367,11.053557591648229,15.184907662651284,14.998362640590587,2.1399993896484375,0.3562549194904818,-12.184503173828148,-22.843896757937557,-1.5251095897187383,-17.514199965882852,-6.854806381773443,15.583361966567935,6.128730205892821,-35.34939524602404,5.329696792054707,9,9.00000762939456,9.360008239746122,10.362503051757841,15.375000000000028,24.80000305175784,2,0.02965054309141313,-1.0145146752358025,205.66000366210938,1.0933811480276439,213.8999938964844,-1.053809204494136,217.7700042724609,0.02965054309141313
5956,2021-09-30,205.00999450683597,207.4600067138672,204.42999267578125,206.97000122070312,435700.0,-0.0034997386655108986,1.061221629981783,3.769212711640339,24.511020510327256,36.45598891463335,8.739781279852252,13.523746480822894,11.206487177845645,15.796853111262948,16.476021267515556,3.0300140380859375,-0.8492257268222829,-12.229504394531233,-24.34097619576056,-0.11803259330190485,-18.28524029514591,-6.173768493916555,14.993494767054955,4.328368916273927,-35.33732155945626,6.055735900614665,9,6.810005187988253,9.82500457763669,11.167503356933565,16.095001220703097,27.65000915527341,3,0.02780358206800093,-1.0381035422343323,205.72999572753903,-1.0145146752358025,205.66000366210938,1.0933811480276439,213.8999938964844,0.02780358206800093
5957,2021-10-01,206.67999267578125,208.38999938964844,204.22999572753903,206.1699981689453,344700.0,0.008145935387016356,1.1170459354628441,-0.26020038769647946,28.365360147489326,34.55105346497343,5.782561308755419,11.34707216435433,8.867522375378883,14.034278881572959,17.64531734235545,4.160003662109403,-2.548810317223257,-9.868505859375006,-22.74925022209112,3.012238503341109,-16.308878040733077,-3.428133678016934,11.766146938298704,20.14799515132065,-18.379693548351604,6.4403721813580646,10,4.350006103515625,8.055007934570312,9.497505187988281,14.425003051757812,26.040008544921875,4,0.07736600570838781,1.061221629981783,205.00999450683597,-1.0381035422343323,205.72999572753903,-1.0145146752358025,205.66000366210938,0.07736600570838781
5958,2021-10-04,205.3500061035156,205.75,204.3000030517578,205.38999938964844,632100.0,-0.006435003964568531,2.8158090228281165,-0.07841905274816333,25.400113875694416,32.423358190659286,6.41899487978452,12.126880913099285,9.853590041099466,15.309480196861045,18.500744760859362,2.3799896240234375,-4.456718255924102,-10.454492950439487,-24.134071194609447,3.225085293730473,-17.29428207252448,-3.614703828354493,11.390196244179435,14.285825501213449,-22.479647296273246,6.839789122084982,10,5.679992675781278,9.384994506835966,10.827491760253935,15.754989624023466,28.22999572753909,0,0.08629170048220303,1.1170459354628441,206.67999267578125,1.061221629981783,205.00999450683597,-1.0381035422343323,205.72999572753903,0.08629170048220303
5959,2021-10-05,206.6300048828125,208.3500061035156,204.94000244140625,205.7400054931641,328500.0,0.006233254157546275,-1.738952722370293,-22.253719954199422,23.02749617946587,30.33732420510113,4.500825574224422,10.302397693422733,8.223914830329761,13.970406144917462,19.526944257860144,3.4100036621093466,-5.53615265929983,-8.493494415283209,-22.590939056760362,5.603950226193945,-15.542216736021771,-1.4447720945446463,8.6089726704638,57.692476983457716,26.175554254432292,7.048722320738571,10,4.399993896484375,8.104995727539062,7.687492370605469,14.474990844726562,25.05999755859375,1,0.0923389700439472,2.8158090228281165,205.3500061035156,1.1170459354628441,206.67999267578125,1.061221629981783,205.00999450683597,0.0923389700439472
5960,2021-10-06,208.19000244140625,208.58999633789062,204.9499969482422,205.02999877929688,600300.0,0.007549714570633137,-1.1927658792168399,3.5505683474206906,25.53253442823504,28.64224419663988,2.116159601979888,8.008642949305681,6.447340574102213,12.333139770411748,19.92972810936518,3.6399993896484375,-5.915837806210334,-6.206996917724609,-20.152875272941543,7.738881437492324,-13.17993609533309,0.7659422598838717,5.727897292781591,90.825829346567,64.07100302663719,6.97293917760847,10,2.839996337890625,6.5449981689453125,6.109992980957031,12.914993286132812,24.949996948242188,2,0.08597912333240987,-1.738952722370293,206.6300048828125,2.8158090228281165,205.3500061035156,1.1170459354628441,206.67999267578125,0.08597912333240987
5961,2021-10-07,209.6300048828125,212.80999755859372,209.2400054931641,209.6699981689453,374900.0,0.006916770375712478,-7.707381975846685,-0.0126560885395038,34.392068760478026,27.506393072708548,-0.4444353405859829,5.905025284489682,4.897485919604151,10.843576128440873,19.507053105993418,4.619995117187472,-6.243292903203468,-4.153495025634754,-17.78563516350343,9.47864511223392,-10.969565094569106,2.662575043299597,-5.400009155273466,62.93715621048621,33.4329744341084,6.816070068934338,10,0.67999267578125,5.1049957275390625,4.529994964599609,11.474990844726562,26.419998168945312,3,0.09969943905772416,-1.1927658792168399,208.19000244140625,-1.738952722370293,206.6300048828125,2.8158090228281165,205.3500061035156,0.09969943905772416
5962,2021-10-08,205.94000244140625,210.9600067138672,205.75,209.97999572753903,389200.0,-0.017602453634769644,-1.3574700779165185,101.01678748569178,35.608196370154204,27.229065056608434,1.5544782558341126,8.849237372128698,8.438941060241802,14.489839956489647,19.745086561215608,5.2100067138671875,-6.726293243375125,-7.081997680664074,-20.678280996164403,6.514285634836256,-13.880139338414239,-0.2838560229139091,-1.5384066772461154,19.271450625861846,-11.42142991032457,6.79814165775017,10,2.579994201660128,8.794998168945312,8.704994201660156,15.164993286132812,33.27000427246094,4,0.12974653250431745,-7.707381975846685,209.6300048828125,-1.1927658792168399,208.19000244140625,-1.738952722370293,206.6300048828125,0.12974653250431745
5963,2021-10-11,204.8300018310547,206.6300048828125,204.42999267578125,204.92999267578125,378600.0,-0.005389922293835947,-3.8888662835054166,0.024750250221895063,34.68824589003252,28.447592351973235,1.3886287813945728,9.148454383727824,9.373794769212338,15.547606498715538,20.196290462660404,2.20001220703125,-7.407791037653681,-7.379498291015636,-20.890150536254424,6.1311539542231515,-14.134824413635044,-0.6241721683962282,7.979995727539034,4.773376159885812,-26.932101438519624,6.7553261226194,10,3.6899948120116903,9.904998779296875,10.199996948242188,16.274993896484375,34.86000061035156,0,0.13616169086720165,-1.3574700779165185,205.94000244140625,-7.707381975846685,209.6300048828125,-1.1927658792168399,208.19000244140625,0.13616169086720165
5964,2021-10-12,204.6699981689453,205.58999633789062,204.07000732421875,204.97999572753903,373300.0,-0.0007811534476348525,-1.0132581499221893,3.1002594231646783,31.811698661699324,29.25963720261955,1.5571866507064271,8.377000177195555,9.3509242331221,15.575197462378952,20.871516253981937,1.519989013671875,-8.38787691382592,-6.675502014160145,-19.76701057445925,6.416006546138959,-13.221256294309683,-0.12974773401060702,7.972399291992161,6.8648914774155925,-24.973570697511025,6.5457542801495485,10,3.7700042724609375,9.985008239746094,11.019996643066406,16.43499755859375,34.83000183105469,1,0.14125179030023505,-3.8888662835054166,204.8300018310547,-1.3574700779165185,205.94000244140625,-7.707381975846685,209.6300048828125,0.14125179030023505
5965,2021-10-13,209.97000122070312,210.5800018310547,205.2100067138672,205.2100067138672,403000.0,0.02589535886633909,-1.2563030732390663,-15.354941917701742,39.74157676739651,30.951921231182798,-3.439859682430921,2.0561676089642447,3.9474623599778056,10.197165404522735,20.52287044192938,5.910003662109375,-8.796563089332977,-0.6604988098144418,-12.256466983021255,10.935469363392372,-6.4584828964178485,5.137485276788965,2.329500634765594,67.50572641693924,34.72164176803983,5.7979840866034005,10,-1.529998779296875,4.685005187988281,5.719993591308594,11.134994506835938,31.050003051757784,2,0.10344335426217799,-1.0132581499221893,204.6699981689453,-3.8888662835054166,204.8300018310547,-1.3574700779165185,205.94000244140625,0.10344335426217799
5966,2021-10-14,213.22999572753903,214.6999969482422,210.94000244140625,212.13999938964844,367600.0,0.015526001275816936,-1.1547306750612103,0.22899109154962843,43.264078617670656,32.60733439453628,-6.0471480425468656,-2.223555306240911,0.6806870071712581,6.827648592456313,20.152311620400397,4.7299957275390625,-7.84604562298523,3.174495697021456,-6.4507438091729625,12.799735203215874,-1.6381240560757533,7.987115450118665,-9.159988403320284,86.171188564653,56.93745728507842,4.812619753097213,10,-3.8449935913085653,1.4250106811523722,3.0550003051758097,7.875000000000028,32.47000122070315,3,0.09337337176308913,-1.2563030732390663,209.97000122070312,-1.0132581499221893,204.6699981689453,-3.8888662835054166,204.8300018310547,0.09337337176308913
5967,2021-10-15,214.47000122070312,214.5200042724609,212.55999755859372,213.33999633789062,340400.0,0.005815342672278456,2.1869743208040178,1.0367052104040364,50.917296024657624,35.442576855532195,-6.77879692701589,-4.0077005351694766,-0.5837453932140306,5.484219473437747,21.185584249936554,1.9600067138671875,-6.863156188710292,4.6295013427734375,-4.346321201362883,13.605323886909758,0.14159007070526286,9.117412614841612,-10.187394104003914,97.83635040415017,65.44229388879614,4.487911272068167,10,-5.084999084472656,0.18500518798828125,2.8849945068359375,6.6349945068359375,27.029998779296875,4,0.10062014131686192,-1.1547306750612103,213.22999572753903,-1.2563030732390663,209.97000122070312,-1.0132581499221893,204.6699981689453,0.10062014131686192
5968,2021-10-18,214.41000366210938,216.3800048828125,213.47000122070312,213.8300018310547,367900.0,-0.00027974802187835657,-3.476918201345118,0.5132737387922653,69.11316309783635,40.56320651312892,-5.9211601968725915,-4.133646660087322,-0.5184274198413732,5.45360529884158,21.08456335216172,2.910003662109375,-5.756335155539773,4.553003692626959,-4.456782181291402,13.56278956654532,0.04811075566777845,9.05789662958614,-9.919048748779318,83.99673751902701,46.04874395199448,4.504892936959186,10,-4.18499755859375,0.24500274658203125,3.6574935913085938,6.6949920654296875,27.48999023437503,0,0.11566625916783413,2.1869743208040178,214.47000122070312,-1.1547306750612103,213.22999572753903,-1.2563030732390663,209.97000122070312,0.11566625916783413
5969,2021-10-19,215.58999633789062,215.6699981689453,213.25,215.00999450683597,328100.0,0.005503440397495618,5.540487040435491,0.999999999999951,70.54168099828156,45.56422279868964,-6.365967656012117,-5.445557427524619,-1.6947524318212004,4.240197236103626,20.9581555220426,2.4199981689453125,-4.782465198744745,5.6394966125488395,-3.575557109225798,14.854550334323477,1.031969751661535,10.247023473436144,-10.623479425781284,92.92740667479923,48.84961285663151,4.607526860887313,10,-5.364990234375,-0.9349899291992188,2.5050010681152344,5.5149993896484375,29.800003051757812,1,0.11178629116790773,-3.476918201345118,214.41000366210938,2.1869743208040178,214.47000122070312,-1.1547306750612103,213.22999572753903,0.11178629116790773
5970,2021-10-20,214.2400054931641,216.8699951171875,214.1100006103516,215.4600067138672,472700.0,-0.00626184362752491,-2.729694620285896,-2.103443739970063,68.73735402533842,49.380365605896344,-4.54554619848372,-4.36919465715593,-0.2783674034209014,5.556247486529088,21.106592094545345,2.759994506835909,-3.5282556461128536,4.321005249023472,-4.827308972188462,13.469319470235405,-0.25315186158249503,8.895162359629438,-8.816949062226627,55.64936134298143,6.2732260233681245,4.574157110605962,10,-3.770004272460966,0.41500091552731533,4.252490997314425,6.864990234374972,26.779998779296818,2,0.117905124435977,5.540487040435491,215.58999633789062,-3.476918201345118,214.41000366210938,2.1869743208040178,214.47000122070312,0.117905124435977
5971,2021-10-21,216.0800018310547,216.9600067138672,212.66000366210938,213.92999267578125,414000.0,0.008588481566059736,1.1994794085394171,-1.7623008229732506,68.95165235025605,53.085194048129885,-6.005986849916383,-6.577948871553929,-2.0221273531982433,3.7380121155609913,21.42306855429949,4.3000030517578125,-2.1727011135187695,6.181001281738276,-2.908479407990882,15.270481971467433,1.636260936873697,10.725741626602854,-9.970129078942222,79.99993064201234,25.814320762828586,4.5447403448645805,10,-5.564994812011719,-1.4249954223632812,2.6850013732910156,5.024993896484375,28.3800048828125,3,0.11542022505583804,-2.729694620285896,214.2400054931641,5.540487040435491,215.58999633789062,-3.476918201345118,214.41000366210938,0.11542022505583804
5972,2021-10-22,218.75,219.0399932861328,215.97999572753903,216.25,343300.0,0.012356526038133309,-1.0131506299251931,1.1627857462225786,75.63122041199931,57.634413439459536,-7.451387811735032,-9.666363278164539,-4.516456651094359,1.1075975515696257,21.95481363477434,3.0599975585937784,-0.8491458489257582,8.801999664306635,-0.47477499442837257,18.078774323041642,4.163612334939131,13.440386993674139,-11.772116530947159,95.4546432953298,34.725686444182394,4.638387329367506,10,-7.194999694824219,-4.454994201660156,0.3549995422363281,2.3549957275390625,21.160003662109375,4,0.12319998604910709,1.1994794085394171,216.0800018310547,-2.729694620285896,214.2400054931641,5.540487040435491,215.58999633789062,0.12319998604910709
5973,2021-10-25,219.5200042724609,220.8000030517578,218.6999969482422,218.97000122070312,457200.0,0.0035200195312499183,-2.853181213690768,0.22000122070311362,75.14632190402143,62.44937157749533,-6.6140123951280145,-10.53381685192997,-5.07049799218899,0.39722502447696684,22.188062325663065,2.100006103515625,0.0024631948534477033,9.29100341796871,-0.7949835650964303,19.37699040103385,4.24800992643614,14.33399690950128,-11.335909821700085,84.27519809246343,22.205342560944928,5.042993491532569,10,-6.514999389648409,-7.084999084472628,-0.6125030517577841,1.5849914550781534,18.629989624023494,0,0.10012752960891103,-1.0131506299251931,218.75,1.1994794085394171,216.0800018310547,-2.729694620285896,214.2400054931641,0.10012752960891103
5974,2021-10-26,215.7100067138672,221.0,215.33999633789062,220.9600067138672,537400.0,-0.01735603810331965,1.123834116791581,-9.545401581357131,63.48638283921954,65.08768336325343,-1.199434561709154,-6.252882183067072,-1.1217534254590191,4.193251954634945,20.527816441700715,5.660003662109375,1.0541988434087841,4.978505706787104,-5.150342573734179,15.107353987308386,-0.08591843347352324,10.04292984704773,-6.012003230986721,36.57079605540004,-20.95854112225493,5.064424140260634,10,0.2599945068359375,-3.1750030517578125,1.8024940490722656,5.394989013671875,25.019989013671847,1,0.12141294500703181,-2.853181213690768,219.5200042724609,-1.0131506299251931,218.75,1.1994794085394171,216.0800018310547,0.12141294500703181
5975,2021-10-27,211.8300018310547,216.5200042724609,211.72999572753903,215.1999969482422,477500.0,-0.017987134402898675,-1.6834726710091723,0.6419038318452381,53.6279642545662,66.23922621179739,3.321443032467897,-1.994718739886224,2.824147205841257,8.041851525636787,18.59036261271617,4.790008544921875,2.237726495967223,0.7935005187988224,-9.06497796797629,10.651979005573935,-4.135738724588748,5.722739762186393,-0.5497188357774974,1.0788139959411711,-53.46281507408205,4.929239243387556,10,4.534996032714844,0.7050018310546875,5.682498931884766,9.274993896484375,26.779998779296903,2,0.15842891596328057,1.123834116791581,215.7100067138672,-2.853181213690768,219.5200042724609,-1.0131506299251931,218.75,0.15842891596328057
5976,2021-10-28,210.7100067138672,212.69000244140625,208.30999755859372,211.9900054931641,738900.0,-0.005287235554483738,2.2686692933111874,0.37982214655704105,58.59460701860697,67.09226076668065,4.521913490954461,-0.4488084556471108,4.089937835850151,9.12584517219247,16.712096610686793,4.380004882812528,3.5923941357239073,-0.611495208740223,-10.057339723562876,8.83434930608243,-5.334417466151535,4.111427048671089,10.289993286132812,18.91259805784168,-38.43437536080948,4.722922257411325,10,3.9449920654296875,1.8249969482421875,6.934993743896484,10.394989013671875,29.329986572265625,3,0.1438469773281963,-1.6834726710091723,211.8300018310547,1.123834116791581,215.7100067138672,-2.853181213690768,219.5200042724609,0.1438469773281963
5977,2021-10-29,222.6699981689453,224.7700042724609,214.3999938964844,215.88999938964844,866500.0,0.05676043412270948,-1.1250000000000007,-5.296879097823119,73.10881816255608,67.5362224405384,-6.875631748019146,-11.751977117479356,-7.683180331662584,-2.7853187431754804,15.211663015649307,14.059997558593722,4.713260891693267,10.548995971679688,0.10340114572886705,20.994590797630508,5.326198558704277,15.771793384655098,-14.360000610351591,87.24176642196392,22.28437663634601,5.222797412975416,10,-6.129997253417997,-8.249992370605469,-5.024997711181641,-2.0,21.610000610351562,4,0.09785785567927863,2.2686692933111874,210.7100067138672,-1.6834726710091723,211.8300018310547,1.123834116791581,215.7100067138672,0.09785785567927863
5978,2021-11-01,223.07000732421875,223.0800018310547,219.41000366210938,222.22000122070312,519900.0,0.0017964214243624266,7.436824750947102,0.12536965435910824,73.68694402528159,67.88569611020506,-6.6135163926070675,-11.337669415204033,-7.9265005426028665,-3.1841348666242766,13.630144124709512,3.6699981689453125,5.560073634840961,10.063005065917963,-0.9547704907191985,21.080780622555125,4.554117287599382,15.571892844236544,-14.760009765625028,89.67195470941121,16.64887251993153,5.508887778318581,11,-6.530006408691435,-8.650001525878906,-5.425006866455078,-2.4000091552734375,19.8599853515625,0,0.07549197913198036,-1.1250000000000007,222.6699981689453,2.2686692933111874,210.7100067138672,-1.6834726710091723,211.8300018310547,0.07549197913198036
5979,2021-11-02,225.7100067138672,226.30999755859372,222.52999877929688,223.6999969482422,467000.0,0.0118348469223446,1.3551456956790657,2.3647003913402505,71.75237053322718,68.22069794441492,-8.568049864151362,-13.1491136957315,-10.429096242714763,-5.8080566398631674,13.021863096171865,3.7799987792968466,6.124222529400242,11.749004364013672,-0.20799710577531982,23.706005833802664,5.770503629119162,17.727505098908182,-17.07080902099611,96.66671752929703,21.99786263009115,5.978500734894496,11,-8.400009155273466,-10.520004272460938,-7.377506256103516,-5.040008544921875,14.849990844726534,1,0.055114912111040804,7.436824750947102,223.07000732421875,-1.1250000000000007,222.6699981689453,2.2686692933111874,210.7100067138672,0.055114912111040804
5980,2021-11-03,226.08999633789062,226.4600067138672,223.6499938964844,225.33999633789062,527400.0,0.001683530249968701,2.7717767537121993,0.37313251548645693,69.30932615207398,68.26043947795026,-7.923598000801462,-12.774265492792466,-10.62155720405525,-6.15634304053728,12.467575630821706,2.810012817382784,6.2469912620332195,11.233994293212902,-1.554936083437667,24.02292466986347,4.8395291048876175,17.628459481538187,-16.743966650390632,97.96137636730032,23.72519606277666,6.394465188325286,11,-8.704994201660156,-10.824989318847656,-10.904991149902344,-6.67999267578125,18.610000610351562,2,0.06475297282843506,1.3551456956790657,225.7100067138672,7.436824750947102,223.07000732421875,-1.1250000000000007,222.6699981689453,0.06475297282843506
5981,2021-11-04,230.52999877929688,232.1199951171875,226.88999938964844,227.00999450683597,467500.0,0.01963820829458851,-1.7819166852667248,4.693339029947879,72.0000150497772,67.85697221548114,-11.285055923175321,-16.409536084692803,-14.773438438929418,-10.548241974080327,13.419123348127988,6.029998779296875,6.367077762266547,14.62899703979491,0.3136232214374388,28.944370858152382,7.471310130616189,21.786683948973632,-20.157130470214838,91.02710932077726,18.959257729030824,7.157686909178731,11,-10.31500244140625,-12.43499755859375,-15.6199951171875,-11.214996337890625,12.389999389648438,3,0.03504967628438793,2.7717767537121993,226.08999633789062,1.3551456956790657,225.7100067138672,7.436824750947102,223.07000732421875,0.03504967628438793
5982,2021-11-05,232.66000366210938,233.7700042724609,231.5200042724609,231.5200042724609,560300.0,0.00923959959263998,-2.9473705344592536,0.3238630698739091,73.65829786661673,67.69163621132505,-12.554684666081783,-17.32328081039401,-16.60945368231441,-12.585654231982602,13.73433398638638,3.240005493164034,6.7438646615305515,15.42300186157226,0.0719390074359012,30.77406471570862,7.747470434504095,23.098533288640425,-20.547365208378892,92.27019106425817,20.814393423841125,7.675531427068175,11,-11.62000274658206,-13.739997863769531,-19.332504272460938,-13.600006103515625,5.410003662109375,4,0.031720061496867125,-1.7819166852667248,230.52999877929688,2.7717767537121993,226.08999633789062,1.3551456956790657,225.7100067138672,0.031720061496867125
5983,2021-11-08,232.72000122070312,233.58999633789062,231.8500061035156,233.58999633789062,524200.0,0.0002578765479643863,3.0000000000000653,-0.7631540201576552,72.87051169324978,68.73431719510619,-11.784632826420676,-16.007404986284314,-16.430922438619064,-12.622983611037967,13.805507312866816,1.7399902343750284,7.04880307154167,14.0884994506836,-1.580839638423214,29.757838539790413,6.253829906130193,21.923168995237006,-18.441626185099608,90.65834040386923,21.01312392501626,7.834669544553405,11,-11.68000030517581,-13.799995422363281,-19.837501525878906,-13.760002136230469,9.0,0,0.04967341654330215,-2.9473705344592536,232.66000366210938,-1.7819166852667248,230.52999877929688,2.7717767537121993,226.08999633789062,0.04967341654330215
5984,2021-11-09,233.5800018310547,235.6100006103516,231.83999633789062,232.19000244140625,633400.0,0.003695430585426873,-2.607639573340369,-1.5977094149010804,76.16342100808768,71.23825683438635,-10.999964194768864,-15.378978188479607,-17.085517204880432,-13.45364806350895,13.894319313947356,3.770004272460966,6.983752037258171,13.502999877929682,-2.0770382698480603,29.083038025707424,5.712980804040797,21.293018951818567,-17.352463871765423,83.02677558748195,11.131531793771742,7.790019073888871,11,-11.620002746582031,-13.739997863769531,-20.69750213623047,-14.620002746582031,6.339996337890625,1,0.040029072572271396,3.0000000000000653,232.72000122070312,-2.9473705344592536,232.66000366210938,-1.7819166852667248,230.52999877929688,0.040029072572271396
5985,2021-11-10,231.69000244140625,233.8600006103516,230.5500030517578,232.2100067138672,487500.0,-0.008091443509001484,-1.3642813935619083,-0.37410395740710245,71.08889884794274,72.62651148209034,-6.701274383013555,-12.414854815443135,-15.011385096633916,-11.570073484200918,15.225673495372458,3.3099975585937784,6.886960115736798,10.527000427246094,-5.1145497728410305,26.168550627333218,2.7062253272025316,18.347775527289656,-13.136568963989504,55.045898851041166,-15.170476978933316,7.820775100043565,11,-6.685005187988253,-11.849998474121094,-18.80750274658203,-16.715003967285156,10.419998168945341,2,0.038283892372225514,-2.607639573340369,233.5800018310547,3.0000000000000653,232.72000122070312,-2.9473705344592536,232.66000366210938,0.038283892372225514
5986,2021-11-11,233.13999938964844,233.57000732421875,231.33999633789062,232.27999877929688,378800.0,0.006258349229414373,1.593011186714335,-1.6538337392529123,70.10338375115596,72.29257432526809,-5.17967774738824,-12.961297307837668,-16.32913913975102,-13.051819500759677,16.42554903463656,2.230010986328125,7.511170444510299,10.981497192382818,-5.063317711939902,27.02631209670554,2.959089740221458,19.00390464454418,-12.5397778562795,51.18572307395362,-15.18392271218449,8.022407452161355,11,-5.629997253417969,-13.299995422363281,-20.25749969482422,-18.404998779296875,8.05999755859375,3,0.049583930637631335,-1.3642813935619083,231.69000244140625,-2.607639573340369,233.5800018310547,3.0000000000000653,232.72000122070312,0.049583930637631335
5987,2021-11-12,236.0500030517578,238.07000732421875,234.0399932861328,235.00999450683597,428300.0,0.01248178635038033,-1.7046974367377035,1.2093114032752814,71.79014232957066,72.08181858130021,-6.696322435137461,-14.937542681486804,-19.13451247778255,-15.968350627916607,17.886483076477806,4.9300079345703125,8.96354488762816,12.812500762939464,-3.9420576427992557,29.567059168678185,4.435221560070119,21.18977996580881,-13.64860802915095,73.1382563191033,8.660376156251544,8.377279202869355,11,-5.75,-14.979995727539062,-23.527503967285156,-21.31500244140625,8.25,4,0.02910398232734246,1.593011186714335,233.13999938964844,-1.3642813935619083,231.69000244140625,-2.607639573340369,233.5800018310547,0.02910398232734246
5988,2021-11-15,239.2100067138672,239.3999938964844,236.0,236.55999755859372,459500.0,0.013387009621925294,1.2442325995981094,2.548064790633625,81.5182413753867,73.16691534154016,-8.187056526198546,-17.016788830161516,-22.142304670116573,-19.16639018210003,19.093045356464117,3.3999938964844034,10.610504457435383,14.732504272460943,-2.918149438701448,32.383157983623335,5.907177416879733,23.557831128042153,-14.615005969034655,97.85324995301636,28.612432311627828,8.8253268555812,11,-7.685012817382784,-17.475006103515625,-27.582508087158203,-24.475006103515625,7.519989013671847,0,-0.004765684367928902,-1.7046974367377035,236.0500030517578,1.593011186714335,233.13999938964844,-1.3642813935619083,231.69000244140625,-0.004765684367928902
5989,2021-11-16,239.69000244140625,241.83999633789062,238.7400054931641,239.2100067138672,560400.0,0.002006587158007944,-3.3661899184407273,0.18112983745127087,91.11571597205676,75.58984754376047,-7.236432619937375,-16.44167135358765,-22.46201796097114,-19.654872693762172,20.516226969849065,3.099990844726534,10.70814867297193,14.007499694824219,-4.364294274533478,32.379293664181915,4.821602710145385,23.193396679503053,-12.726202792309408,80.95664149663266,2.9659875863702467,9.185896984678845,11,-5.325004577636719,-16.735000610351562,-28.062503814697266,-24.955001831054688,9.949996948242188,1,0.00846926763160738,1.2442325995981094,239.2100067138672,-1.7046974367377035,236.0500030517578,1.593011186714335,233.13999938964844,0.00846926763160738
5990,2021-11-17,239.5,242.25,239.19000244140625,240.0399932861328,510800.0,-0.0007927007362465988,-4.275910603648992,-1.1249960263216454,93.68739901760249,77.99955687351883,-5.525213787535051,-15.03297171375965,-22.190263955688067,-19.4898766208901,21.777958365576282,3.05999755859375,10.815398093935443,12.554497528076183,-5.9775372434895075,31.086532299641874,3.288480142293338,21.82051491385903,-9.85848494692027,74.79377564692489,-10.229094301032973,9.26601738578284,11,-3.0999984741210938,-15.769996643066406,-27.952495574951172,-24.844993591308594,12.5,2,0.0017536457993541088,-3.3661899184407273,239.69000244140625,1.2442325995981094,239.2100067138672,-1.7046974367377035,236.0500030517578,0.0017536457993541088
5991,2021-11-18,241.0200042724609,242.3999938964844,238.1100006103516,239.25,617000.0,0.00634657316267595,-1.1185136066852581,-3.2778264432450235,90.75965824665676,79.89970802685662,-6.035415391326808,-15.377125926856223,-23.582733210254702,-21.04370651441917,23.39293344960918,4.2899932861328125,11.004250217745323,12.827501678466774,-5.98041824539672,31.63542160233027,3.423541716535027,22.23146164039852,-8.856792229997126,83.49294828621481,-1.1976411096451898,9.403959961931744,11,-4.545005798339815,-15.665008544921847,-29.47249984741208,-26.364997863769503,11.389999389648466,3,0.004522430995638427,-4.275910603648992,239.5,-3.3661899184407273,239.69000244140625,1.2442325995981094,239.2100067138672,0.004522430995638427
5992,2021-11-19,245.6999969482422,246.1000061035156,240.8500061035156,241.88999938964844,684700.0,0.019417444995523114,1.2776494263906915,2.152535797722429,92.23590014062695,82.05141785434296,-9.690188872748536,-18.903777139197587,-28.054645903901445,-25.697283004197857,24.794201233875786,5.25,11.545955111753955,16.159994506835943,-3.6352265160995216,35.95521552977141,6.262383995368225,26.05760501830366,-11.48942853497428,96.03951570747888,11.484193921322088,9.897610511467729,11,-7.374992370605469,-18.49499511718753,-33.67999267578125,-31.04499053955078,10.229995727539062,4,-0.01831501854250306,-1.1185136066852581,241.0200042724609,-4.275910603648992,239.5,-3.3661899184407273,239.69000244140625,-0.01831501854250306
5993,2021-11-22,241.5,248.22000122070312,240.2400054931641,244.91000366210938,903800.0,-0.017094004885669367,-1.6914015459514145,-0.8950146580587284,77.84832166721836,82.23862903869082,-4.597221098512165,-13.673722149201382,-23.68818185169914,-21.518975188059756,25.991723084584684,7.979995727539034,11.532449135799055,10.860997772216791,-9.032277211976009,30.75427275640959,0.914360280120377,20.807635264313205,-4.9115440486825435,33.531149208610536,-47.4476922906095,9.946637492096402,11,-2.1149978637695312,-13.235000610351562,-29.479995727539062,-26.844993591308594,12.809997558593722,0,0.011594215535229102,1.2776494263906915,245.6999969482422,-1.1185136066852581,241.0200042724609,-4.275910603648992,239.5,0.011594215535229102
5994,2021-11-23,241.8999938964844,242.55999755859372,239.05999755859372,240.1300048828125,725800.0,0.0016562894264364747,1.2653748530908142,-0.5190578043476398,77.86394127543493,82.99141153063438,-4.12689882179825,-12.660116257858334,-23.941675323072644,-21.972722152526813,28.03549120767338,3.5,11.271776394126704,9.951492309570341,-9.239599952266701,29.142584571407383,0.3559461786518341,19.547038440488848,-2.9852288912898075,37.48756733260999,-39.63525699961037,9.595546130918517,11,-2.1199951171875284,-13.634994506835966,-29.459987640380888,-27.244987487792997,11.920013427734347,1,0.019966936556110593,-1.6914015459514145,241.5,1.2776494263906915,245.6999969482422,-1.1185136066852581,241.0200042724609,0.019966936556110593
5995,2021-11-24,245.38999938964844,245.55999755859372,239.8300018310547,241.3000030517578,511300.0,0.014427472431675747,1.5869097973299,2.31074673701267,77.09701240458386,83.76848138101526,-6.11192542156968,-14.236912348173007,-27.316397914037537,-25.498967604825964,30.758119914587002,5.729995727539034,11.197989504816519,11.763497924804682,-5.822511852161568,29.349507701770932,2.9704930363215567,20.556502813287807,2.8300018310546875,72.00789653605881,-3.2174910193008373,8.793004888483122,11,-4.260002136230469,-17.125,-32.94999313354492,-30.73499298095703,6.720001220703153,2,0.017319369210525792,1.2653748530908142,241.8999938964844,-1.6914015459514145,241.5,1.2776494263906915,245.6999969482422,0.017319369210525792
5996,2021-11-26,241.0200042724609,248.1100006103516,239.75999450683597,244.92999267578125,509700.0,-0.017808366795944774,-1.5971993156097686,-0.9559882406488605,64.09306115813527,82.91325013974466,-0.5661377150488818,-7.883954287333552,-22.894351904240892,-21.212707002424366,33.021875661721076,8.350006103515625,10.85397662525736,5.878002929687483,-8.283361254550783,20.03936711392575,-1.2026791624316502,12.958685021806616,-1.1900024414062216,21.397444653595578,-49.53737742027406,7.080682092119131,11,1.0899963378906534,-12.755004882812472,-28.457500457763643,-26.364997863769503,9.409988403320341,4,0.045556366828069406,1.5869097973299,245.38999938964844,1.2653748530908142,241.8999938964844,-1.6914015459514145,241.5,0.045556366828069406
5997,2021-11-29,244.4600067138672,246.1699981689453,240.6300048828125,242.1199951171875,612300.0,0.014272684343319186,-1.082707349182994,-0.5984702140529528,67.76635574876377,81.38526284789768,-3.003584607455224,-10.127020606818178,-26.049119413189743,-24.701004041653675,34.96209637673488,5.5399932861328125,11.012897654314656,8.228504943847668,-5.228007908665774,21.68501779636111,1.5002485175909328,14.956761370104402,-4.700012207031222,58.952041445253414,-9.095953333492062,6.728256426256724,11,-1.2950057983398438,-16.19500732421875,-31.875,-29.80500030517578,-0.9500122070312216,0,0.03252064439950453,-1.5971993156097686,241.0200042724609,1.5869097973299,245.38999938964844,1.2653748530908142,241.8999938964844,0.03252064439950453
5998,2021-11-30,239.91000366210938,246.16000366210938,238.8000030517578,245.1300048828125,2866800.0,-0.018612463907372145,1.0219785287003618,-2.2307586971406215,58.61693788097643,77.7742875044443,1.8507849702964734,-4.480434793274327,-21.109676006894034,-20.245723870724987,36.81148959962936,7.3600006103515625,11.090290192376983,2.8365020751953125,-9.183187232481089,14.856191382871714,-3.173342578642888,8.846346729033513,8.199996948242216,11.92267348477395,-51.990395855392336,6.009844653838199,11,3.2549972534179688,-11.645004272460938,-26.985000610351562,-25.25499725341797,1.910003662109375,1,0.06677499382741248,-1.082707349182994,244.4600067138672,-1.5971993156097686,241.0200042724609,1.5869097973299,245.38999938964844,0.06677499382741248
5999,2021-12-01,238.1499938964844,242.4199981689453,236.75999450683597,240.25,750600.0,-0.007336124958356338,-1.3196713110038425,0.40229992575226436,58.82512346692973,73.90070133214734,3.765336982333679,-1.8347350657412562,-18.96104226622859,-18.529840214659174,38.08720747548678,5.660003662109347,10.80906945094398,0.45449295043948723,-10.311326043606812,11.220311944485786,-4.928416546583662,5.837402447462637,9.773806762695301,12.246684071983802,-50.60740393403602,5.382909497023147,12,4.340003967285128,-9.884994506835966,-25.429988861084013,-23.494987487792997,-0.4399871826172159,2,0.06785641014600863,1.0219785287003618,239.91000366210938,-1.082707349182994,244.4600067138672,-1.5971993156097686,241.0200042724609,0.06785641014600863
6000,2021-12-02,240.72999572753903,242.0,236.8800048828125,238.47999572753903,828700.0,0.01083351625940443,1.1377812040086648,-1.0714254573990525,60.058301256049084,70.48943944430204,1.5401182978569068,-3.4379757154617607,-21.151501103551738,-21.128715587060697,39.41071297063971,5.1199951171875,9.919457301951383,2.3024948120117017,-7.037205630296796,11.6421952543202,-2.367355409142533,6.9723450331659365,6.7472526855469255,34.977965513810375,-28.139587530979988,4.669850221154248,12,1.7600021362304972,-12.464996337890597,-26.477493286132784,-26.074989318847628,-4.1299896240234375,3,0.05437632131018333,-1.3196713110038425,238.1499938964844,1.0219785287003618,239.91000366210938,-1.082707349182994,244.4600067138672,0.05437632131018333
6001,2021-12-03,238.6100006103516,241.72999572753903,236.5,241.41000366210938,797300.0,-0.008806526626565003,2.0407065200516654,-1.2444458007812373,53.465074972117854,66.18156998113437,3.6680365985488947,-0.7184448316773739,-18.710469061087196,-19.074442559621247,40.02363982875469,5.229995727539034,8.639850439548752,-0.2215003967284872,-8.789997966186945,8.34699717272997,-4.50574918145773,4.062748388000756,8.438557646484355,21.820072491096703,-38.37633390818375,4.284248784729235,12,3.7499999999999716,-10.345001220703153,-24.159999847412138,-23.954994201660185,-2.3699951171875,4,0.05657767891315424,1.1377812040086648,240.72999572753903,-1.3196713110038425,238.1499938964844,1.0219785287003618,239.91000366210938,0.05657767891315424
6002,2021-12-06,240.0399932861328,241.3999938964844,238.05999755859372,239.33999633789062,926700.0,0.005993012330260061,-1.0490809606500433,-0.24999863760960683,51.178623649091975,63.21827020134254,1.5094774426913773,-1.6518921535939342,-19.837776279503288,-20.53967630541129,40.47497626578905,3.339996337890682,7.308373162849932,0.8394927978515625,-7.231127436666867,8.910113032369992,-3.1958173194076664,4.8748029151107914,6.375651475292983,36.64587933872288,-18.011110185014473,4.035310117259218,12,2.2650070190429688,-8.729995727539062,-26.444992065429688,-25.384986877441406,-1.7899932861328125,0,0.0432844512591839,2.0407065200516654,238.6100006103516,1.1377812040086648,240.72999572753903,-1.3196713110038425,238.1499938964844,0.0432844512591839
6003,2021-12-07,244.27999877929688,245.25,242.1699981689453,242.83999633789062,675900.0,0.017663746091301835,-1.2158296284099017,2.057155313351499,55.88914061343699,60.77662568334277,-2.5643875688763558,-5.250650314593656,-23.594825273440392,-24.799087787121266,41.14067223708137,5.2100067138671875,6.581931189584338,4.501498413085926,-3.2650097376076417,12.268006563779494,0.6182443377391564,8.384752488432696,1.5407072964433723,88.91427176339286,36.03145459886396,3.8832540753467777,12,-1.9749984741210938,-10.464996337890625,-28.79999542236328,-29.62499237060547,-14.419998168945284,1,-0.003152138023205908,-1.0490809606500433,240.0399932861328,2.0407065200516654,238.6100006103516,1.1377812040086648,240.72999572753903,-0.003152138023205908
6004,2021-12-08,242.92999267578125,246.1699981689453,240.75999450683597,245.1499938964844,599200.0,-0.0055264700763951735,1.5399020001146064,-1.5416649006061318,54.27360111940867,58.24069109610109,-1.1766483619392432,-3.335250700750464,-21.501952187736975,-23.457533959251123,41.44149060899625,5.410003662109347,5.158771177245995,2.68399276733399,-4.6235805977279085,9.991566132395889,-0.9697939151969592,6.337779449864939,-6.42999267578125,66.4942491554014,15.706255185862908,3.6537866825309524,12,-0.6249923706054688,-7.55499267578125,-27.449989318847656,-28.274986267089844,-16.449996948242216,2,-0.0045691573088050275,-1.2158296284099017,244.27999877929688,-1.0490809606500433,240.0399932861328,2.0407065200516654,238.6100006103516,-0.0045691573088050275
6005,2021-12-09,240.55999755859372,243.4199981689453,240.33999633789062,242.4499969482422,412700.0,-0.009755876954850029,-1.643776318116032,0.8513506082892314,49.438742359899685,56.612433451852695,0.4874169381312754,-0.28107685323053033,-18.403569729448577,-21.123909258070086,42.036260808871454,3.0800018310546875,4.359350889343091,-0.12950210571293042,-6.227174595350704,5.968170383924843,-3.178338350531817,2.919334139105956,-3.866597595214813,41.98550493662128,-4.472803940456416,3.0488362448188937,12,0.7750015258789347,-4.624999999999972,-24.30999755859372,-25.36999511718747,-20.459991455078125,3,-0.011847318231005377,1.5399020001146064,242.92999267578125,-1.2158296284099017,244.27999877929688,-1.0490809606500433,240.0399932861328,-0.011847318231005377
6006,2021-12-10,244.6999969482422,244.8800048828125,240.55999755859372,242.67999267578125,516300.0,0.017209841335486642,2.6302275335466367,-1.0687856744951922,48.76360047029064,54.501016198689,-3.437130492802112,-3.7003438944183813,-21.728845511746187,-25.287751607904397,42.74032117446982,4.320007324218778,3.5994858235389415,3.432497406005865,-1.7792323481940002,8.64422716020573,0.8266325289059182,6.038362283105812,-7.817065020751954,81.87421565879023,39.96552440351429,2.6058648770999375,12,-3.3649978637695312,-7.144996643066406,-28.37499237060547,-29.43498992919922,-27.459991455078097,4,-0.03310172025232949,-1.643776318116032,240.55999755859372,1.5399020001146064,242.92999267578125,-1.2158296284099017,244.27999877929688,-0.03310172025232949
6007,2021-12-13,242.9199981689453,243.42999267578125,231.75,240.94000244140625,941200.0,-0.007274208424585149,6.786701389065496,0.9801938315342604,51.867435572559714,53.75107149775381,-2.1216712776302415,-1.453810541503202,-19.191846299764677,-23.596476661500617,42.08830829439049,12.949996948242188,2.5489188712192856,1.3089988708496207,-3.3288033271967095,5.946801068895951,-1.0099022281735586,3.6278999698728,3.25,77.4618556679213,33.068572364557006,2.3189010990231687,12,-3.9599990844726562,-3.5349960327148438,-23.764999389648438,-24.824996948242188,-26.389999389648438,0,-0.02749873508205547,2.6302275335466367,244.6999969482422,-1.643776318116032,240.55999755859372,1.5399020001146064,242.92999267578125,-0.02749873508205547
6008,2021-12-14,238.07000732421875,242.19000244140625,233.32000732421875,241.6499938964844,745700.0,-0.019965383176701268,2.8068618655001014,-1.8080779278828143,45.49095071558577,52.269496747604485,2.726599118391505,3.485077096507581,-13.582728628474683,-18.688833799532347,41.24837502924302,9.599990844726562,2.0658287071869665,-3.483992004394537,-8.271643283809283,1.303659275020209,-5.877817644101896,-1.0901663646871782,7.811590881347655,43.82807300093437,-1.3793041905777557,2.393825639707369,12,0.8899917602539062,1.3149948120117188,-18.090003967285156,-19.150001525878906,-20.930007934570312,1,0.000756049356255728,6.786701389065496,242.9199981689453,2.6302275335466367,244.6999969482422,-1.643776318116032,240.55999755859372,0.000756049356255728
6009,2021-12-15,241.72000122070312,242.0200042724609,237.41000366210938,238.83999633789062,554500.0,0.015331599043106658,1.6494172739470423,-0.8044736550477735,45.69552068706446,50.67363223993952,-0.40647962297700246,-0.005308829491582401,-16.456795399385527,-22.26607226452913,40.092809942894355,4.610000610351534,1.161979697379536,0.06450195312498863,-4.642148440420613,4.77115234667059,-2.288823243647812,2.4178271498977892,3.878965020751963,75.93295897211814,32.706384211104094,2.353325196772805,12,-2.7600021362304688,-2.3349990844726562,-21.73999786376953,-22.79999542236328,-21.61999511718753,2,-0.04906503620080127,2.8068618655001014,238.07000732421875,6.786701389065496,242.9199981689453,2.6302275335466367,244.6999969482422,-0.04906503620080127
6010,2021-12-16,239.9199981689453,242.8999938964844,237.25999450683597,242.72000122070312,797300.0,-0.007446645054888568,2.569632966831263,-0.9722216335353706,48.62705170924353,50.13607409962015,1.4153850632689569,1.926547861749782,-13.936074556527387,-20.34252645361201,38.89205903900825,5.6399993896484375,0.8571378258970412,-1.7565010070800895,-6.4262607710188036,2.9132587568586246,-4.0913808890494465,0.5783788748892675,5.401988747680662,62.22387761363319,15.565369618603214,2.3348798819693553,12,-0.9599990844726562,-0.5349960327148438,-19.019996643066406,-20.079994201660156,-27.169998168945312,3,-0.05601868349441297,1.6494172739470423,241.72000122070312,2.8068618655001014,238.07000732421875,6.786701389065496,242.9199981689453,-0.05601868349441297
6011,2021-12-17,242.1100006103516,245.07000732421875,238.1000061035156,239.1199951171875,2325900.0,0.00912805292647656,-1.7713813344658447,-1.0678579408286706,46.97242173235433,49.66871833109375,-0.2524826651803096,-0.1872059837724862,-15.411474232630951,-22.348213519198396,38.08687599712184,6.970001220703153,0.7338464971728627,0.37900161743166905,-4.283935124593398,5.041938359456736,-1.9524667535808646,2.7104699884442027,-10.360000610351591,77.77773959264117,31.324540060370296,2.3314683710125355,12,-3.1500015258789347,-2.330001831054716,-19.68750000000003,-22.269996643066435,-33.68000793457034,4,-0.09090906799120024,2.569632966831263,239.9199981689453,1.6494172739470423,241.72000122070312,2.8068618655001014,238.07000732421875,-0.09090906799120024
6012,2021-12-20,241.1999969482422,244.44000244140625,238.57000732421875,239.7899932861328,740600.0,-0.00375863723024783,-2.0493674498240275,0.47157226477777386,51.8339399392859,49.21814047841029,0.938013965163691,0.38829121682167056,-13.663750558719471,-21.25412127741572,36.816916371412766,5.8699951171875,0.32818219444044416,-0.30600204467774006,-4.580668395159165,3.968664305803685,-2.4433352199184526,1.8313311305629725,-9.183596801757801,67.06374148105053,15.571694996559444,2.137333175240711,12,-2.2399978637695312,-1.214996337890625,-17.524993896484375,-21.35999298095703,-33.75999450683594,0,-0.0993366159130572,-1.7713813344658447,242.1100006103516,2.569632966831263,239.9199981689453,1.6494172739470423,241.72000122070312,-0.0993366159130572
6013,2021-12-21,244.3000030517578,244.3699951171875,239.80999755859372,241.7400054931641,560500.0,0.012852430110854574,2.3777988764934146,1.815596389844795,58.42236384631873,49.679114114733636,-2.4125628810070054,-2.6258171710848615,-15.836958224653358,-24.155412701692853,35.25747760901963,4.559997558593778,0.4777385896405235,2.6540039062500114,-1.799500704871889,7.107508517371912,0.4272516006890612,4.8807562118109615,-12.022530761718741,90.1408065458339,32.29301430070325,2.2267523055609506,12,-5.8899993896484375,-4.31500244140625,-18.61499786376953,-23.229995727539062,-32.71000671386719,1,-0.11367173117299367,-2.0493674498240275,241.1999969482422,-1.7713813344658447,242.1100006103516,2.569632966831263,239.9199981689453,-0.11367173117299367
6014,2021-12-22,246.72999572753903,247.0,244.02999877929688,244.3500061035156,448400.0,0.009946756632935427,1.034248687063948,0.9296843335002368,58.250828406538616,50.658234786582405,-4.745923442000844,-4.92806965637763,-17.287648974132054,-26.371660836057373,34.141648941160696,2.970001220703125,0.7199348367305447,4.8424964904784815,-0.15910646950564455,9.844099450462608,2.3416950104864327,7.34329797047053,-14.196672736816367,97.2278837763442,34.97996315738,2.5008014799920626,12,-7.354995727539034,-6.744995117187472,-20.099998474121065,-24.99499511718747,-29.550003051757784,2,-0.11992865419803467,2.3777988764934146,244.3000030517578,-2.0493674498240275,241.1999969482422,-1.7713813344658447,242.1100006103516,-0.11992865419803467
6015,2021-12-23,249.63999938964844,250.7899932861328,246.3300018310547,247.4199981689453,320500.0,0.011794284085842932,-1.0272716553728352,0.9327776887321686,64.84522286871845,52.445081719741054,-6.964913751279653,-7.908838935403992,-19.335206209060118,-29.038130490209255,32.873045661308076,4.459991455078125,0.49708767144252874,7.540000152587879,1.6327026299197485,13.44729767525601,4.586351391253828,10.49364891392193,-16.528009318554666,90.93778520076332,22.602112880824976,2.953648761334065,12,-8.370002746582031,-8.370002746582031,-20.979999542236328,-26.68499755859375,-32.78999328613284,3,-0.11833036916502149,1.034248687063948,246.72999572753903,2.3777988764934146,244.3000030517578,-2.0493674498240275,241.1999969482422,-0.11833036916502149
6016,2021-12-27,252.0,252.22999572753903,249.72999572753903,250.3800048828125,291500.0,0.00945361567105274,1.4038616723154551,0.7297271290123033,65.70378957297427,53.98245438645378,-9.141877853488865,-9.912276424746352,-20.89265064760488,-31.108223497496567,31.362811363161608,2.5899963378905966,0.511993872153937,9.351000976562489,2.0014948739289764,16.700507079196,5.676247925245747,13.02575402787923,-17.82732973600389,98.31628167793225,24.899184512837806,3.67475305131675,12,-9.224998474121094,-10.010002136230469,-21.93499755859375,-28.839996337890625,-28.520004272460966,0,-0.15575396825396826,-1.0272716553728352,249.63999938964844,1.034248687063948,246.72999572753903,2.3777988764934146,244.3000030517578,-0.15575396825396826
6017,2021-12-28,252.41000366210938,253.88999938964844,251.22999572753903,253.0,372400.0,0.0016269986591641583,1.2447334535153471,-0.3641963680204958,61.86862026687953,55.80219544770865,-9.01185018069981,-10.220140204193683,-20.51876208907393,-31.238799527309226,29.85887411228455,2.6600036621094034,0.9952146555629042,9.363504791259771,0.8360293222694963,17.890980260250046,5.099767056764648,13.627242525754895,-16.792747361029825,89.48866807478109,17.286981765409166,4.263737734495132,12,-6.8350067138671875,-9.590003967285156,-21.495006561279297,-29.175003051757812,-33.86000061035156,1,-0.17424036428129175,1.4038616723154551,252.0,-1.0272716553728352,249.63999938964844,1.034248687063948,246.72999572753903,-0.17424036428129175
6018,2021-12-29,255.92999267578125,256.57000732421875,253.2899932861328,253.63999938964844,325900.0,0.013945521027700414,-1.1939852923915428,-3.8813686442869706,67.8473450029746,58.26350926058755,-10.875668094675632,-13.15276403374628,-23.195859946200756,-34.44072721344219,28.966606011275793,4.160003662109375,1.334298964444912,12.082494354248041,1.9390542865834277,22.225934421912655,7.010774320415749,17.154214388080334,-18.485462065844814,94.89621840252512,21.06491507666341,5.071720033832306,12,-9.014991760253906,-11.769989013671875,-23.164989471435547,-30.844985961914062,-37.5,2,-0.18946583683844898,1.2447334535153471,252.41000366210938,1.4038616723154551,252.0,-1.0272716553728352,249.63999938964844,-0.18946583683844898
6019,2021-12-30,254.30999755859372,257.02999877929693,254.0800018310547,256.32998657226557,223500.0,-0.006329836922395304,-1.379048533175977,-0.8820938584859648,69.27390886986512,60.55760450065661,-8.137742300615997,-10.81449192765453,-20.77246007832875,-32.5165261030435,28.645266090204334,2.9499969482422443,1.6595392012589514,9.65449905395505,-1.132135811021044,20.441133918931143,4.261181621467017,15.047816486443082,-14.570409742943411,74.57942059366623,-3.1446619418612585,5.393317432488046,12,-6.744995117187472,-9.919998168945256,-20.48499679565427,-28.164993286132784,-39.91000366210932,3,-0.16798396300114116,-1.1939852923915428,255.92999267578125,1.2447334535153471,252.41000366210938,1.4038616723154551,252.0,-0.16798396300114116
6020,2021-12-31,253.82000732421875,255.8800048828125,250.3699951171875,254.0,345500.0,-0.001926743891624172,1.7969575387665948,0.08910576966657224,64.2411271879725,62.47634955128085,-6.111358117530784,-9.795783728629146,-19.424673458698578,-31.683290730992212,27.90151765299861,5.510009765625,2.7417973850973,8.5100082397461,-2.8471672365317318,19.867183716023902,2.831420501607198,14.188595977885,-11.659761973657908,56.02753269664469,-20.297009535093814,5.678587738138903,12,-6.020004272460909,-9.430007934570284,-19.797508239746094,-27.675003051757812,-37.0,4,-0.14435432034967643,-1.379048533175977,254.30999755859372,-1.1939852923915428,255.92999267578125,1.2447334535153471,252.41000366210938,-0.14435432034967643
6021,2022-01-03,252.1100006103516,253.88999938964844,249.6999969482422,252.5200042724609,332600.0,-0.0067370840143538,1.6603241651246379,2.2778908104439024,64.3818586982789,63.870562746724524,-3.166688333636557,-7.402040413374863,-16.918372540511342,-29.632985000427766,27.16538235303939,4.19000244140625,3.597320445470416,6.125001525878929,-5.15999882618425,17.410001877942136,0.4825013498473254,11.767501701910533,-7.867989779767697,32.87862292065237,-41.513293510462596,5.642500176031597,1,-3.6900024414062784,-7.720001220703125,-17.412502288818388,-25.964996337890653,-32.580001831054716,0,-0.13985956297438618,1.7969575387665948,253.82000732421875,-1.379048533175977,254.30999755859372,-1.1939852923915428,255.92999267578125,-0.13985956297438618
6022,2022-01-04,250.42999267578125,253.1000061035156,249.19000244140625,252.07000732421875,546500.0,-0.006663789339982906,1.1135085201498003,4.000000000000554,71.4732207710407,65.32065796058251,-0.044385401075601294,-5.168732779896629,-14.531249569401723,-27.595999697370615,26.336646641293328,3.9100036621093466,4.476854945228183,3.9254936218261776,-7.162058679954669,15.013045923607024,-1.6182825290642313,9.469269772716586,-4.397663532377521,15.816209356911692,-59.86242022126306,5.543776150890422,1,0.10000610351565342,-6.039993286132784,-15.24249267578125,-24.284988403320312,-37.709991455078125,1,-0.1076148933292227,1.6603241651246379,252.1100006103516,1.7969575387665948,253.82000732421875,-1.379048533175977,254.30999755859372,-0.1076148933292227
6023,2022-01-05,243.50999450683597,249.83999633789062,243.5,248.7400054931641,498000.0,-0.02763246564441768,-1.4152367001487833,3.189002605135839,52.792500960518105,64.7141771332469,7.545226323122478,1.7819840684203712,-6.994791503964905,-20.341907749307666,24.396495847029083,6.92999267578125,5.181637044370518,-2.956004333496054,-14.081363103765256,8.169354436773176,-8.518683718630655,2.606675051638547,13.520004272460966,0.07386923679002189,-72.45076367082942,5.56267938513461,1,6.7550048828125,0.8800048828125,-7.794994354248075,-17.36499023437503,-29.279998779296932,2,-0.10250089120829686,1.1135085201498003,250.42999267578125,1.6603241651246379,252.1100006103516,1.7969575387665948,253.82000732421875,-0.10250089120829686
6024,2022-01-06,241.82000732421875,245.92999267578125,241.1000061035156,243.3999938964844,658700.0,-0.006940114248862095,-2.198678240483391,0.30210004843124183,52.974342388445734,63.3951904132166,9.46034348619358,3.567455495664774,-4.57244575524237,-18.3427841455553,22.649576719903187,4.829986572265653,5.75053239074262,-4.590492248535156,-15.800872129344384,6.6198876322741,-10.19568218893977,1.0146976918694577,14.939391479492258,4.871456564067487,-66.10764507690693,5.605189940404627,1,7.2449951171875,2.569992065429716,-6.105007171630859,-15.675003051757812,-28.26000976562503,3,-0.09672489430155995,-1.4152367001487833,243.50999450683597,1.1135085201498003,250.42999267578125,1.6603241651246379,252.1100006103516,-0.09672489430155995
6025,2022-01-07,237.7100067138672,242.47000122070312,237.6699981689453,241.3000030517578,478400.0,-0.016996114820396535,-1.6157959071670311,2.2721688911208138,43.50266420555117,60.92839870572515,13.075095975099686,7.855763481364022,0.36233779345764106,-13.9595768956695,21.183259531855835,4.8000030517578125,5.723003857966006,-8.557993316650396,-20.14754406287136,3.0315574295705687,-14.352768689760893,-2.7632179435398996,18.42301638183602,0.24666178736662672,-66.9860987163496,5.794775373110484,1,9.639991760253935,6.679992675781278,-2.332508087158203,-11.56500244140625,-21.410003662109375,4,-0.09806071330199062,-2.198678240483391,241.82000732421875,-1.4152367001487833,243.50999450683597,1.1135085201498003,250.42999267578125,-0.09806071330199062
6026,2022-01-10,236.6000061035156,237.72000122070312,232.97999572753903,235.72999572753903,430400.0,-0.004669557776285416,2.0482344456055794,-0.2423429703239627,43.247220735119164,58.85935431330733,13.154182081650731,8.777864660890515,2.33733458979097,-12.534703953519625,19.70034004459219,4.740005493164091,5.491241504037504,-9.262994384765648,-21.62371307613151,3.0977243066002416,-15.443353730448592,-3.082635039082703,18.425235496582133,17.992090005574155,-47.227085786086434,6.180359345682944,1,8.404991149902372,7.789993286132869,-1.2225074768066122,-10.455001831054659,-24.350006103515597,0,-0.08360100705425522,-1.6157959071670311,237.7100067138672,-2.198678240483391,241.82000732421875,-1.4152367001487833,243.50999450683597,-0.08360100705425522
6027,2022-01-11,236.2400054931641,238.6499938964844,233.5399932861328,236.1300048828125,527600.0,-0.0015215579081345743,1.073032055984215,0.12643597523548877,37.13281684665104,55.44662896260472,12.269525518051978,9.077147501471103,3.1904172342444497,-11.90870476108131,20.445429348251494,5.110000610351591,4.680029386561557,-9.288995361328091,-22.326993642551685,3.749002919895503,-15.807994501939902,-2.76999622071628,17.021616437128955,19.335763034453855,-40.965820787448244,6.518999140611802,1,8.764991760253878,8.149993896484375,-0.9275054931640909,-10.095001220703153,-27.87001037597659,1,-0.07073317950100855,2.0482344456055794,236.6000061035156,-1.6157959071670311,237.7100067138672,-2.198678240483391,241.82000732421875,-0.07073317950100855
6028,2022-01-12,238.25,238.6199951171875,235.4499969482422,237.1499938964844,749900.0,0.008508273197166405,2.4456570414475975,9.999999999997158,36.27831457916579,51.78045181919368,8.367853390994384,7.464012809879705,1.6941318930991542,-13.657472725426203,21.230784203722404,3.1699981689453125,3.605284047593301,-7.288000488281256,-20.304551047574478,5.728550071011938,-13.796275767927852,-0.7797252086346589,13.38909183407273,40.69502327702322,-14.31865639556618,6.508275279646597,1,6.180000305175781,6.139999389648466,-1.4425010681152344,-12.104995727539062,-30.029998779296875,2,-0.1071563432499344,1.073032055984215,236.2400054931641,2.0482344456055794,236.6000061035156,-1.6157959071670311,237.7100067138672,-0.1071563432499344
6029,2022-01-13,229.8600006103516,239.3699951171875,229.6000061035156,239.22000122070312,519000.0,-0.03521510761657254,1.0227744808293522,-8.509044250242946,22.814715891884802,47.1775172307395,14.443810916048704,15.726225173549466,10.425831400642181,-5.07872814856097,22.381061984583457,9.769989013671903,2.428060210301169,-15.084999847412092,-29.803301209921273,-0.36669848490294044,-22.444150528666654,-7.725849166157531,20.286363535198433,2.0201601047134723,-46.44796866220764,7.359150681254576,1,11.88500213623044,13.455001831054659,8.200000762939425,-3.7149963378906534,-23.19000244140628,3,-0.06799793283437705,2.4456570414475975,238.25,1.073032055984215,236.2400054931641,2.0482344456055794,236.6000061035156,-0.06799793283437705
6030,2022-01-14,226.47999572753903,229.22999572753903,224.8699951171875,227.8999938964844,892100.0,-0.014704624005209999,1.1372542419788705,0.15170919619117829,15.882327741840655,41.78868045780191,15.128741576425938,19.023033126543538,14.103055490001424,-1.5064801265779693,23.629771173803054,4.990005493164091,0.44505721385974084,-17.79300460815432,-34.56176594484114,-1.0242432714674692,-26.177385276497745,-9.408623939810894,21.61173261380756,11.103452485182993,-29.776195839579366,8.384380668343425,1,12.505004882812528,14.470001220703182,12.360004425048857,-0.3349914550780966,-23.539993286132784,4,-0.05704697285710114,1.0227744808293522,229.8600006103516,2.4456570414475975,238.25,1.073032055984215,236.2400054931641,-0.05704697285710114
6031,2022-01-18,220.1000061035156,223.33999633789062,218.5,222.3999938964844,826300.0,-0.028170212576737796,1.3157917792217273,1.6197118019363395,12.750721776142726,35.263958347257685,18.42856779529552,24.94867472388742,20.569119851522487,5.052958909268256,24.759998550789934,7.979995727539034,-1.8258279513720765,-23.072494506835966,-43.025555393614894,-3.1194336200570376,-33.04902495022543,-13.095964063446502,25.2051142509319,7.666537986862826,-25.946393962850998,9.976530443389471,1,14.069992065429716,17.66499328613287,18.534992218017607,6.044998168945341,-10.279998779296847,1,-0.017264892986738944,1.1372542419788705,226.47999572753903,1.0227744808293522,229.8600006103516,2.4456570414475975,238.25,-0.017264892986738944
6032,2022-01-19,217.2400054931641,222.6300048828125,216.8500061035156,220.75,549800.0,-0.012994096006550881,-1.6946423426723682,1.5260926677811775,4.7061475698283175,29.9210301927366,17.975808074003908,27.32245283241562,23.415069487676902,8.065305444191353,26.006204861163383,5.779998779296903,-4.072394128632197,-24.73449554443357,-47.81782973235832,-1.651161356508851,-36.27616263839593,-13.192828450471211,24.312398011660747,1.7317920955100172,-23.132463238124597,11.541667093962364,1,14.149993896484347,19.69999694824216,22.204994201660128,8.904998779296847,-3.050003051757841,2,-0.022970011816360048,1.3157917792217273,220.1000061035156,1.1372542419788705,226.47999572753903,1.0227744808293522,229.8600006103516,-0.022970011816360048
6033,2022-01-20,216.52999877929688,222.9499969482422,216.22000122070312,218.57000732421875,738500.0,-0.003268305541860972,-4.0601401971019815,0.5811999252274741,4.808600702926569,24.5692811165678,16.15511327237948,27.242042537537742,24.100550990089403,8.894259350414984,27.3408111623344,6.7299957275390625,-6.454012698702343,-24.05600204467774,-49.7442036597933,1.6321995704377912,-36.900102852235506,-11.211901237119974,21.070021141318477,1.3390826795890738,-16.524514973193313,12.844100807557771,1,12.81500244140625,20.095001220703153,22.642501831054688,9.615005493164062,-2.80999755859375,3,-0.03768532632019572,-1.6946423426723682,217.2400054931641,1.3157917792217273,220.1000061035156,1.1372542419788705,226.47999572753903,-0.03768532632019572
6034,2022-01-21,217.13999938964844,220.72000122070312,215.72000122070312,216.0800018310547,711000.0,0.0028171644289034514,-4.617981380835634,-0.5196044699088964,6.249988625067232,20.43009494095848,13.048254950238686,25.614858031051313,23.444883140117014,8.384169735933142,28.24244617600773,5.0,-9.1437308184384,-21.966501617431646,-49.50646492917963,5.573461694316308,-35.73648327330562,-8.19651996155767,16.611617164982704,10.510723510855678,-2.421071645675873,13.769981655873977,1,10.404998779296875,19.23500061035159,22.032501220703125,9.0050048828125,-1.100006103515625,4,-0.04107947957086777,-4.0601401971019815,216.52999877929688,-1.6946423426723682,217.2400054931641,1.3157917792217273,220.1000061035156,-0.04107947957086777
6035,2022-01-24,220.1000061035156,220.66000366210938,212.16000366210938,215.33999633789062,777800.0,0.013631789270458494,1.8911540617409537,4.490585593366704,12.925647597244193,17.06103125897237,8.188703574414006,21.4268861000929,20.53359281490475,5.54054423263355,28.65341556373555,8.5,-10.806627142820446,-17.52949523925784,-45.84834594978909,10.789355471273382,-31.688920594523466,-3.3700698839922154,10.045287384329953,71.01974635999821,58.10730912735856,14.159425355265615,1,5.664993286132841,14.494995117187557,19.072494506835966,6.044998168945341,-2.25,0,-0.061017753576317446,-4.617981380835634,217.13999938964844,-4.0601401971019815,216.52999877929688,-1.6946423426723682,217.2400054931641,-0.061017753576317446
6036,2022-01-25,212.75,217.30999755859372,210.2700042724609,217.00999450683597,828900.0,-0.03339393866285856,1.8971162148161278,-0.8949549930758691,11.42506603082117,14.204614501657938,13.186507994615368,27.073693807742984,27.80116713317858,12.92944706019884,28.918489605699737,9.830001831054688,-12.714360561939031,-22.917001342773432,-52.45643950100225,6.622436815455387,-37.686720421887856,-8.147282263659008,13.79823552269832,19.558337224246745,6.723499263116796,14.769719079114413,1,12.069999694824219,20.900001525878906,26.422500610351562,13.395004272460938,5.979995727539034,1,-0.046110446808901306,1.8911540617409537,220.1000061035156,-4.617981380835634,217.13999938964844,-4.0601401971019815,216.52999877929688,-0.046110446808901306
6037,2022-01-26,208.42999267578125,216.4199981689453,206.2400054931641,214.94000244140625,703100.0,-0.020305557340628666,1.1499453777315103,1.5281732770261698,12.067476574758544,11.514521390057133,14.691812453573988,29.439256641846157,31.89303177631365,17.23185065018191,29.061266767039157,10.179992675781222,-14.21708090519914,-25.038008117675787,-55.85004226015036,5.774026024798758,-40.44402518891306,-9.631991046438515,14.862596596869594,13.105854593071209,-1.2876755312872774,15.406017071237274,1,14.375007629394531,23.205009460449276,30.940006256103516,17.715011596679688,9.44000244140625,2,0.006668976142026217,1.8971162148161278,212.75,1.8911540617409537,220.1000061035156,-4.617981380835634,217.13999938964844,0.006668976142026217
6038,2022-01-27,207.44000244140625,215.7100067138672,205.8800048828125,210.66000366210938,511400.0,-0.004749749408257897,-2.1009487410288377,0.49462310144384025,12.252966148546903,10.340993640797368,12.127092230324422,28.04828630657184,32.536799799989836,18.202612887191435,28.84259482715371,9.830001831054688,-15.829776173369908,-23.603498840332037,-54.604054146842714,7.397056466178611,-39.10377649358736,-8.103221187076713,12.442070075347232,10.512115522634218,-4.875799879204578,15.500277653255328,1,10.114997863769531,24.014999389648466,32.03249740600586,18.705001831054688,7.410003662109347,3,0.032539529119542054,1.1499453777315103,208.42999267578125,1.8971162148161278,212.75,1.8911540617409537,220.1000061035156,0.032539529119542054
6039,2022-01-28,211.58999633789062,211.6999969482422,204.19000244140625,207.0800018310547,616700.0,0.020005755146751847,2.1754762327209383,-1.400618881085743,21.347071822427537,10.948187427529241,5.713826877774778,21.643386386536008,28.06619456809915,14.057008387775426,28.595946513452752,7.5099945068359375,-17.284353830087582,-17.3175048828125,-47.44276135996199,12.807751594336992,-32.380133121387246,-2.254876644237754,5.491662652074666,44.93013568925807,26.48571258339098,15.06262823857474,1,2.1750030517578125,19.020004272460966,27.607505798339844,14.555007934570312,-4.7599945068359375,4,0.01006666156093261,-2.1009487410288377,207.44000244140625,1.1499453777315103,208.42999267578125,1.8971162148161278,212.75,0.01006666156093261
6040,2022-01-31,217.17999267578125,217.91000366210938,211.5200042724609,211.5800018310547,717900.0,0.026419001061675385,-1.2342710042281766,1.2416846264975454,30.603261711105915,12.931802975858487,-1.4908899280438845,13.879265630959765,22.220058113151026,8.464512688145305,28.924539614376464,6.389999389648466,-18.917857854680364,-9.8955078125,-38.0325767589359,18.241561133935903,-23.964042285717966,4.173026660717966,-12.989990234375,94.67922068967052,73.03076321755367,14.068534473217955,1,-3.6099929809570312,13.430007934570341,22.50000762939453,8.965011596679688,-7.589996337890625,0,-0.005249099493940479,2.1754762327209383,211.58999633789062,-2.1009487410288377,207.44000244140625,1.1499453777315103,208.42999267578125,-0.005249099493940479
6041,2022-02-01,216.8500061035156,218.63999938964844,214.05999755859372,217.16000366210938,585700.0,-0.0015194151551440882,1.8012337728999437,-0.05535679739292771,30.621621250684242,15.811300051509145,-1.866701018210847,12.050030609750166,22.235787263407957,8.803148847737106,29.405140295747444,4.580001831054716,-19.383123282377397,-8.462494659423868,-34.32130466451909,17.396315345671354,-21.39189966197148,4.466910343123743,-12.660003662109347,87.61250059398394,62.95868078898153,12.929405002547616,2,-3.280006408691378,13.759994506835994,24.41999053955081,10.579994201660185,-8.570007324218722,1,0.004611482461857275,-1.2342710042281766,217.17999267578125,2.1754762327209383,211.58999633789062,-2.1009487410288377,207.44000244140625,0.004611482461857275
6042,2022-02-02,223.47999572753903,224.44000244140625,217.94000244140625,218.08999633789062,783700.0,0.03057408087347957,-1.2847151641597323,-17.387231738529522,36.486724569117,19.33109159219697,-8.402026312911488,3.475693659956306,15.211228734162177,2.232105639932371,29.617442417365453,7.589996337890653,-19.154476946017326,-0.48500518798832104,-23.483290335115697,22.513279959139055,-11.98414776155201,11.014137385575367,-18.711993408203085,95.25922610435943,69.63405394395048,11.499142573563695,2,-9.164993286132784,7.130004882812557,18.902503967285185,5.240005493164091,-19.31999206542966,2,-0.02125469881336084,1.8012337728999437,216.8500061035156,-1.2342710042281766,217.17999267578125,2.1754762327209383,211.58999633789062,-0.02125469881336084
6043,2022-02-03,218.5500030517578,221.92999267578125,218.25999450683597,220.38999938964844,730700.0,-0.022060107258064066,-2.033039508694987,-0.34137227203111953,38.952916817943056,22.964750280294282,-3.5261780790966384,6.787887232619028,19.816629573249998,7.194412485599457,31.337799960940927,5.220001220703068,-18.160384872330553,-4.166998291015631,-25.335697564007404,17.001700981976143,-14.751347927511517,6.417351345480256,-12.601680725097651,70.91358326099537,40.55506170957841,10.58434963649589,2,-4.2350006103515625,12.059997558593778,25.64749526977539,12.549995422363281,-19.120010375976562,3,-0.003111452413978144,-1.2847151641597323,223.47999572753903,1.8012337728999437,216.8500061035156,-1.2342710042281766,217.17999267578125,-0.003111452413978144
6044,2022-02-04,218.42999267578125,220.63999938964844,215.1000061035156,217.4600067138672,574700.0,-0.000549120907347378,1.055656368634278,-0.5271673328578773,41.60232960082316,26.151048280691946,-3.580462689099022,5.3394877124655125,19.591066229285133,7.332475895391212,33.73152022972924,5.539993286132841,-16.522112022477614,-3.1175079345703125,-22.337232746912434,16.10221687777181,-12.727370340741373,6.492354471600748,-11.372169542236321,53.482889958369114,19.83410150377567,9.609862406171064,2,-4.114990234375,12.180007934570341,27.10750961303711,14.010009765625,-14.039993286132812,4,-0.016389629136597028,-2.033039508694987,218.5500030517578,-1.2847151641597323,223.47999572753903,1.8012337728999437,216.8500061035156,-0.016389629136597028
6045,2022-02-07,214.3999938964844,218.75,213.6199951171875,218.75,575900.0,-0.018449841662901312,1.3586196252306353,-4.484607277131906,43.747242336289396,29.74240120352175,-0.49622328494217527,7.940745266899455,23.109026847504538,11.32023283818367,35.629590656087494,5.1300048828125,-14.927357374066219,-5.9820060729980185,-23.85484384518324,11.890831699187203,-14.918424959090629,2.954412813094592,-6.299240004467805,7.208856296714407,-28.498540549659744,8.936418886092603,2,-0.08499145507815342,15.635009765624972,31.57750701904294,18.27000427246091,-8.049987792968807,0,-0.03530779981777721,1.055656368634278,218.42999267578125,-2.033039508694987,218.5500030517578,-1.2847151641597323,223.47999572753903,-0.03530779981777721
6046,2022-02-08,216.82000732421875,217.6300048828125,213.42999267578125,213.42999267578125,420300.0,0.011287376383521508,-1.4778726009146232,-0.7793126188254659,49.53478270422656,33.90543521790708,-2.5459231964531455,4.17704312516463,20.335418466280174,8.864276234527381,36.825980280041236,4.20001220703125,-13.334709586916432,-2.572992706298834,-18.778474031763807,13.63248861916614,-10.67573336903132,5.529747956433653,-7.738898519238774,30.79029647204914,-8.834132576496781,8.10274066273249,2,-2.5050048828125,12.219993591308594,29.274993896484403,15.849990844726562,-4.160003662109375,1,-0.03334568186558928,1.3586196252306353,214.3999938964844,1.055656368634278,218.42999267578125,-2.033039508694987,218.5500030517578,-0.03334568186558928
6047,2022-02-09,219.52999877929688,222.0,218.0,220.0,519100.0,0.012498807137414136,-1.266289735543049,-0.13864282885023946,53.182012102159476,38.4531069905307,-3.9289683525951205,0.15915232906201027,17.185133505944293,6.228899239360601,37.96688639346437,5.17999267578125,-12.150048605954197,0.9724990844726449,-13.167177663729518,15.112175832674808,-6.097339289628422,8.042337458573712,-9.527356356131321,71.1785401428663,25.607857158985382,7.069838374101081,2,-5.214996337890625,9.115005493164062,26.875,13.139999389648438,1.220001220703125,2,-0.05124584367765661,-1.4778726009146232,216.82000732421875,1.3586196252306353,214.3999938964844,1.055656368634278,218.42999267578125,-0.05124584367765661
6048,2022-02-10,212.72000122070312,217.3600006103516,211.7899932861328,215.22000122070312,725700.0,-0.031020806251815025,-1.555039931685683,5.319135121096033,45.85676815071363,41.176406582562485,4.144611117614971,5.226399431316622,23.61330953376506,13.14955492150645,39.45650051777654,7.7400054931640625,-10.173505820838102,-4.560998535156244,-15.451481646230462,6.329484575917974,-10.006240090693353,0.8842430203808647,-1.8511171964431412,9.108788668152194,-39.20734111295834,5.4452415555371125,2,5.260002136230469,14.294998168945312,34.73999786376956,19.949996948242188,2.1999969482421875,3,-0.04024068028145833,-1.266289735543049,219.52999877929688,-1.4778726009146232,216.82000732421875,1.3586196252306353,214.3999938964844,-0.04024068028145833
6049,2022-02-11,214.22999572753903,225.25999450683597,214.22000122070312,223.1999969482422,986400.0,0.0070985074190050845,-1.4560634657686835,3.5880004882812613,44.34379081008074,42.703132038004135,3.40673732252435,2.619719743443369,21.787906487374272,11.765870689027793,39.59752811656063,12.539993286132841,-7.886064858092567,-2.2695037841797046,-11.471619865952476,6.932612297593067,-6.8705618250660905,2.3315542567066814,-2.54684459825026,18.114344619776137,-26.2009591234519,4.601058040886379,2,4.294998168945341,10.830001831054716,33.09750366210943,18.44000244140628,3.8500061035156534,4,-0.06908464429313932,-1.555039931685683,212.72000122070312,-1.266289735543049,219.52999877929688,-1.4778726009146232,216.82000732421875,-0.06908464429313932
6050,2022-02-14,213.55999755859372,215.3999938964844,211.69000244140625,214.67999267578125,640500.0,-0.0031274713266457033,1.898433588441414,0.12486008525868769,50.8958175828923,44.95582051936058,3.9216406100315453,2.394945149746775,22.045033743213963,12.541203328940554,39.249774339710854,3.7099914550781534,-5.439981990600387,-2.2935020446777514,-10.279134092307856,5.692130002952354,-6.28631806849279,1.6993139791372869,11.699996948242244,13.78037001179525,-32.275794137718215,3.9928160238150516,2,4.915000915527372,9.770004272460966,33.16750335693362,19.11000061035159,-1.729995727539034,0,-0.04293874449230284,-1.4560634657686835,214.22999572753903,-1.555039931685683,212.72000122070312,-1.266289735543049,219.52999877929688,-0.04293874449230284
6051,2022-02-15,216.3000030517578,218.4499969482422,214.2100067138672,216.88999938964844,634200.0,0.012830143868176158,1.2857142857142858,0.5267847411444008,59.01904395185872,47.459411561887435,1.22414442240472,-0.6791649566065701,18.98382817164662,9.897827562182783,38.02590950626549,4.889999389648466,-3.619595453857727,0.6365036010742244,-7.1006734023210925,8.373680604469541,-3.23208490062342,4.505092102771869,8.959991455078153,33.97202141404185,-15.580776345930033,3.868588501697652,2,2.1749954223632812,5.4799957275390625,29.56999588012698,16.3699951171875,-1.1900024414062216,1,-0.04600090988376593,1.898433588441414,213.55999755859372,-1.4560634657686835,214.22999572753903,-1.555039931685683,212.72000122070312,-0.04600090988376593
6052,2022-02-16,212.25,214.63999938964844,210.0500030517578,214.38999938964844,497100.0,-0.01872400829688703,2.4772707568707917,3.627140123105571,55.15099641357782,49.25919818362465,3.9265709220894394,3.1387572389268144,22.612847314829907,14.001293015954332,36.769378038653976,6.25,-2.6624669421131273,-3.163999176025385,-11.008208067345095,4.680209715294325,-7.086103621685226,0.7581052696344557,12.738594665527359,14.464156372077877,-38.373550007461034,3.922104445659851,2,5.404998779296875,9.529998779296875,32.4474983215332,20.419998168945312,3.5,2,0.0019317015882656108,1.2857142857142858,216.3000030517578,1.898433588441414,213.55999755859372,-1.4560634657686835,214.22999572753903,0.0019317015882656108
6053,2022-02-17,208.3699951171875,210.7100067138672,207.0399932861328,210.44000244140625,552200.0,-0.01828035280477036,1.812253726980415,0.9672934180410276,46.531664793010265,49.806902093867656,6.940555841116037,6.720662323144154,25.881413554558776,17.974534053764614,35.512674375432,5.2100067138671875,-1.7542200681559166,-6.636003875732428,-15.063008306336855,1.7910005548719994,-10.849506091034641,-2.422501660430214,16.021055883789074,7.299680252180354,-44.61583227017621,4.213502215302207,2,7.779998779296875,13.410003662109375,36.3275032043457,24.300003051757812,11.370010375976591,3,0.05941356804203002,2.4772707568707917,212.25,1.2857142857142858,216.3000030517578,1.898433588441414,213.55999755859372,0.05941356804203002
6054,2022-02-18,208.22000122070312,210.91000366210938,207.8999938964844,208.25,475800.0,-0.0007198440274475137,-7.984923707584372,0.014492112634527494,39.06784318514898,49.286968854852056,6.135130226877578,6.501461676038929,25.44914071574678,18.349407599459653,34.12660966633983,3.0100097656249716,-1.6570873321918214,-6.339997863769526,-15.223286813173644,2.5432910856345927,-10.781642338471585,-1.8983533890674664,15.129986317382816,10.341871655036469,-34.670408657584005,4.441644474702057,2,7.92999267578125,13.55999755859375,36.189998626708984,27.494995117187557,13.080001831054688,4,0.03217748971742873,1.812253726980415,208.3699951171875,2.4772707568707917,212.25,1.2857142857142858,216.3000030517578,0.03217748971742873
6055,2022-02-22,206.6699981689453,209.69000244140625,206.1000061035156,207.8999938964844,647000.0,-0.007444064175731513,-2.029558521494424,41.001525940997894,37.938378352188074,47.99847948240333,7.234060558920817,7.371684236705221,26.463264498182582,20.116442557193636,32.40640977355025,3.5899963378906534,-1.494194397190455,-7.218500518798834,-16.36500503574817,1.9280039981505013,-11.791752777273501,-2.6452482603241663,15.701389714023435,4.615323789273098,-33.562157773792286,4.573252258474661,2,9.010002136230469,10.040000915527344,35.86000442504883,31.55000305175784,15.449996948242188,1,0.055208805163786234,-7.984923707584372,208.22000122070312,1.812253726980415,208.3699951171875,2.4772707568707917,212.25,0.055208805163786234
6056,2022-02-23,202.94000244140625,208.30999755859372,202.58999633789062,207.30999755859372,545500.0,-0.018048075485489257,-1.2564074783006376,3.552853899688515,23.86769504943574,44.741333143211804,9.820895881445722,10.887251932336653,29.469524436811326,24.05548016486381,30.57109048005459,5.720001220703097,-1.6650334031338332,-10.457996368408203,-20.831440970775617,-0.08455176604078929,-15.644718669591924,-5.271274067224482,18.129674899206236,2.9046142313181185,-26.89359440189509,5.1867223011837105,2,10.984992980957031,10.984992980957031,37.027496337890625,36.83999633789065,19.520004272460938,2,0.04380604751502948,-2.029558521494424,206.6699981689453,-7.984923707584372,208.22000122070312,1.812253726980415,208.3699951171875,0.04380604751502948
6057,2022-02-24,209.82000732421875,210.25,199.32000732421875,199.7899932861328,691800.0,0.03390166945917383,1.007344956542574,-2.295200284924175,39.41819091123973,44.02593567215915,1.585402746720007,4.339195677983639,21.98819161897015,17.399981180265428,28.43187577367232,10.92999267578125,-1.5515983353132299,-3.6474922180175895,-13.89869504807757,6.603710612042391,-8.77309363304758,1.478109197012401,9.401701916121539,90.59536943659636,63.271670735005614,5.125601415029994,2,2.4699935913085938,2.4699935913085938,26.147491455078125,27.944992065429716,15.449996948242159,3,0.025212053672072576,-1.2564074783006376,202.94000244140625,-2.029558521494424,206.6699981689453,-7.984923707584372,208.22000122070312,0.025212053672072576
6058,2022-02-25,214.19000244140625,214.42999267578125,209.1199951171875,210.6100006103516,583000.0,0.020827351847504616,1.6157737480033825,0.35692889535953665,45.34067007211538,44.13670003460744,-2.854304707950746,0.5278871401230276,17.211603834620234,13.303418591330257,25.87544408207082,5.30999755859375,-1.8657047788987882,0.38500289916993324,-9.467351044385424,10.23735684272529,-4.54117407260776,5.311179870947626,2.643502568999452,98.41171100572785,71.32371181045457,4.926176971777684,2,-5.305000305175781,-1.9000015258789062,19.974998474121094,22.75,12.360000610351562,4,0.0072832417050860965,1.007344956542574,209.82000732421875,-1.2564074783006376,202.94000244140625,-2.029558521494424,206.6699981689453,0.0072832417050860965
6059,2022-02-28,213.72000122070312,214.00999450683597,210.4199981689453,211.0500030517578,495100.0,-0.0021943191341607937,1.2092388880281115,0.7458091629407737,49.189326852411035,43.94708995344286,-2.75385084551408,1.2286377703585742,17.143499657658595,14.026457316273934,23.047443686689313,3.7700042724609375,-2.6647575904346184,-0.1914985656738395,-9.988934439331302,9.605937307983623,-5.090216502502557,4.707219371154878,1.0118840673601426,95.30117707887317,62.984658605546024,4.898717936828728,2,-4.834999084472656,-1.4300003051757812,19.264999389648438,22.904998779296903,9.679992675781278,0,0.028167715880949684,1.6157737480033825,214.19000244140625,1.007344956542574,209.82000732421875,-1.2564074783006376,202.94000244140625,0.028167715880949684
6060,2022-03-01,216.0399932861328,218.3500061035156,213.32000732421875,213.3800048828125,655400.0,0.010855287535928237,-2.6187256091201787,0.9962510215394814,49.06786043161532,42.84140289563803,-5.23564431780386,-1.2449694476524087,14.359294493802508,11.950653569461451,21.436203551072268,5.029998779296847,-2.4737655045238967,2.1854934692382812,-7.544912158132348,11.91589909660891,-2.6797093444470477,7.05069628292361,-16.719985961914062,87.86120354408064,53.06510958534351,4.865202813685321,3,-7.204986572265625,-3.7499923706054688,15.920005798339844,20.335006713867216,3.9600067138671875,1,0.02434738904411282,1.2092388880281115,213.72000122070312,1.6157737480033825,214.19000244140625,1.007344956542574,209.82000732421875,0.02434738904411282
6061,2022-03-02,217.8500061035156,219.07000732421875,213.4600067138672,217.08999633789062,549900.0,0.008378137722794277,2.506237006237006,0.2857192026387388,47.94822597020396,42.0410950685965,-7.6021102685793664,-3.1370623369125212,12.025928890679182,10.374840521825803,19.869837378692417,5.6100006103515625,-2.2552832212598446,3.945506286621054,-5.859699446970637,13.750712020212745,-0.9570965801747775,8.848109153416885,-18.14939880371091,93.82277862935112,61.00037853038716,4.902602866795842,3,-8.654998779296847,-5.560005187988253,12.329994201660185,16.744995117187557,2.849990844726591,2,0.01960059166416972,-2.6187256091201787,216.0399932861328,1.2092388880281115,213.72000122070312,1.6157737480033825,214.19000244140625,0.01960059166416972
6062,2022-03-03,218.72999572753903,220.4900054931641,217.58999633789062,220.4900054931641,435300.0,0.00403942896198628,2.2954466638922826,-2.31577256665612,58.583255426764524,43.3801606945692,-8.343674170703935,-4.62845952811108,10.651358262770799,9.795464224370136,19.41024330771101,2.900009155273466,-2.3773686190328362,5.062995910644503,-3.9649367240604647,14.09092854534947,0.5490295932920333,9.576962227996972,-18.254612426757774,84.52059666239411,46.68689592124677,4.513966317352478,3,-8.824989318847628,-6.43999481201169,10.505004882812528,14.920005798339872,0.05000305175784092,3,0.017053038262637044,2.506237006237006,217.8500061035156,-2.6187256091201787,216.0399932861328,1.2092388880281115,213.72000122070312,0.017053038262637044
6063,2022-03-04,217.8699951171875,219.0399932861328,215.13999938964844,217.97000122070312,461700.0,-0.003931790916426481,2.4821525885558584,0.056821334443055455,55.29685582798252,45.18338432155069,-6.698837409151338,-4.028561955777832,10.896649645931774,10.971852730386445,19.051415127839228,3.899993896484375,-3.189171740063614,4.236995697021484,-4.718335261424812,13.192326655467781,-0.24066978220167812,8.714661176244647,-16.193734484863256,73.98204100929144,32.26376337418581,4.477665479223152,3,-7.964988708496094,-5.579994201660156,9.350006103515653,13.765007019043026,-4.019989013671903,4,0.03396525139358042,2.2954466638922826,218.72999572753903,2.506237006237006,217.8500061035156,-2.6187256091201787,216.0399932861328,0.03396525139358042
6064,2022-03-07,214.8500061035156,218.75,214.80999755859372,216.63999938964844,573300.0,-0.013861426912170849,-3.2138829730809366,17.89884040280773,51.75702648487464,46.718789669626986,-2.9496688399651134,-1.3602699400785525,13.175825011428884,14.296435385610721,18.270641574250376,3.9400024414062784,-3.6146962203590363,1.3960060119628679,-7.294816982349545,10.08682900627528,-2.9494054851933242,5.74141750911906,-12.044920779540973,21.33890055821171,-22.925499316657227,4.3454114971562,3,-4.94499969482419,-2.560005187988253,9.654994964599638,16.60499572753912,-1.5100097656249716,0,0.05445658187510172,2.4821525885558584,217.8699951171875,2.2954466638922826,218.72999572753903,2.506237006237006,217.8500061035156,0.05445658187510172
6065,2022-03-08,206.8300018310547,215.50999450683597,206.50999450683597,214.2100067138672,582800.0,-0.03732838745462652,-1.2443835616438514,4.122923219872238,38.72350152042838,48.36943483307061,5.6942276649096755,6.391212018457793,20.252736044288184,22.492863723880305,17.638133550803005,9.0,-3.4455431366089044,-6.2454986572265625,-15.409347885181887,2.9183505707287622,-10.827423271204225,-1.6635740432489001,-2.9638212969286997,2.2890348550632442,-41.48954181019753,4.581924613977655,3,3.0750045776367188,5.459999084472656,15.357498168945312,23.779998779296903,8.5,1,0.0801140642979088,-3.2138829730809366,214.8500061035156,2.4821525885558584,217.8699951171875,2.2954466638922826,218.72999572753903,0.0801140642979088
6066,2022-03-09,209.58999633789062,210.91000366210938,206.41000366210938,210.5399932861328,813700.0,0.01334426573708769,4.325388011592946,0.12872578857700515,46.73218076311974,49.18210037216839,4.444077786150842,3.2272539031547183,16.486193622082283,19.875080791102448,16.951035371176822,4.5,-2.8133078504471882,-3.1240036010742074,-12.236174582675517,5.988167380527102,-7.680089091874862,1.4320818897264473,-4.726386306222338,22.585172317005593,-23.87282685539848,4.556085490800661,3,3.8600082397460938,2.7000045776367188,12.500003814697266,21.020004272460966,5.809997558593778,2,0.04966841855050608,-1.2443835616438514,206.8300018310547,-3.2138829730809366,214.8500061035156,2.4821525885558584,217.8699951171875,0.04966841855050608
6067,2022-03-10,208.27999877929688,208.67999267578125,203.42999267578125,206.88999938964844,785300.0,-0.006250286661973248,3.7945486089337597,-1.4631619524887969,49.881987413591496,49.686691187887966,6.160493932358179,3.848531803205219,16.74045047595223,21.30131675971981,17.311278760611525,6.160003662109375,-1.9678619575246046,-3.8715011596679574,-12.592616323546281,4.849614004210366,-8.23205874160712,0.4890564222712044,12.210006713867216,31.069864919155794,-19.501116062537303,4.360557581939168,3,3.6800003051757812,4.010002136230469,13.810001373291016,22.330001831054716,5.040008544921875,3,0.05963125716217288,4.325388011592946,209.58999633789062,-1.2443835616438514,206.8300018310547,-3.2138829730809366,214.8500061035156,0.05963125716217288
6068,2022-03-11,204.16000366210938,210.83999633789062,203.8800048828125,210.83999633789062,438100.0,-0.019781040624804458,1.0838320617661839,-4.805752236675998,45.17814737171736,49.241004578922,9.73148125715906,7.688548112041474,19.621585970789567,25.51573078155235,16.716882249914395,6.959991455078125,-0.21080325557940682,-7.563496398925793,-16.979629555523957,1.8526367576723715,-12.271562977224875,-2.8554298206267106,15.988801574707054,4.765082489053916,-48.79220641441652,4.708066578299085,3,7.799995422363281,8.129997253417969,18.30249786376953,26.449996948242216,14.1199951171875,4,0.0716104763662917,3.7945486089337597,208.27999877929688,4.325388011592946,209.58999633789062,-1.2443835616438514,206.8300018310547,0.0716104763662917
6069,2022-03-14,199.42999267578125,206.2700042724609,198.52999877929688,204.22999572753903,615400.0,-0.023168156845042143,-1.3454594635834536,0.7185641189638589,42.00529137793857,48.45627468406902,13.657518476244348,11.861051715751103,23.08445686690979,30.29477333021225,17.74882883563114,7.740005493164034,0.2503119614274283,-11.553507232666021,-22.36332466134712,-0.7436898039849211,-16.958415947006586,-6.148598518325457,20.384436309814475,5.300318745220385,-52.198617153873705,5.404908714340551,3,10.080009460449219,12.465003967285156,23.032508850097656,31.18000793457034,20.0,0,0.07230614229213428,1.0838320617661839,204.16000366210938,3.7945486089337597,208.27999877929688,4.325388011592946,209.58999633789062,0.07230614229213428
6070,2022-03-15,204.38999938964844,204.44000244140625,199.17999267578125,200.8300018310547,820900.0,0.024870916592424575,1.8743194003218517,-0.7416656865020246,51.55880146151068,48.85744973865865,7.678666071098661,6.512738964392952,16.90461635702411,25.434693658444814,18.502843756365376,5.260009765625,0.215133580795964,-6.135000610351568,-17.258036845083467,4.9880356243803305,-11.696518727717518,-0.5734824929856188,14.573052387695327,47.334396600175516,-16.365195113319807,5.561518117365955,3,5.120002746582031,7.504997253417969,18.07250213623047,26.220001220703153,8.160003662109375,1,0.04378882026991904,-1.3454594635834536,199.42999267578125,1.0838320617661839,204.16000366210938,3.7945486089337597,208.27999877929688,0.04378882026991904
6071,2022-03-16,206.3500061035156,209.33999633789062,201.05999755859372,207.5800018310547,735800.0,0.009589543126963918,2.4863264748871767,-0.3455046547910996,45.82832228150281,47.44023494474068,4.376019222925294,3.972768901953401,13.777528027533748,23.55764631399319,19.462454585003904,8.279998779296903,0.01077364742707232,-3.677494049072294,-14.601239150555813,7.246251052411225,-9.139366599814053,1.7843785016694653,11.7957235539063,63.52566104905102,3.0948505416432326,5.461872550741752,3,2.434989929199247,5.54499053955081,15.824996948242216,24.259994506835994,-0.5,2,0.0435182721682803,1.8743194003218517,204.38999938964844,-1.3454594635834536,199.42999267578125,1.0838320617661839,204.16000366210938,0.0435182721682803
6072,2022-03-17,212.66000366210938,212.69000244140625,206.13999938964844,207.1100006103516,809200.0,0.030579100421389782,1.335116698444474,-4.512213276433025,48.242592669190984,46.65642792709717,-3.2246630920132873,-2.429498957469832,6.403868844786956,17.325510414841602,19.720092999395156,6.5500030517578125,-0.24420834700543992,2.6120033264160156,-8.330825591537774,13.554832244369805,-2.859411132560865,8.083417785392896,4.701096760187511,99.788144268796,42.337389524338455,5.471414458976893,3,-4.0200042724609375,-0.7650070190429688,9.017498016357422,17.949996948242216,-1.4900054931640625,3,0.012884370296205372,2.4863264748871767,206.3500061035156,1.8743194003218517,204.38999938964844,-1.3454594635834536,199.42999267578125,0.012884370296205372
6073,2022-03-18,220.75,222.1000061035156,212.1000061035156,212.4600067138672,2182100.0,0.03804192701296394,-1.2197571801875964,1.493691662657235,56.8719448857843,47.22475219386492,-12.139797946815747,-10.060256210348399,-2.454626696529971,9.348914364644088,19.399791070853933,10.0,-0.41850755838902387,10.082999420166004,-1.8187476140230672,21.984746454355076,4.132125903071483,16.033872937260526,-22.220001220703125,94.272356028806,39.89058271846993,5.950873517094536,3,-10.43499755859375,-8.855003356933594,0.7300033569335938,9.860000610351591,-15.169998168945312,4,-0.03365795096616653,1.335116698444474,212.66000366210938,2.4863264748871767,206.3500061035156,1.8743194003218517,204.38999938964844,-0.03365795096616653
6074,2022-03-21,214.9199981689453,219.0200042724609,212.4199981689453,217.9499969482422,747400.0,-0.02640997431961356,1.5531872192478817,-0.36550075189630643,48.975489350393254,48.36386195274991,-7.039055528780892,-3.9026625647701962,2.5777676851130877,15.320401366923903,19.097295740482707,8.330001831054688,-1.3317360401311191,3.9179977416992244,-8.070599484408746,15.906594967807195,-2.0763008713547606,9.91229635475321,-15.918599243164067,68.6736312035397,17.76145845711551,5.9942986130539895,3,-4.6049957275390625,-3.0250015258789062,7.577503204345703,15.690002441406278,-11.309997558593722,0,0.015633727149533705,-1.2197571801875964,220.75,1.335116698444474,212.66000366210938,2.4863264748871767,206.3500061035156,0.015633727149533705
6075,2022-03-22,218.0800018310547,218.6699981689453,214.13999938964844,214.6000061035156,457000.0,0.014703162521085389,-1.0590860697949431,-1.1485139041365027,50.20531668460619,48.74976594402618,-9.426749117331696,-6.497140421762481,-1.2270709701475653,12.383647143586813,18.555023753130023,4.529998779296875,-2.031845839637782,6.507501220703119,-5.697098020348136,18.712100461754375,0.4052016001774916,12.609800841228747,-18.616630761718767,80.8935235749647,33.94653412928978,6.102299620525633,3,-7.7649993896484375,-7.7649993896484375,3.712493896484375,12.529998779296903,-9.660003662109375,1,0.006190346814892278,1.5531872192478817,214.9199981689453,-1.2197571801875964,220.75,1.335116698444474,212.66000366210938,0.006190346814892278
6076,2022-03-23,211.8300018310547,217.25,211.33999633789062,216.83999633789062,524600.0,-0.028659207389597485,1.0274448733887325,-1.4396553614101126,44.37928205638146,48.1383542376695,-3.1576498563215694,0.4775067982322412,4.327957502068443,18.84070273826012,17.453610813082015,6.7400054931640625,-2.5710134158066182,-0.18699874877930256,-11.695511207404707,11.321513709846101,-5.94125497809199,5.567257480533385,-11.913898061035184,35.65162937220059,-6.272285406146423,5.754256229312697,3,-1.5149993896484375,-1.5149993896484375,9.072498321533203,18.779998779296903,-33.13999938964844,2,0.0033989577230773005,-1.0590860697949431,218.0800018310547,1.5531872192478817,214.9199981689453,-1.2197571801875964,220.75,0.0033989577230773005
6077,2022-03-24,215.1100006103516,215.2100067138672,211.5800018310547,213.58999633789062,569600.0,0.015484108723715417,3.220895469425051,-0.30339439901320864,47.83699500406226,48.43378175237449,-5.997643134045575,-2.5147935182326933,0.3883779312388924,15.597967693536333,15.932998793409537,3.6300048828125,-1.7613331393944236,2.8285003662109602,-8.710527219146485,14.367527951568405,-2.941013426467748,8.598014158889669,-14.750218793662157,35.03718262882072,-2.714624525315841,5.769513792678716,3,-4.794998168945341,-4.794998168945341,5.0174980163573935,15.5,-40.11000061035159,3,-0.04304771735652346,1.0274448733887325,211.8300018310547,-1.0590860697949431,218.0800018310547,1.5531872192478817,214.9199981689453,-0.04304771735652346
6078,2022-03-25,215.75,216.5399932861328,211.57000732421875,215.72000122070312,444600.0,0.002975219133617646,5.173951777996815,0.0197359835366156,50.73265524236927,49.403488848422356,-5.387233924773199,-3.1957786927350753,-0.9821625725303988,14.992944906810635,15.151528775921689,4.9699859619140625,-1.5217823776563364,3.390499877929699,-8.223692247719413,15.00469200357881,-2.4165961848948427,9.19759594075424,-14.955413697574045,57.42186335848005,16.867146642294998,5.807096062824553,3,-5.1100006103515625,-5.43499755859375,3.967498779296875,14.860000610351591,-32.61000061035156,4,-0.021228281951585992,3.220895469425051,215.1100006103516,1.0274448733887325,211.8300018310547,-1.0590860697949431,218.0800018310547,-0.021228281951585992
6079,2022-03-28,219.7400054931641,219.80999755859372,214.7100067138672,216.82000732421875,319900.0,0.018493652343750222,2.333346630829957,97.33723296032647,61.2476044318808,50.48002251179681,-6.921120960401538,-7.07436244338038,-5.400931004260741,11.019319530362424,14.50335600438575,5.099990844726534,-1.2119405682380204,7.07950515747072,-4.986399853155518,19.14541016809696,1.046552652157601,13.11245766278384,-18.519310794716347,99.1736475166196,51.557041755886274,6.03295250531312,3,-8.160003662109432,-9.425003051757841,-0.7750091552734659,10.8699951171875,-33.26000976562506,0,-0.06443980753677514,5.173951777996815,215.75,3.220895469425051,215.1100006103516,1.0274448733887325,211.8300018310547,-0.06443980753677514
6080,2022-03-29,221.3000030517578,223.19000244140625,219.13999938964844,221.7400054931641,611100.0,0.0070992878838453954,1.4251541870345836,-0.15068586209600282,60.42000625124067,52.10132073065657,-6.515338339838394,-8.664312014553616,-7.271440025744596,9.478872341525033,14.759226787289808,4.0500030517578125,-0.23152425516957464,8.376502227783192,-4.217317912002187,20.97032236756857,2.0795921578905165,14.673412297675867,-19.661722125208712,84.05064627698616,31.893476817505302,6.296910069892684,3,-6.635002136230469,-10.44000244140625,-2.3350067138671875,9.309997558593778,-45.55000305175781,1,-0.07993674739023326,2.333346630829957,219.7400054931641,5.173951777996815,215.75,3.220895469425051,215.1100006103516,-0.07993674739023326
6081,2022-03-30,222.1199951171875,222.3600006103516,219.4199981689453,220.3800048828125,399100.0,0.0037053414104015747,1.6486493917107283,-3.9545013177969426,62.42369237411365,53.67699847564798,-5.43461810013261,-9.642374665557554,-8.193139646223244,8.612503159614903,15.151558409664743,2.9400024414062784,1.466437597121569,8.982994842529308,-4.0978377790056015,22.063827464064218,2.4425785317618534,15.523411153296763,-19.619645330044108,90.79167148154762,34.481336025615235,6.540416310767461,3,-4.8549957275390625,-11.259994506835938,-5.924995422363281,8.490005493164091,-50.06999206542969,2,-0.06167835966777446,1.4251541870345836,221.3000030517578,2.333346630829957,219.7400054931641,5.173951777996815,215.75,-0.06167835966777446
6082,2022-03-31,222.4600067138672,225.9600067138672,222.1300048828125,222.88999938964844,641900.0,0.0015307563666220325,-6.0275499062071285,-0.24712361442402134,67.62325976575185,54.8715890178666,-4.736390594044082,-10.212200085337486,-8.54080434893126,8.193610662912704,15.982373904433736,3.8400115966796875,2.4188262980828483,9.13650588989259,-4.3792164688746595,22.65222824865984,2.3786447105089508,15.894367069276228,-19.13207082055328,75.67755282520892,12.316389514917688,6.757861179383631,3,-3.8100051879882812,-10.215003967285156,-8.535011291503906,7.349990844726591,-57.600006103515625,3,-0.19675448598164813,1.6486493917107283,222.1199951171875,1.4251541870345836,221.3000030517578,2.333346630829957,219.7400054931641,-0.19675448598164813
6083,2022-04-01,225.2700042724609,225.3999938964844,220.25,222.2400054931641,595800.0,0.01263147295598177,2.130716286663043,-7.04662881476211,75.84000371093636,57.85653505792694,-7.641370495943079,-13.111621878784291,-11.30307124646157,5.31931339859878,16.371081050928787,5.149993896484403,3.732570664807014,11.576502990722616,-2.838513990395626,25.99151997184086,4.368994500163495,18.784011481281738,-20.584144129913795,93.86664496527753,22.204411039519798,7.207508490559117,4,-6.620002746582003,-13.025001525878878,-12.980003356933565,2.904998779296932,-57.58000183105466,4,-0.22315445163156322,-6.0275499062071285,222.4600067138672,1.6486493917107283,222.1199951171875,1.4251541870345836,221.3000030517578,-0.22315445163156322
6084,2022-04-04,226.5500030517578,228.8000030517578,225.88999938964844,226.0800018310547,465800.0,0.005682064877793325,-5.84701827451262,0.15511597691540976,73.92055284771388,60.491561298272245,-7.932332997279275,-14.198086874588228,-12.539146715760495,3.9680735030808023,16.892346835836403,3.5299987792969034,4.602346359223304,12.271501922607428,-3.2484209754540814,27.791424820668936,4.511540473576673,20.031463371638182,-20.58769411493148,76.70808336413522,1.8872232069401491,7.759961449030748,4,-6.480003356933594,-12.885002136230469,-15.962501525878906,1.6250000000000284,-59.61000061035156,0,-0.19161334397418606,2.130716286663043,225.2700042724609,-6.0275499062071285,222.4600067138672,1.6486493917107283,222.1199951171875,-0.19161334397418606
6085,2022-04-05,223.3999938964844,228.3500061035156,222.72000122070312,226.8999938964844,516700.0,-0.013904255629401896,-1.3168814206414603,-7.446789169534446,67.94357428790198,63.10981599066341,-4.412325597084589,-10.269572242549572,-9.476336491478861,7.0579790400229285,16.1476931819102,5.630004882812472,4.298520780586784,8.292993164062523,-7.321549913849026,23.90753624197407,0.48572162510674843,16.100264703018297,-15.61066943046356,42.43063598860014,-32.421963262347255,7.807271538955778,4,-3.214988708496122,-9.73499298095706,-12.812492370605497,4.7750091552734375,-58.98999023437503,1,-0.16526409658745467,-5.84701827451262,226.5500030517578,2.130716286663043,225.2700042724609,-6.0275499062071285,222.4600067138672,-0.16526409658745467
6086,2022-04-06,220.0,222.6499938964844,217.4600067138672,221.7100067138672,628700.0,-0.01521931060597903,1.8913730007267853,0.48857334681919645,58.22869431996787,64.26444924798625,0.3000067288562036,-6.376632797760493,-5.967898688335879,10.354336018810017,15.038179135310564,5.939987182617216,4.872269206974352,4.372499084472651,-11.161517810937852,19.906515979883153,-3.3945093632326007,12.139507532177902,-10.529821247120196,22.39853709340158,-47.263356084344075,7.767008447705251,4,0.18500518798828125,-6.334999084472656,-9.437496185302734,8.175003051757841,-54.88999938964844,2,-0.20113636363636367,-1.3168814206414603,223.3999938964844,-5.84701827451262,226.5500030517578,2.130716286663043,225.2700042724609,-0.20113636363636367
6087,2022-04-07,220.6999969482422,222.22999572753903,218.3999938964844,218.92999267578125,433500.0,0.0031818043101916604,-1.7067133236640621,-1.0350861538186977,49.93280967114261,64.17557751784996,0.5323179965577935,-6.4280138873454575,-6.409813770520827,9.507255997262746,13.523023185648524,3.8300018310546307,5.180894460625893,4.451496124267578,-10.836845460378782,19.73983770891394,-3.1926746680556164,12.095666916590773,-9.683432251452132,28.571351681562156,-36.40867279355681,7.644170792323182,4,1.0550079345703125,-7.034996032714844,-9.95749282836914,7.475006103515653,-56.149993896484375,3,-0.2204349550031648,1.8913730007267853,220.0,-1.3168814206414603,223.3999938964844,-5.84701827451262,226.5500030517578,-0.2204349550031648
6088,2022-04-08,218.77999877929688,221.8000030517578,217.97999572753903,219.82000732421875,454300.0,-0.00869958403033233,-1.8939288851897682,-0.5875740308106104,55.79579618108745,63.5698210455396,3.271337317499899,-3.5379560944875834,-4.2168079659223565,11.217056932369701,12.335650988889384,3.8200073242187784,6.415992862182719,1.8004981994628793,-12.414564977514829,16.015561376440587,-5.307033389025975,8.908029787951733,-6.340759014109409,11.640145429493339,-50.68854748127628,7.107531588488848,4,4.350006103515625,-5.114997863769531,-7.6824951171875,9.395004272460966,-50.25999450683594,4,-0.24645762167381347,-1.7067133236640621,220.6999969482422,1.8913730007267853,220.0,-1.3168814206414603,223.3999938964844,-0.24645762167381347
6089,2022-04-11,213.8500061035156,218.07000732421875,213.6000061035156,217.30999755859372,469500.0,-0.02253401912098285,-1.2575812455206252,3.3268875260424307,43.96920917511583,61.74195470374794,8.13327025421944,2.664340889723462,0.8007470501327987,15.898386580407447,10.613330071053337,5.179992675781278,7.106902514265414,-3.850495147705118,-15.55955388992021,7.858563594509974,-9.705024518812678,2.004034223402442,14.949996948242216,1.694915254237288,-55.87773955740125,5.854529371107548,4,7.349998474121122,-0.18500518798825283,-2.7525024414062216,14.324996948242244,-51.33000183105466,0,-0.21585224383751134,-1.8939288851897682,218.77999877929688,-1.7067133236640621,220.6999969482422,1.8913730007267853,220.0,-0.21585224383751134
6090,2022-04-12,213.33999633789062,217.47000122070312,213.13999938964844,216.7400054931641,377500.0,-0.0023848947910625196,-1.2789465019254167,0.9826640323875295,52.57414662899399,60.64756073206798,8.264512055045117,4.08888019994302,1.2139882828838608,16.157276957451444,8.822797102242511,4.3300018310546875,7.554547557573073,-4.808004760742193,-14.955072680611892,5.339063159127505,-9.881538720677042,0.26552919919265605,15.156006774902352,2.1030185464189897,-55.836561018694475,5.073533959934855,4,7.6300048828125,0.32500457763671875,-2.24249267578125,14.835006713867216,-49.88999938964844,1,-0.21749317846146143,-1.2575812455206252,213.8500061035156,-1.8939288851897682,218.77999877929688,-1.7067133236640621,220.6999969482422,-0.21749317846146143
6091,2022-04-13,215.3300018310547,215.77999877929688,213.33999633789062,213.8500061035156,362900.0,0.00932785941372316,1.0504311588395576,-0.4352916889190122,50.392298776140954,58.7330095110001,5.822337875872421,2.9577745423732154,-0.8410187818991233,13.900904312660828,7.898302493904172,2.44000244140625,7.013849414715025,-3.2669990539550895,-11.897308041697471,5.363309933787292,-7.582153547826266,1.048155439916087,12.551761132812516,24.092445805258233,-35.22627071493747,4.315154493871185,4,5.6399993896484375,-1.6650009155273438,-4.2324981689453125,12.845001220703153,-49.77000427246094,2,-0.23647423831304537,-1.2789465019254167,213.33999633789062,-1.2575812455206252,213.8500061035156,-1.8939288851897682,218.77999877929688,-0.23647423831304537
6092,2022-04-14,215.3999938964844,216.33999633789062,213.58999633789062,215.57000732421875,590100.0,0.00032504558043244813,2.2163903414059574,-0.11487426927714292,49.36293030949738,55.79111246639576,5.191508401219352,3.2713020259892573,-1.1902763790148754,13.487521745044006,7.479508390458001,2.75,6.399600631260114,-3.334006500244101,-11.648713168479418,4.980700167991216,-7.491359834361759,0.8233468338735577,11.892098524414052,26.096923223303627,-32.07946281312765,4.1573533341176585,4,5.570007324218722,-1.7349929809570597,-2.529991149902372,12.775009155273438,-48.689987182617216,3,-0.23347258454566577,1.0504311588395576,215.3300018310547,-1.2789465019254167,213.33999633789062,-1.2575812455206252,213.8500061035156,-0.23347258454566577
6093,2022-04-18,213.32000732421875,216.1000061035156,211.1300048828125,215.3500061035156,414600.0,-0.009656391045513413,1.815865688029008,11.94022617124577,37.44130943902417,51.73786319876358,6.0325074088807185,5.023678295540805,0.7394499004702766,15.275598602381365,7.828338275311222,4.970001220703097,5.4900701641503815,-5.042493438720697,-13.637167128126436,3.5521802506850406,-9.339830283423566,-0.7451565940178284,13.406001375429696,31.55622004309397,-20.54885980597918,4.297336844702864,4,6.4199981689453125,0.34499359130859375,-1.19500732421875,14.854995727539091,-46.70001220703125,0,-0.22862367615774948,2.2163903414059574,215.3999938964844,1.0504311588395576,215.3300018310547,-1.2789465019254167,213.33999633789062,-0.22862367615774948
6094,2022-04-19,218.27999877929688,218.6100006103516,212.16000366210938,212.72000122070312,356900.0,0.023251412360677293,1.0739535956274402,-2.738916700491627,44.785899939986976,49.16478827121746,-0.2502698054247787,0.3460588922852992,-4.312395470031106,10.043189253604027,8.02077966786007,6.449996948242216,4.3330715188678255,-0.25050201416016193,-8.691834877767633,8.190830849447309,-4.471168445963912,3.9701644176435877,7.510249691341414,95.58820829482897,45.56085918778369,4.220666431803736,4,-1.3899993896484375,-4.614997863769531,-6.154998779296875,9.895004272460966,-47.30000305175781,1,-0.22796405893857608,1.815865688029008,213.32000732421875,2.2163903414059574,215.3999938964844,1.0504311588395576,215.3300018310547,-0.22796405893857608
6095,2022-04-20,219.42999267578125,220.8500061035156,218.75,220.0,428900.0,0.005268434592796245,-1.176180386452012,-0.10251934793347604,45.407981462302594,47.740264620365764,-2.2603281999182343,-0.7353112069552594,-5.412855298467036,8.568973544814554,8.07552563903825,2.5700073242187216,2.435131748621103,0.8319923400878793,-7.61576027303812,9.279744953213878,-3.3918839664751204,5.055868646650879,5.480641179587479,85.39081019136302,38.8460395225444,4.223876306562999,4,-2.7499923706054688,-5.439994812011719,-8.727493286132812,8.350006103515653,-46.71998596191406,2,-0.25935373605652745,1.0739535956274402,218.27999877929688,1.815865688029008,213.32000732421875,2.2163903414059574,215.3999938964844,-0.25935373605652745
6096,2022-04-21,212.5500030517578,220.8000030517578,211.80999755859372,219.8699951171875,519200.0,-0.03135391629980577,-1.0431823580716297,12.84192633044223,36.17078451480145,46.21115071410564,3.8573904550054863,6.536515350781428,1.359727396311996,15.151219350581414,8.8569812660234,8.990005493164091,0.36852929992420513,-6.083997344970697,-14.415649576507604,2.2476548865662096,-10.249823460739151,-1.918171229202244,11.533793065257555,14.609032825230416,-27.083632164091256,4.16582611576845,4,3.9150009155273438,2.3799972534179688,-1.847503662109375,15.229995727539091,-36.22999572753906,3,-0.2310044949355251,-1.176180386452012,219.42999267578125,1.0739535956274402,218.27999877929688,1.815865688029008,213.32000732421875,-0.2310044949355251
6097,2022-04-22,205.8500061035156,212.2400054931641,205.6499938964844,212.07000732421875,592800.0,-0.031521980014324935,1.009150624773194,0.8497278637880649,25.553852022617818,42.8509346964979,9.19650324767801,13.18311174375583,7.7848838764817,21.456562540529916,9.96420254984625,6.900009155273409,-1.455558953415391,-12.32099456787111,-22.33627340089987,-2.3057157348423516,-17.328633984385476,-7.313355151356745,17.45656253944759,1.315868726333469,-32.381839929601874,5.007639416514378,4,7.399993896484403,11.374992370605497,4.489990234375028,21.35499572753909,-31.300003051757784,4,-0.19572507821380025,-1.0431823580716297,212.5500030517578,-1.176180386452012,219.42999267578125,1.0739535956274402,218.27999877929688,-0.19572507821380025
6098,2022-04-25,211.1699981689453,211.27999877929688,205.94000244140625,206.2899932861328,655900.0,0.025844021897936997,1.0941137047697123,-0.7845665474420646,32.4268476894903,41.56845008698395,2.9988747546121033,7.907843740925216,2.4657436644886275,15.841496183649667,11.022109067988401,5.429992675781278,-2.406531857306959,-6.7720024108886605,-17.220437891259138,3.676433069481817,-11.996220151073885,-1.547784670703436,10.724044494299562,36.315788416982166,7.72571032649531,5.224217740185235,4,2.0800018310546875,6.055000305175781,-0.9025001525878906,15.040000915527344,-36.80000305175781,0,-0.2105412314277153,1.009150624773194,205.8500061035156,-1.0431823580716297,212.5500030517578,-1.176180386452012,219.42999267578125,-0.2105412314277153
6099,2022-04-26,205.5800018310547,210.16000366210938,205.38999938964844,210.16000366210938,801200.0,-0.02647154608306801,1.082970465259616,-0.9385240263151312,30.71426754903547,39.13957463365523,8.149400389508486,13.051787908943567,7.942974089577547,21.12901935928275,11.658858465875278,5.779998779296875,-3.172517751033041,-11.653998565673817,-23.424769458027924,0.11677232668029092,-17.53938401185087,-5.768613119496763,15.01451693084934,1.228993265803847,-24.55241030312028,5.885385446177049,4,7.540000915527344,11.514999389648438,5.524997711181641,20.235000610351562,-25.25,1,-0.1895126294720264,1.0941137047697123,211.1699981689453,1.009150624773194,205.8500061035156,-1.0431823580716297,212.5500030517578,-0.1895126294720264
6100,2022-04-27,203.6100006103516,208.2400054931641,202.9600067138672,206.33999633789062,515500.0,-0.009582650078591048,-1.620357503909385,0.5960686978394434,31.695309168952264,37.0621313439676,9.604020680253313,14.365050332115942,9.79659217044346,22.740825916510545,11.95652213176926,5.279998779296903,-4.179743051918791,-12.739499664306607,-25.810573863477003,0.3315745348637904,-19.27503676389182,-6.203962564721394,15.464066214326891,3.6434642932289845,-21.63367718316128,6.535537099585204,4,8.295005798339815,12.270004272460909,7.494998931884737,20.57499694824216,-25.910003662109403,2,-0.16025737824762631,1.082970465259616,205.5800018310547,1.0941137047697123,211.1699981689453,1.009150624773194,205.8500061035156,-0.16025737824762631
6101,2022-04-28,208.4199981689453,209.5399932861328,204.38999938964844,206.02999877929688,1087400.0,0.023623582064608906,1.2246243791834057,-0.8754590219827605,37.43861202299061,35.737207089911294,4.1468447132367885,8.934114920025877,4.8353724147631,17.63081740995068,12.170538041731668,5.929992675781222,-4.2606225339334,-7.24450225830077,-20.477201434116807,5.988196917515268,-13.860851846208789,-0.6281526703927511,8.720381442435809,58.8361225570312,32.57217636644641,6.616349587908018,4,3.4850082397460938,7.4600067138671875,1.8950042724609375,13.80999755859375,-30.660003662109375,3,-0.1713366844295411,-1.620357503909385,203.6100006103516,1.082970465259616,205.5800018310547,1.0941137047697123,211.1699981689453,-0.1713366844295411
6102,2022-04-29,178.69000244140625,190.0,178.14999389648438,185.2100067138672,2316200.0,-0.1426446405754208,-2.118413893489936,-2.7280359571221533,23.862285194924283,34.228426618344635,31.426770529832083,37.12000182199773,34.19612660209498,46.862045038596165,12.695194604971869,30.270004272460938,-5.451833146913117,-34.7859977722168,-55.59535542148319,-13.976640122950414,-45.19067659684998,-24.381318947583623,36.74873242227321,1.6299682020331538,-25.389772369691514,10.404678824633187,4,20.80999755859375,24.784996032714844,31.625,41.80999755859375,0.3899993896484375,4,-0.013263165732871007,1.2246243791834057,208.4199981689453,-1.620357503909385,203.6100006103516,1.082970465259616,205.5800018310547,-0.013263165732871007
6103,2022-05-02,175.0,181.00999450683597,173.14999389648438,178.77000427246094,1697400.0,-0.020650301589291375,-1.1044131915719453,0.578221135281246,24.25445245483641,31.94715467555013,32.53035916455451,38.84226491746924,37.59147968312635,49.95905780638253,13.706958834927912,7.860000610351591,-6.9583577806843095,-35.962500000000006,-62.20765948012968,-9.717340519870334,-49.08507974006483,-22.839920259935184,35.21831112827215,4.998664186341058,-24.18249853896092,13.122579740064836,5,22.0,25.974998474121094,35.31500244140625,43.94999694824219,2.2100067138671875,0,-0.002571411132812451,-2.118413893489936,178.69000244140625,1.2246243791834057,208.4199981689453,-1.620357503909385,203.6100006103516,-0.002571411132812451
6104,2022-05-03,183.13999938964844,183.4199981689453,174.39999389648438,175.5,1545000.0,0.04651428222656251,1.200001860828627,-2.0265227404268407,31.824736116246058,30.43790519265496,21.100495309155747,28.757774137023034,29.250178897074903,41.28893804240721,14.165337732242675,9.020004272460938,-8.413034512436411,-25.652000427246094,-53.59457217182742,2.2905713173352353,-39.62328629953677,-11.680714554955415,21.14738098153768,27.452612422977495,-4.940857191631707,13.971285872290666,5,13.834999084472656,17.834999084472656,27.337501525878906,35.80999755859375,-9.529998779296875,1,-0.04788688599808222,-1.1044131915719453,175.0,-2.118413893489936,178.69000244140625,1.2246243791834057,208.4199981689453,-0.04788688599808222
6105,2022-05-04,186.47999572753903,186.7400054931641,178.8000030517578,181.9499969482422,987600.0,0.018237394064769097,2.144544020691423,0.5929318247635749,32.91482324875297,30.07613171864957,14.075167233307951,23.72647370920916,25.793510689405423,37.47070342372089,15.051529064263464,7.940002441406278,-9.409514809485842,-20.466004180908243,-49.21177722228259,8.279768860466106,-34.8388907015954,-6.093117660221083,12.825402807694815,36.63094821278435,3.055784439428791,14.37288652068717,5,6.215003967285185,14.49500274658206,24.467506408691435,32.47000122070315,-17.37998962402341,2,-0.03297937600486622,1.200001860828627,183.13999938964844,-1.1044131915719453,175.0,-2.118413893489936,178.69000244140625,-0.03297937600486622
6106,2022-05-05,175.75,184.1499938964844,174.02000427246094,184.1499938964844,1114800.0,-0.05753966094688434,1.411904043945335,-1.854303788088054,29.151319342971377,30.475850309799966,21.273228776812743,32.645127622852016,36.3999928460932,47.58910731331511,16.989749437091994,12.459991455078097,-11.441122997267058,-28.98349990844727,-60.20393127096193,2.2369314540673884,-44.5937155897046,-13.373284227189941,19.37053379303393,15.430297695697295,-18.302191411831,15.610215681257333,5,16.464996337890625,25.224998474121094,37.01250076293945,43.19999694824219,-13.080001831054688,3,0.011095288467949826,2.144544020691423,186.47999572753903,1.200001860828627,183.13999938964844,-1.1044131915719453,175.0,0.011095288467949826
6107,2022-05-06,172.0500030517578,175.3000030517578,170.4199981689453,173.67999267578125,939800.0,-0.021052614214749243,1.0041045115161313,0.19404652480826526,28.662998938305762,30.057644893001687,21.986613857017943,34.27058268455568,39.70913829883958,50.678209625962154,19.10847350789973,5.3300018310546875,-13.945944227133992,-30.25099716186523,-63.73261405813315,3.230619734402694,-46.991805609999176,-13.510188713731281,19.5552443578282,9.987770534842738,-23.027760468696044,16.74080844813396,5,18.23999786376953,27.55999755859375,42.01249694824219,41.829994201660156,-10.870010375976562,4,0.03318797648239724,1.411904043945335,175.75,2.144544020691423,186.47999572753903,1.200001860828627,183.13999938964844,0.03318797648239724
6108,2022-05-09,164.86000061035156,170.30999755859375,164.41000366210938,169.44000244140625,1194200.0,-0.04179019072288703,-1.1532841227720898,2.809834960635818,23.003829812762802,29.20092958897139,24.492349797451226,39.224999859682356,46.27580271925828,57.28674652045834,21.529382747630404,7.6399993896484375,-15.94889771251087,-34.74499969482423,-71.19176384224147,1.701764452593011,-52.96838176853285,-16.52161762111561,22.931901935919115,2.0152123212832387,-22.131666073383677,18.223382073708617,5,22.11499786376953,31.74500274658203,50.587501525878906,47.38500213623047,-0.9799957275390625,0,0.0862550113311733,1.0041045115161313,172.0500030517578,1.411904043945335,175.75,2.144544020691423,186.47999572753903,0.0862550113311733
6109,2022-05-10,167.69000244140625,169.3300018310547,164.85000610351562,168.0500030517578,1259600.0,0.01716609135373859,2.068492148512006,0.07860272192700438,24.28940149191034,28.378050958188954,17.570116001640685,34.52985781990819,42.857647718342946,53.82755231662537,23.69615046254996,4.4799957275390625,-17.026518157614447,-29.60699768066405,-68.04724805344068,8.83325269211258,-48.82712286705237,-10.386872494275735,15.425520328032178,14.688752845220659,-1.6404929836517894,19.22012518638832,5,19.284996032714844,28.915000915527344,47.75749969482422,44.55500030517578,-11.180007934570312,1,0.0567714481117465,-1.1532841227720898,164.86000061035156,1.0041045115161313,172.0500030517578,1.411904043945335,175.75,0.0567714481117465
6110,2022-05-11,166.94000244140625,170.5399932861328,165.9199981689453,165.9199981689453,977000.0,-0.004472538547800831,-8.058776010890542,-2.8333403975755522,25.865164202797075,27.092112311500788,14.048840768882485,33.334531267541365,42.92386131753577,53.966351961625435,25.83114127527987,4.6199951171875,-19.012419997404947,-28.036997985839832,-67.97213655709834,11.898140585418673,-48.004567271469085,-8.06942870021058,12.434416506566379,12.816616164739331,-3.576133291378982,19.967569285629253,5,10.264999389648438,29.44000244140625,49.92749786376953,46.724998474121094,-9.400009155273438,2,0.03995446310890283,2.068492148512006,167.69000244140625,-1.1532841227720898,164.86000061035156,1.0041045115161313,172.0500030517578,0.03995446310890283
6111,2022-05-12,164.41000366210938,166.8699951171875,162.63999938964844,165.91000366210938,1140400.0,-0.015155138027417192,1.4736940731354737,-1.470582075485811,27.059337310215383,27.44734032431091,10.817032921222847,33.57557190793398,44.668225644452605,55.82926544504019,28.14907272775608,4.3000030517578125,-20.764731023576132,-28.020996856689464,-68.97238512381185,12.930391410432918,-48.49669099025067,-7.545302723128259,11.971532228690592,13.98107235749428,-4.140395893850158,20.47569413356119,5,10.279998779296875,28.23499298095703,52.51499938964844,49.25499725341797,-3.730010986328125,3,0.028526259576302948,-8.058776010890542,166.94000244140625,2.068492148512006,167.69000244140625,-1.1532841227720898,164.86000061035156,0.028526259576302948
6112,2022-05-13,165.11000061035156,168.61000061035156,164.47999572753906,166.97999572753906,1675400.0,0.004257629904812932,-1.638976638976639,1.2466634114583333,23.12718354742526,27.322088223487448,8.926892237805987,30.477389807640918,43.14616115294814,54.47401143115451,30.586934492668128,4.1999969482421875,-22.709275554372567,-24.806500244140636,-65.99473352233275,16.38173303405148,-45.400616883236694,-4.212383605044579,8.52322798021811,31.265862392657233,14.807801011991266,20.594116639096054,5,9.580001831054688,27.324996948242188,51.81500244140625,48.55500030517578,-7.339996337890625,4,-0.014778041501946837,1.4736940731354737,164.41000366210938,-8.058776010890542,166.94000244140625,2.068492148512006,167.69000244140625,-0.014778041501946837
6113,2022-05-16,164.5500030517578,166.1300048828125,162.64999389648438,163.69000244140625,974800.0,-0.0033916634760077224,-1.367340159956819,-0.45989457536392714,24.569228045459695,26.51592066006674,8.77103923650867,28.666046108534914,42.8883593276222,54.31934500797735,32.7799730050549,3.480010986328125,-25.6017502950707,-22.927997589111328,-64.05692093128397,18.200925753061313,-43.49245926019765,-2.3635359180250077,6.884579698627618,24.177280224980397,5.553547732992325,20.564461671086327,5,10.139999389648438,27.669998168945312,53.15999984741211,49.11499786376953,-0.660003662109375,0,-0.020480159911735463,-1.638976638976639,165.11000061035156,1.4736940731354737,164.41000366210938,-8.058776010890542,166.94000244140625,-0.020480159911735463
6114,2022-05-17,168.52000427246094,168.64999389648438,164.82000732421875,167.47000122070312,914100.0,0.02412641231890089,4.847386751464747,1.2209329146040702,28.777063268522966,26.05616955115229,2.8039661255043313,21.8998255974291,38.227187399860185,49.61170970458636,35.42470498627724,4.0999908447265625,-24.638174093560792,-16.469996643066395,-55.73129210639402,22.791298820261233,-36.10064437473022,3.160651088597433,1.1556618057771004,74.43049905936253,51.68481992318945,19.630647731663814,5,4.874992370605469,23.224998474121094,49.877498626708984,45.144996643066406,0.75,1,-0.027533819558576256,-1.367340159956819,164.5500030517578,-1.638976638976639,165.11000061035156,1.4736940731354737,164.41000366210938,-0.027533819558576256
6115,2022-05-18,162.52000427246094,166.99000549316406,162.3000030517578,166.16000366210938,912000.0,-0.03560408169880702,-1.2990197728386197,-3.4666560097655967,22.632958553438883,25.331907241204235,5.641035254292007,24.683186098626862,43.71059399081895,54.78523284645266,38.699285385274194,6.220001220703125,-23.623927742537973,-19.624497222900402,-56.55611156365802,17.307117117857217,-38.09030439327921,-1.1586900525215924,6.1299896240234375,3.4645911479672136,-14.107991397766751,18.465807170378813,5,6.279998779296875,29.05500030517578,54.912498474121094,51.144996643066406,6.3300018310546875,2,-0.03698012310871812,4.847386751464747,168.52000427246094,-1.367340159956819,164.5500030517578,-1.638976638976639,165.11000061035156,-0.03698012310871812
6116,2022-05-19,163.4499969482422,166.02000427246094,162.0500030517578,162.08999633789062,842300.0,0.005722327414058759,-4.513939663667864,-0.37362660395470987,36.160542687626204,26.164967657795394,3.10983526102612,20.96081018243956,42.175186979982925,52.98809813754974,41.02089258790806,3.970001220703125,-23.786133253091066,-16.239504241943365,-51.13237517726148,18.65336669337475,-33.68593970960242,1.2069312257156923,5.1999969482421875,21.21205815918638,1.555804185475882,17.446435467659057,5,2.845001220703125,28.00000762939453,53.86750411987305,50.215003967285156,0.80999755859375,3,-0.03615786951639299,-1.2990197728386197,162.52000427246094,4.847386751464747,168.52000427246094,-1.367340159956819,164.5500030517578,-0.03615786951639299
6117,2022-05-20,165.55999755859375,166.42999267578125,159.69000244140625,165.58999633789062,1649000.0,0.012909150503194633,6.883068905823354,-0.022057916054258435,41.17426524966446,28.18390492856225,-0.019653531169069538,16.52485706293578,39.51403969185387,50.00787505805505,42.7150893747858,6.739990234375,-24.361723928449862,-12.115003204345697,-45.25677432286642,21.026767914175025,-28.685888763606073,4.455882354914678,1.7699981689453068,65.51340083991539,42.18533930386596,16.57088555926037,5,-0.44499969482421875,24.710006713867188,51.757503509521484,48.105003356933594,0.6999969482421875,4,-0.02947574870001679,-4.513939663667864,163.4499969482422,-1.2990197728386197,162.52000427246094,4.847386751464747,168.52000427246094,-0.02947574870001679
6118,2022-05-23,166.7100067138672,167.61000061035156,164.74000549316406,166.7100067138672,610200.0,0.006946177653007313,2.1889050896883795,-0.0,32.329537398318465,29.0772533626076,-0.9830167160015151,12.514879122201876,37.94770369261565,47.92929182231029,44.41413252803618,2.8699951171875,-23.52801011455722,-8.741994476318354,-38.18157548521668,20.697586532579976,-23.461784980767504,5.977796028130797,-7.0200042724609375,78.34833668822654,53.24762024481885,14.719790504449161,5,-1.5950088500976562,23.55999755859375,50.60749435424805,46.954994201660156,0.6199951171875,0,-0.05362606971008299,6.883068905823354,165.55999755859375,-4.513939663667864,163.4499969482422,-1.2990197728386197,162.52000427246094,-0.05362606971008299
6119,2022-05-24,166.6199951171875,167.6300048828125,164.10000610351562,164.99000549316406,573400.0,-0.00053992917674206,-1.070387556661312,100.0,27.035154848105563,29.207252323197427,-1.1854054517968677,10.05181105032159,37.764244466041646,47.1066455609764,46.15215853279353,3.529998779296875,-22.329305213057665,-6.884005737304676,-32.884759653105334,19.116748178495982,-19.884382695205005,6.116371220595653,-6.92999267578125,87.27947789590203,61.00846873178246,13.000376957900336,5,-2.4499969482421875,23.650009155273438,50.0825080871582,47.045005798339844,4.19000244140625,1,-0.016384562522757218,2.1889050896883795,166.7100067138672,6.883068905823354,165.55999755859375,-4.513939663667864,163.4499969482422,-0.016384562522757218
6120,2022-05-25,170.97999572753906,172.63999938964844,165.9499969482422,166.3699951171875,697500.0,0.02616733128148918,-1.4550481422063941,2.828239236868465,43.531322307995694,31.037472878506353,-5.489328256144574,3.2906242086533553,33.01589793940195,41.857898547575985,47.31292405893805,6.69000244140625,-19.66891925787297,-0.8925048828124886,-22.695207465416615,20.910197699791638,-11.793856174114552,10.008846408489575,-10.972393188476559,87.18143588184628,57.07964876998813,10.901351291302063,5,-4.814994812011719,19.290008544921875,44.29750442504883,42.68500518798828,1.32000732421875,2,-0.01000112000121367,-1.070387556661312,166.6199951171875,2.1889050896883795,166.7100067138672,6.883068905823354,165.55999755859375,-0.01000112000121367
6121,2022-05-26,172.7100067138672,174.60000610351562,170.8699951171875,171.19000244140625,451100.0,0.01011820698068644,-2.453683623082955,0.32971888746561806,50.94556332436752,34.12840396483327,-6.613666928341701,-1.319513020050863,30.846450522269436,39.26748229018699,48.690081844884936,3.730010986328125,-17.16827242679119,2.6230056762695426,-10.826090585624428,16.072101938163513,-4.101542454677428,9.347553807216514,-11.944460363769537,87.32395086896275,52.41918928144855,6.724548130946981,5,-5.56500244140625,17.534996032714844,42.62499237060547,40.954994201660156,3.3499908447265625,3,-0.022349606046547787,-1.4550481422063941,170.97999572753906,-1.070387556661312,166.6199951171875,2.1889050896883795,166.7100067138672,-0.022349606046547787
6122,2022-05-27,176.32000732421875,176.6999969482422,173.85000610351562,173.85000610351562,510300.0,0.02090209293044798,-1.307683754030913,1.6249962355067007,68.29501668380762,38.98682492464971,-9.461255862198215,-5.392655736012131,26.62648057291409,34.83615831851162,47.72742413377726,3.989990234375,-14.794763398859232,6.35150604248048,-6.817271178582018,19.52028326354298,-0.23288256805076912,12.93589465301173,-14.44770419384767,96.98420714184508,55.52655888987399,6.584388610531254,5,-8.125007629394531,9.644996643066406,39.37749481201172,37.344993591308594,2.29998779296875,4,-0.06839843645881183,-2.453683623082955,172.7100067138672,-1.4550481422063941,170.97999572753906,-1.070387556661312,166.6199951171875,-0.06839843645881183
6123,2022-05-31,174.5500030517578,176.19000244140625,172.9600067138672,175.1999969482422,1080000.0,-0.010038590057486974,1.456265954977953,-0.26315529362343554,61.33508747070905,42.60438316933705,-6.843214525831257,-3.855780531396448,27.492566992037098,35.876701144093914,46.47715786472626,3.3600006103515625,-12.410383155572646,4.604001617431635,-8.530070973148867,17.738074208012137,-1.9630346778586159,11.171037912721886,-11.194930539599625,82.93654397864736,36.5192357814913,6.567036295290256,5,-6.355003356933594,10.93499755859375,40.687496185302734,39.11499786376953,4.0800018310546875,1,-0.04749360297899108,-1.307683754030913,176.32000732421875,-2.453683623082955,172.7100067138672,-1.4550481422063941,170.97999572753906,-0.04749360297899108
6124,2022-06-01,174.3699951171875,176.82000732421875,172.0500030517578,175.4600067138672,815100.0,-0.0010312685844923175,1.5039308270556242,1.6769566646321423,62.512604290546754,47.035454917904595,-6.421397142526331,-4.602457520372951,26.93587567637391,35.345779534429255,45.62559256531237,4.7700042724609375,-9.660802240576203,4.862493896484381,-6.934364183739973,16.659351976708734,-1.0359351436277962,10.760922936596558,-9.680430161420901,77.46081077856248,25.686439868774116,5.898429040112179,6,-6.114990234375,10.555007934570312,40.86750411987305,39.295005798339844,1.470001220703125,2,-0.0403738801586907,1.456265954977953,174.5500030517578,-1.307683754030913,176.32000732421875,-2.453683623082955,172.7100067138672,-0.0403738801586907
6125,2022-06-02,180.3300018310547,182.2700042724609,174.4600067138672,174.4600067138672,795100.0,0.03418023100741441,-1.6609894566098848,-5.3852593266606,74.03378398612335,51.24359283995983,-10.716311126256528,-11.643814459406656,20.19136441962695,28.76790791846281,44.94282595312826,7.900009155273409,-6.88301311249009,11.13000030517577,0.9919254737745575,21.268075136576982,6.0609628894751495,16.19903772087639,-14.18478379107384,82.98244839120312,25.33578747652748,5.069037415700612,6,-9.349998474121094,4.284996032714844,34.77750015258789,33.334999084472656,-5.9000091552734375,3,-0.05279212652246257,1.5039308270556242,174.3699951171875,1.456265954977953,174.5500030517578,-1.307683754030913,176.32000732421875,-0.05279212652246257
6126,2022-06-03,177.6999969482422,179.11000061035156,176.47000122070312,178.22999572753906,612400.0,-0.01458440002277861,1.3056677194525514,-0.09028947532597167,67.96002681712116,54.21978856967724,-6.540135674562464,-9.339048116589595,22.19161609568374,30.776205407393945,43.915057178831105,3.8600006103515625,-4.695161097287695,8.40249557495116,-2.03392833241827,18.83891948232059,3.184283621266445,13.620707528635876,-9.29730883571412,55.283691014037636,-5.464503880019727,5.218211953684709,6,-4.514991760253906,6.915000915527344,36.192508697509766,35.965003967285156,-2.42999267578125,4,-0.03038826105358461,-1.6609894566098848,180.3300018310547,1.5039308270556242,174.3699951171875,1.456265954977953,174.5500030517578,-0.03038826105358461
6127,2022-06-06,177.75999450683594,180.7899932861328,177.00999450683594,179.13999938964844,541400.0,0.00033763398775543685,-1.624994701818336,2.60378879484079,69.11718203466721,58.307304640382654,-5.238450217334787,-9.432967037165156,21.383838018447364,30.09428582482684,42.5073617345351,3.779998779296875,-1.2273952841172786,8.176993560791004,-2.8709622711118072,19.224949392693816,2.6530156448395985,13.70097147674241,-7.415882131917272,55.87075120413048,-9.110842028694357,5.52397791595141,6,-4.574989318847656,-2.9149932861328125,36.132511138916016,35.905006408691406,-3.769989013671875,0,-0.009563439473310842,1.3056677194525514,177.6999969482422,-1.6609894566098848,180.3300018310547,1.5039308270556242,174.3699951171875,-0.009563439473310842
6128,2022-06-07,179.0800018310547,179.5,175.8699951171875,176.14999389648438,512400.0,0.007425784006580782,-1.0802287503115149,-2.123186643078284,66.55169180934487,62.69803096940924,-5.162094759650103,-10.153605542117958,19.295338911794545,28.121624498386723,40.747551118915695,3.6300048828125,0.4810633144870735,8.786000823974604,-2.7993636293757334,20.37136527732494,2.993318597299435,14.578683050649772,-7.0662645904801025,68.78667259898074,4.7937450710875,5.792682226675174,6,-4.970001220703125,-5.864997863769531,22.40749740600586,24.394996643066406,-1.600006103515625,1,-0.002568721851483824,-1.624994701818336,177.75999450683594,1.3056677194525514,177.6999969482422,-1.6609894566098848,180.3300018310547,-0.002568721851483824
6129,2022-06-08,177.2100067138672,180.4199981689453,176.52000427246094,178.5,385500.0,-0.010442233069394735,-1.9213457461095775,-0.4402695538508809,76.44936256070262,66.3555909974878,-1.8237138653266243,-7.940964196144847,20.23063862184,29.455430178673907,38.83110465016514,3.899993896484375,1.7539389865681585,6.440005493164051,-5.472544126057073,18.352555112385176,0.4837306835534889,12.396280302774613,-3.7603920888285245,35.21127861268075,-34.93285704098327,5.956274809610555,6,-0.6400070190429688,-3.9950027465820312,21.77749252319336,23.764991760253906,-1.5800018310546875,2,0.008013081175704206,-1.0802287503115149,179.0800018310547,-1.624994701818336,177.75999450683594,1.3056677194525514,177.6999969482422,0.008013081175704206
6130,2022-06-09,173.61000061035156,177.86000061035156,173.4600067138672,176.9199981689453,571800.0,-0.020314914322690503,-1.437679640212356,2.5659029346707514,66.68853888877749,68.10481050464445,2.4457925255514397,-4.021839191971935,22.784554460060065,32.546838525002386,37.19192217874633,4.399993896484375,3.399192219436486,2.5064994812011605,-9.327788300268253,14.340787262670574,-3.410644409533546,8.423643371935867,8.660003662109347,2.0463052013206267,-71.21867292393958,5.9171438907347085,6,3.5500030517578125,-0.39499664306640625,25.36499786376953,27.36499786376953,8.210006713867188,3,0.01284485755255571,-1.9213457461095775,177.2100067138672,-1.0802287503115149,179.0800018310547,-1.624994701818336,177.75999450683594,0.01284485755255571
6131,2022-06-10,169.10000610351562,172.05999755859375,168.49000549316406,172.0,504100.0,-0.02597773452554797,1.3642417566871128,0.8761317327727683,55.38977216864929,66.67089444740465,7.140786550335321,0.9038762270313612,26.148049216733142,36.618716734901966,35.50051521202039,5.1199951171875,5.270990392035628,-2.237995147705078,-13.693635197189877,9.217644901779721,-7.9658151724474635,3.4898248770373073,12.993798217773417,4.959359477578242,-66.42400202552098,5.727820024742397,6,6.279998779296875,2.8199920654296875,27.73499298095703,31.87499237060547,14.479995727539062,4,0.031519730218122266,-1.437679640212356,173.61000061035156,-1.9213457461095775,177.2100067138672,-1.0802287503115149,179.0800018310547,0.031519730218122266
6132,2022-06-13,162.6699981689453,166.2899932861328,161.99000549316406,165.1199951171875,668600.0,-0.038024882924215575,-1.257221926300908,0.8448283119534448,44.70094098395828,64.82265594887679,12.774268610060233,7.527659655442164,31.32224053890991,42.61443640199306,34.29905078168824,7.1100006103515625,5.79701260673454,-8.546002960205072,-20.328229783392487,3.2362238629823423,-14.437116371798794,-2.654889548611351,18.87965419921872,3.6895981878214448,-64.05277539306908,5.891113411593711,6,9.460006713867188,8.310005187988281,33.92499923706055,38.30500030517578,24.089996337890653,0,0.07745746754376648,1.3642417566871128,169.10000610351562,-1.437679640212356,173.61000061035156,-1.9213457461095775,177.2100067138672,0.07745746754376648
6133,2022-06-14,161.17999267578125,164.0399932861328,159.94000244140625,163.27000427246094,519100.0,-0.009159682239724187,1.258954580802455,0.8530670204218904,43.11741453428706,62.667634864847926,13.598298455528806,9.225229682335225,31.422634727977254,43.668417120951744,32.98713693547338,4.0999908447265625,5.824160257742733,-9.867507934570312,-22.137430202144742,2.402414333004117,-16.002469068357527,-3.7325468007830978,19.19608087988277,6.054641079380738,-56.77025096502588,6.13496113378721,6,9.925010681152344,9.800010681152344,33.7700080871582,38.43000793457031,24.120010375976562,1,0.07947644496516748,-1.257221926300908,162.6699981689453,1.3642417566871128,169.10000610351562,-1.437679640212356,173.61000061035156,0.07947644496516748
6134,2022-06-15,163.8800048828125,170.30999755859375,161.47000122070312,163.7899932861328,647500.0,0.01675153449387734,-2.7378453796151425,-0.04306751064093859,40.62337653962985,58.95536737079309,10.341295238336102,6.49265894510944,27.29447032012189,40.5339139988896,31.668856989652465,9.1300048828125,4.933170829721007,-6.935495758056646,-19.576494150488514,5.705502634375222,-13.25599495427258,-0.6149965618407123,14.861182983710904,21.9866230133557,-36.197613686529095,6.320499196215931,6,6.484992980957031,7.099998474121094,27.909996032714844,32.724998474121094,17.55999755859375,2,0.08298749352888812,1.258954580802455,161.17999267578125,-1.257221926300908,162.6699981689453,1.3642417566871128,169.10000610351562,0.08298749352888812
6135,2022-06-16,156.50999450683594,160.8000030517578,155.57000732421875,160.11000061035156,1155500.0,-0.044971992655520876,1.1003952569169961,-39.99491439226988,31.379322440560955,54.890844662286405,15.619680885703417,14.112904441558811,33.222792672785346,47.37490330403472,30.317598646293643,8.30999755859375,4.207207093712668,-14.005005645751964,-27.716711951190803,-0.2932993403131263,-20.860858798471384,-7.149152493032545,20.727098525678088,5.700350147313563,-46.78211741466959,6.855853152719419,6,11.670005798339844,12.410011291503906,35.280006408691406,40.095008850097656,20.770004272460938,3,0.12216478849305346,-2.7378453796151425,163.8800048828125,1.258954580802455,161.17999267578125,-1.257221926300908,162.6699981689453,0.12216478849305346
6136,2022-06-17,157.5399932861328,159.1999969482422,155.25,156.50999450683594,1554000.0,0.006581041565699497,-1.225358045492839,-0.2861102869495189,27.05280197125967,50.21702465524112,12.772405250230577,13.299303388949198,30.842958796997948,45.9338607607296,28.886569720390693,3.9499969482421875,3.4067719221623918,-12.679506683349615,-27.25953521789853,1.9005218511993007,-19.969520950624087,-5.389492416075143,17.5303911755517,15.205801177743645,-30.340170220420447,7.290014267274463,6,10.295005798339844,11.220008850097656,29.25251007080078,39.06501007080078,23.850006103515625,4,0.15411968435206957,1.1003952569169961,156.50999450683594,-2.7378453796151425,163.8800048828125,1.258954580802455,161.17999267578125,0.15411968435206957
6137,2022-06-21,160.67999267578125,163.0500030517578,159.7899932861328,159.7899932861328,807200.0,0.019931442957125123,-6.325869665849435,0.8640781013895884,33.601332986472045,46.55587367492192,7.772141820047182,10.303211972737273,26.339214256136557,42.46588175229314,26.967091192714655,5.510009765625,1.5904014790582153,-9.295507049560541,-24.359177998191115,5.768163899070032,-16.827342523875814,-1.7636715752452687,12.011945650501133,36.055734103905685,-4.563926625309968,7.531835474315281,6,7.155006408691406,8.080009460449219,22.987506866455078,35.040008544921875,21.860000610351562,1,0.1425193564794398,-1.225358045492839,157.5399932861328,1.1003952569169961,156.50999450683594,-2.7378453796151425,163.8800048828125,0.1425193564794398
6138,2022-06-22,157.77000427246094,161.02999877929688,157.33999633789062,159.57000732421875,1244100.0,-0.01811045889946028,-1.7744181911006327,-2.022476726044542,31.563773859633486,41.56858604146979,8.20417341247267,13.185104145880132,27.88542246745726,45.043446703659356,25.286860380866905,3.69000244140625,-0.04774853015976532,-11.758495330810547,-27.733191500168147,4.216200838547053,-19.745843415489333,-3.771147246131761,12.828901454667573,16.733098811313795,-18.43218128274104,7.987348084678797,6,8.784996032714844,10.989997863769531,25.792495727539062,37.94999694824219,31.389999389648438,2,0.1837484277702799,-6.325869665849435,160.67999267578125,-1.225358045492839,157.5399932861328,1.1003952569169961,156.50999450683594,0.1837484277702799
6139,2022-06-23,163.88999938964844,164.49000549316406,159.69000244140625,160.17999267578125,653600.0,0.038790612609850506,-1.0469152110045776,-2.061111346585852,31.806115535789914,37.69276122447117,-0.004430805365814194,7.220285797636336,20.60357655788846,38.556977209283275,23.257312906137486,6.720001220703125,-1.7282403587034025,-5.502000427246088,-21.62728297276223,10.623282118270055,-13.56464170000416,2.5606408455119833,4.86703765022466,93.50643131154499,61.72982927129382,8.062641272758077,6,-0.2350006103515625,4.870002746582031,19.56500244140625,31.830001831054688,29.229995727539062,3,0.13063642529650088,-1.7744181911006327,157.77000427246094,-6.325869665849435,160.67999267578125,-1.225358045492839,157.5399932861328,0.13063642529650088
6140,2022-06-24,169.27000427246094,169.66000366210938,163.94000244140625,164.5500030517578,1048400.0,0.0328269260043228,1.0800004438920454,1.2722352234729928,41.20593720373036,36.1167795617024,-6.777536026461405,1.7977770999811469,14.116723817607067,32.74880559207378,21.875596138265944,5.7700042724609375,-3.35952616452181,-0.03649597167969887,-16.144450527915012,16.071458584555614,-8.090473249797355,8.017481306437958,-14.020004272460938,97.29355107192701,65.66116836056827,8.053977278117655,6,-6.4900054931640625,-0.5100021362304688,13.299995422363281,26.449996948242188,23.839996337890653,4,0.07189695670684926,-1.0469152110045776,163.88999938964844,-1.7744181911006327,157.77000427246094,-6.325869665849435,160.67999267578125,0.07189695670684926
6141,2022-06-27,168.85000610351562,170.16000366210938,167.52000427246094,169.0800018310547,477500.0,-0.00248123210459239,1.2092050743467129,-0.048727895774738954,40.77450402640347,35.68050878864075,-7.148467430727351,2.0171887815108107,13.338019268500545,32.739116869181316,20.771533365447276,2.6399993896484375,-5.265632630201111,-0.2634941101074162,-16.29204758135225,15.765059361137418,-8.277770845729833,7.750782625515001,-13.31180603027343,89.7816161452655,58.686486275425736,8.014276735622412,6,-6.07000732421875,-0.09000396728515625,11.33749771118164,26.699996948242188,26.689987182617188,0,0.04992592461390344,1.0800004438920454,169.27000427246094,-1.0469152110045776,163.88999938964844,-1.7744181911006327,157.77000427246094,0.04992592461390344
6142,2022-06-28,164.25999450683594,170.6199951171875,163.6699981689453,168.97000122070312,529800.0,-0.027183958725270796,-1.3599312965827044,20.478670470377494,35.62839482716679,34.848395487849615,-2.580570802326804,5.963100144843622,16.649020759334405,36.76252658396169,20.17813756442,6.9499969482421875,-6.874903598334328,-4.250505065917963,-20.04320543006432,11.542195298228393,-12.146855247991141,3.645845116155215,-8.136922290039053,52.10842473670544,24.716034125613206,7.896350182073176,6,-1.3249969482421875,4.500007629394531,14.612506866455078,31.165008544921875,32.94000244140625,1,0.10428592143962123,1.2092050743467129,168.85000610351562,1.0800004438920454,169.27000427246094,-1.0469152110045776,163.88999938964844,0.10428592143962123
6143,2022-06-29,166.25999450683594,166.8800048828125,163.11000061035156,164.5,564000.0,0.012175819230998197,1.5133233982167653,-0.37367133716692313,39.40800423195706,34.713354120330415,-4.228906756137718,3.489076225173278,13.433934853529422,34.28052027653604,19.476477960693845,3.7700042724609375,-7.791840629878038,-1.8360046386718807,-17.394705277530505,13.722696000186744,-9.615354958101193,5.943345680757432,-9.26710691601562,60.10975725525891,32.314026636003895,7.779350319429318,6,-3.3249969482421875,2.5000076293945312,11.432506561279297,27.985008239746094,32.44000244140625,2,0.09791891806316344,-1.3599312965827044,164.25999450683594,1.2092050743467129,168.85000610351562,1.0800004438920454,169.27000427246094,0.09791891806316344
6144,2022-06-30,167.3300018310547,169.8300018310547,164.97000122070312,165.19000244140625,841200.0,0.006435747381037915,-2.767439659812045,1.2159125391224435,43.61269892902992,36.07261817460475,-5.317230566136317,1.9653735882480703,10.976322949744514,32.73175148557161,18.464965601093624,4.8600006103515625,-7.764246587298516,-0.4139976501464844,-15.691040541294285,14.863045241001316,-8.052519095720385,7.224523795427416,-9.519487788652327,56.191801696551025,24.10047817704872,7.638521445573899,6,-4.3950042724609375,1.4300003051757812,10.362499237060547,26.915000915527344,30.319992065429716,3,0.1304607756658931,1.5133233982167653,166.25999450683594,-1.3599312965827044,164.25999450683594,1.2092050743467129,168.85000610351562,0.1304607756658931
6145,2022-07-01,170.80999755859375,171.88999938964844,162.85000610351562,167.00999450683594,535400.0,0.020797201275672306,2.0335513767457343,1.775702867084501,51.77642862804153,38.81968780313606,-7.325842323466787,-2.386777031050599,6.083477684033994,28.85271740556516,18.52889596393478,9.039993286132812,-7.428436131312026,3.5419982910156307,-10.63770961636149,17.721706198392752,-3.54785566267293,10.631852244704191,-12.230914651704268,88.05306821730288,50.3597846053892,7.0898539536885545,7,-6.194999694824219,-2.0499954223632812,6.410003662109375,23.43500518798828,25.43000793457034,4,0.1306129493441428,-2.767439659812045,167.3300018310547,1.5133233982167653,166.25999450683594,-1.3599312965827044,164.25999450683594,0.1306129493441428
6146,2022-07-05,172.3000030517578,172.38999938964844,166.80999755859375,169.17999267578125,625900.0,0.008723174957326219,2.381816164128932,0.8210547027148576,61.14841112989851,41.88047426351678,-7.266063387995416,-4.5345689778322935,3.390603312507608,26.92964603871002,18.566965076227397,5.5800018310546875,-7.12119814030288,5.302003479003901,-8.232288580552762,18.836295538560563,-1.4651425507744307,12.069149508782232,-12.656046826247604,99.05664149657797,54.704943035346275,6.767146029778331,7,-7.435005187988281,-3.5400009155273438,5.917499542236328,21.94499969482422,27.550003051757784,1,0.12077769698206331,2.0335513767457343,170.80999755859375,-2.767439659812045,167.3300018310547,1.5133233982167653,166.25999450683594,0.12077769698206331
6147,2022-07-06,176.05999755859375,177.52999877929688,172.6300048828125,173.44000244140625,611100.0,0.021822370517930123,-1.3113231991708412,0.8397392320746504,66.36603353575441,45.747392005307994,-9.627397992864871,-8.88393719069063,-1.3373751855653495,22.710782435929445,18.63007600278978,5.2299957275390625,-5.522147096226064,9.146997833251959,-4.121451609586444,22.41544727609036,2.5127731118327574,15.78122255467116,-15.141437016669727,89.98636271032817,39.10533701659406,6.634224721419205,7,-7.4499969482421875,-7.299995422363281,2.6350059509277344,18.18500518798828,21.220001220703125,2,0.11064407586996583,2.381816164128932,172.3000030517578,2.0335513767457343,170.80999755859375,-2.767439659812045,167.3300018310547,0.11064407586996583
6148,2022-07-07,178.6199951171875,179.3800048828125,174.10000610351562,175.55999755859375,508000.0,0.01454048389238305,1.3056677194525514,1.1679401761170387,66.2621225201105,49.575837225788064,-9.966924962593623,-12.100566644904376,-5.027072557537906,19.8108797564326,18.626520367539577,5.279998779296875,-3.6258319767928526,11.729995727539062,-1.4509557275118254,24.91094718258995,5.1395200000136185,18.320471455064506,-15.708061986778745,95.40223943284933,39.17812282720868,6.5904757275254475,7,-7.5049896240234375,-9.859992980957031,-1.5399932861328125,15.625007629394531,23.470001220703125,3,0.1040197197344277,-1.3113231991708412,176.05999755859375,2.381816164128932,172.3000030517578,2.0335513767457343,170.80999755859375,0.1040197197344277
6149,2022-07-08,178.6300048828125,179.07000732421875,175.77999877929688,177.33999633789062,516600.0,5.603944630294677e-05,2.032247176789908,0.4215717562581031,79.13594107439383,53.79028210030623,-8.567104712232663,-12.647165908796296,-6.0097479242226655,19.43346198542173,18.799077208127414,3.290008544921875,-2.121132402726346,11.669005584716786,-1.7589886931816068,25.096999862615178,4.955008445767589,18.38300272366598,-13.41254170706722,95.46279458326795,31.490854176510965,6.713997138949198,7,-7.5149993896484375,-9.870002746582031,-1.7900047302246094,15.614997863769531,25.699996948242188,4,0.11235510002138938,1.3056677194525514,178.6199951171875,-1.3113231991708412,176.05999755859375,2.381816164128932,172.3000030517578,0.11235510002138938
6150,2022-07-11,175.83999633789062,177.5800018310547,175.25,176.97000122070312,414000.0,-0.015618924417273639,-1.0173197347213783,-0.8759669749946772,73.03624806047887,57.374920326314594,-5.30501441614561,-10.204727377138227,-4.181370637132574,21.846806723148347,18.496130240936804,3.3800048828125,-0.14461066220383145,8.767497253417957,-4.927343265548188,22.462337772384103,1.9200769939348845,15.61491751290103,-8.639777323155926,71.83765726133423,1.6270215980091791,6.8474202594830755,7,-4.7249908447265625,-7.079994201660156,0.7500076293945312,18.405006408691406,28.160003662109375,0,0.12403320070983237,2.032247176789908,178.6300048828125,1.3056677194525514,178.6199951171875,-1.3113231991708412,176.05999755859375,0.12403320070983237
6151,2022-07-12,174.42999267578125,178.00999450683594,173.75999450683594,176.67999267578125,574200.0,-0.008018674314573704,-1.367690437532409,1.9911418386086206,68.09685771136765,60.98252731344803,-3.3751877131919628,-8.82753285971694,-3.924273673763537,22.824373434979293,17.47558122662256,4.25,1.4748046410975917,7.090994262695318,-6.972453015381774,21.15444154077241,0.05927062365677216,14.122717901733864,-5.524603639515647,26.666485821759263,-45.88728143450041,7.031723639038545,7,-3.3149871826171875,-6.409996032714844,3.3675079345703125,19.81501007080078,30.350006103515625,1,0.12503590972409095,-1.0173197347213783,175.83999633789062,2.032247176789908,178.6300048828125,1.3056677194525514,178.6199951171875,0.12503590972409095
6152,2022-07-13,175.27000427246094,176.32000732421875,171.02999877929688,171.49000549316406,448200.0,0.0048157520607194915,-1.2510616193753652,-1.6799994574652777,74.35965839385298,64.86604444254758,-2.78171562368496,-9.144001495602595,-4.9727681431203905,21.617086330201914,15.830176584993595,5.290008544921875,2.3025916822096804,7.301005554199207,-7.008512017216987,21.6105231256154,0.1462467684911246,14.45576433990729,-4.898169017678782,50.778471783138954,-27.64503950832578,7.154758785708092,7,-4.154998779296875,-7.250007629394531,3.6299972534179688,18.974998474121094,31.199996948242188,2,0.1402407784097759,-1.367690437532409,174.42999267578125,-1.0173197347213783,175.83999633789062,2.032247176789908,178.6300048828125,0.1402407784097759
6153,2022-07-14,173.99000549316406,174.92999267578125,171.17999267578125,173.91000366210938,494100.0,-0.007303011057768316,2.826577085068782,0.021164512404834374,66.24837617865128,67.38111969250551,-0.3239721104815203,-7.225560418637031,-3.801466391791564,22.58059043245305,13.890813437970747,4.0900115966796875,3.218440844973003,5.380506134033197,-8.79566356964969,19.556675837716085,-1.7075787178082464,12.468590985874641,5.3899993896484375,36.81596477576816,-38.05970662727321,7.088084851841445,7,-2.875,-6.155006408691406,0.024997711181640625,20.25499725341797,27.479995727539062,3,0.13385822490273935,-1.2510616193753652,175.27000427246094,-1.367690437532409,174.42999267578125,-1.0173197347213783,175.83999633789062,0.13385822490273935
6154,2022-07-15,177.47999572753906,177.52999877929688,175.3800048828125,175.91000366210938,463400.0,0.0200585672980631,1.5748458129654164,19.624451649818806,64.0630047705225,68.74629481944784,-2.483992342104898,-10.165629550213708,-7.6242574180130305,18.793581502370557,12.882028169139382,3.5399932861328125,5.02842335782114,8.19049682617188,-6.330976136254321,22.711969788598083,0.9297603449587655,15.451233307384996,1.7360089111328136,92.40688963166835,19.525592399653718,7.260736481213106,7,-4.3849945068359375,-9.644996643066406,-3.817493438720703,16.76500701904297,18.529998779296903,4,0.13866351815858713,2.826577085068782,173.99000549316406,-1.2510616193753652,175.27000427246094,-1.367690437532409,174.42999267578125,0.13866351815858713
6155,2022-07-18,175.6300048828125,179.44000244140625,174.99000549316406,177.75,582300.0,-0.010423658379880796,-1.6176499627505363,-1.350322185613902,61.07118403519385,68.7377140311473,0.13591111011118073,-7.177779146215016,-6.243100590184326,20.357529781663402,11.287601017698238,4.4499969482421875,6.532663275370993,5.384505462646473,-8.073070251111659,18.842081176404605,-1.3442823942326072,12.113293319525553,-4.45001220703125,54.69683829319361,-15.383810366131016,6.728787856879067,7,-0.3950042724609375,-8.285003662109375,-0.7375030517578125,18.61499786376953,18.54998779296875,0,0.1634116958966778,1.5748458129654164,177.47999572753906,2.826577085068782,173.99000549316406,-1.2510616193753652,175.27000427246094,0.1634116958966778
6156,2022-07-19,181.82000732421875,182.32000732421875,177.27999877929688,177.27999877929688,538900.0,0.03524456111890717,-1.2202639026128106,-2.1415183969597513,77.25016113595044,69.94706154228021,-5.097747447774054,-12.074588579804157,-12.493762265453853,13.974132772942255,9.74228951724042,6.69000244140625,7.936927195011606,10.360507202148426,-2.6440954441968074,23.36510984849366,3.8582058789758094,16.862808525321043,-10.474814453124992,95.57130538909206,22.258208920557777,6.502301323172613,7,-5.1450042724609375,-13.035003662109375,-6.632503509521484,12.424995422363281,11.55999755859375,1,0.12198873491535078,-1.6176499627505363,175.6300048828125,1.5748458129654164,177.47999572753906,2.826577085068782,173.99000549316406,0.12198873491535078
6157,2022-07-20,183.5800018310547,185.1000061035156,182.05999755859372,182.6499938964844,651600.0,0.009679872598935324,-1.8815238536023695,0.20484717712933023,77.07942678885145,71.14898423880697,-6.346223501573007,-12.681177670053302,-14.175935168528298,11.919160539970022,8.953532365520958,3.2799987792968466,8.733413836490541,10.975501251220692,-2.0653801153177653,24.01638261775915,4.455060567951449,17.495941934489935,-11.79581638183592,89.08043961055066,13.51486834519423,6.520440683269233,7,-5.5149993896484375,-13.404998779296875,-9.930000305175781,10.665000915527344,11.029998779296903,2,0.11548097143910119,-1.2202639026128106,181.82000732421875,-1.6176499627505363,175.6300048828125,1.5748458129654164,177.47999572753906,0.11548097143910119
6158,2022-07-21,186.75999450683597,187.0,183.47000122070312,184.0,487000.0,0.017322108312798568,1.1790078978228005,2.9677107089535086,78.49808560141301,71.07811140847578,-9.219677026490757,-14.311724651822516,-17.007759203527286,8.389910606240875,7.949388042693904,3.529998779296875,9.082412543556927,12.705994415283243,0.17307743377054408,25.23891139679594,6.4395359245268935,18.972452906039592,-14.17685981835939,98.00161862665777,19.15981972176644,6.266458490756355,7,-7.744995117187528,-15.634994506835966,-15.204990386962919,7.485008239746065,0.75,3,0.10553655650887106,-1.8815238536023695,183.5800018310547,-1.2202639026128106,181.82000732421875,-1.6176499627505363,175.6300048828125,0.10553655650887106
6159,2022-07-22,185.3000030517578,188.6199951171875,183.94000244140625,186.75999450683597,611700.0,-0.00781747428796753,-1.239234868949405,-0.5289834640837293,72.5912208889876,71.02866394497676,-7.5030757535546115,-11.768906105914738,-15.300619228527182,9.496113875011758,7.568585759099128,4.67999267578125,8.834493990548367,10.17550277709961,-2.3594823511272125,22.71048790532643,3.9080102129861984,16.44299534121302,-11.563519138359368,75.64200592216108,-1.9505809239105645,6.267492564113416,7,-5.475006103515625,-13.365005493164062,-14.257499694824219,8.944999694824219,-1.220001220703125,4,0.08726388506549965,1.1790078978228005,186.75999450683597,-1.8815238536023695,183.5800018310547,-1.2202639026128106,181.82000732421875,0.08726388506549965
6160,2022-07-25,181.44000244140625,185.8300018310547,180.02999877929688,185.8300018310547,550400.0,-0.020831087678252147,1.6423707781983503,3.0068664952655086,63.26945817543979,70.49228621876254,-3.090137630723376,-7.326020594046469,-11.20904953467624,12.939245197927278,7.6958065893733805,5.8000030517578125,8.31230387939641,5.707002258300776,-6.812900206343414,18.226904722944965,-0.5529489740213194,11.96695349062287,-6.215167407628911,36.68434749144889,-36.61545989410176,6.259951232322092,7,-1.6150054931640625,-9.5050048828125,-10.767501831054688,12.805000305175781,0.30999755859375,0,0.0803019834070764,-1.239234868949405,185.3000030517578,1.1790078978228005,186.75999450683597,-1.8815238536023695,183.5800018310547,0.0803019834070764
6161,2022-07-26,177.27999877929688,181.58999633789062,176.3699951171875,180.9199981689453,717200.0,-0.02292770946943079,1.0963878309520818,0.8291571516459683,51.75086301512652,67.98019784334849,1.694889909986017,-2.6372968671533954,-6.7794800411889184,16.625056471062578,7.668863585587468,5.220001220703125,7.199702599675703,1.1254989624023324,-10.979455721494901,13.230453646299566,-4.926978379546284,7.177976304350949,11.339996337890625,7.428601323341836,-61.12658983173935,6.052477341948618,7,2.6199951171875,-5.345001220703125,-8.729995727539062,14.905006408691406,4.94000244140625,1,0.09532938861040874,1.6423707781983503,181.44000244140625,-1.239234868949405,185.3000030517578,1.1790078978228005,186.75999450683597,0.09532938861040874
6162,2022-07-27,181.38999938964844,182.2100067138672,178.00999450683594,178.25,581400.0,0.023183667862431978,-1.320442082102166,-0.862637339604529,53.8059965909877,66.59771122249698,-1.6267667738306955,-5.6898830474635815,-10.589164836879434,12.04589790479335,7.180552035429077,4.9300079345703125,6.607191010171533,4.378999328613276,-6.5492499496010055,15.307248606827557,-1.0851253104938507,9.843123967720402,6.984995727539058,40.97962671396684,-23.180759329897526,5.464124639107134,7,0.41500091552734375,-8.410003662109375,-13.092498779296875,10.410003662109375,1.0399932861328125,2,0.06610069757709214,1.0963878309520818,177.27999877929688,1.6423707781983503,181.44000244140625,-1.239234868949405,185.3000030517578,0.06610069757709214
6163,2022-07-28,182.5399932861328,183.17999267578125,178.8800048828125,181.2899932861328,731100.0,0.006339896909167697,2.399201476424255,0.398089249354903,55.209152838001835,65.61394989666135,-1.6052056880628527,-5.8580288509427305,-11.401234870508858,10.442401984214513,6.653169153930762,4.29998779296875,6.446927604549188,4.714993286132824,-5.221756484356916,14.651743056622564,-0.2533815991120605,9.683368171377708,5.5949018310546705,50.36733199139031,-9.427297743236174,4.968374885244871,7,-0.7349929809570312,-9.55999755859375,-14.24249267578125,6.410003662109375,-1.089996337890625,3,0.0661225362559259,-1.320442082102166,181.38999938964844,1.0963878309520818,177.27999877929688,1.6423707781983503,181.44000244140625,0.0661225362559259
6164,2022-07-29,189.16000366210938,189.8500061035156,179.1199951171875,180.8500061035156,1397900.0,0.03626608206125903,1.2146559923406954,6.647998046875022,66.10252906401904,66.17298823319747,-7.145608445416542,-11.34015111597131,-17.727413612775422,3.451001193131418,6.931660614046498,10.730010986328097,6.190016707548438,10.24350357055664,0.3650836727989031,20.121923468314378,5.304293621677772,15.18271351943551,-12.790008544921875,94.88129169845598,35.09770162635619,4.9392099488788626,7,-6.0500030517578125,-14.389999389648438,-21.50250244140625,-0.42000579833984375,-6.8700103759765625,4,-0.008722822601657243,2.399201476424255,182.5399932861328,-1.320442082102166,181.38999938964844,1.0963878309520818,177.27999877929688,-0.008722822601657243
6165,2022-08-01,193.1199951171875,193.44000244140625,186.7700042724609,187.47000122070312,868600.0,0.020934612911890804,1.1208232457268261,0.6799031957165182,71.28218386730437,65.50987964779237,-9.346638145919485,-14.274917602624782,-21.1480722890918,-0.7330673478003291,7.103137988908628,6.669998168945341,6.652478384116932,13.087995147705072,2.0888833028322438,24.0871069925779,7.588439225268644,18.5875510701415,-16.480399780273444,98.12532403682846,32.74183254957025,5.499555922436416,8,-8.214996337890625,-14.974990844726562,-26.912494659423828,-4.594993591308594,-6.589996337890625,0,-0.0468102398234177,1.2146559923406954,189.16000366210938,2.399201476424255,182.5399932861328,-1.320442082102166,181.38999938964844,-0.0468102398234177
6166,2022-08-02,193.1100006103516,194.6699981689453,191.30999755859372,192.0,715200.0,-5.175283289460264e-05,-1.6987897171921051,0.19646049724801867,70.70568075237101,64.80168564373898,-8.455976846061645,-13.30827602929756,-20.617722297483738,-0.9935521619835868,7.421301666678091,3.360000610351591,7.056683145761724,12.037500762939487,0.2119733702847384,23.863028155594236,6.124737066612113,17.95026445926686,-15.798388989257859,90.63627121438336,22.43849238462397,5.912763696327374,8,-7.590003967285185,-14.349998474121122,-27.34000015258792,-5.059997558593778,-5.779998779296903,1,-0.0588265785016141,1.1208232457268261,193.1199951171875,1.2146559923406954,189.16000366210938,2.399201476424255,182.5399932861328,-0.0588265785016141
6167,2022-08-03,195.5399932861328,196.2100067138672,192.8800048828125,192.9499969482422,450600.0,0.012583463663719652,-1.4395792344839922,2.3333287511168557,74.36130700663135,64.34204357765213,-10.07000069671517,-14.971653122627743,-22.55641619162381,-3.661722903563799,8.638381911033477,3.3300018310546875,7.843184301653025,13.493493652343744,0.27895308386951,26.70803422081798,6.886223368106613,20.100763936580876,-17.18687847216799,96.13379482433905,22.976399170886964,6.607270284237123,8,-9.249992370605469,-16.009986877441406,-29.76999282836914,-7.489990234375,-4.979995727539091,2,-0.06811901668595544,-1.6987897171921051,193.1100006103516,1.1208232457268261,193.1199951171875,1.2146559923406954,189.16000366210938,-0.06811901668595544
6168,2022-08-04,197.1999969482422,197.22999572753903,194.66000366210938,195.5399932861328,489200.0,0.008489330669456896,1.9883607459059225,0.6409289611047615,73.25473850587537,64.41576775730633,-11.279513476828527,-15.988033966783348,-23.732776072324555,-5.486885247152884,9.691927585922242,2.569992065429659,7.619184074423515,14.224497222900396,-0.5017136795046326,28.950708125305425,6.861391771697896,21.587602674102897,-17.41833078228518,99.83435241145327,27.909306210152295,7.363105451202514,8,-10.400001525878906,-17.159996032714844,-31.352497100830078,-9.149993896484375,-8.160003662109375,3,-0.07489860294641648,-1.4395792344839922,195.5399932861328,-1.6987897171921051,193.1100006103516,1.1208232457268261,193.1199951171875,-0.07489860294641648
6169,2022-08-05,198.6999969482422,199.00999450683597,193.8000030517578,193.8699951171875,527900.0,0.007606490989924719,-1.0965819601919595,2.909633238349113,77.43163749593128,65.98934323736094,-11.933797312701643,-16.76699934749422,-24.718828686040865,-7.069473436485794,10.87859240274153,5.209991455078153,7.354952666044994,14.720997619628918,-1.4252248438209278,30.867220083078763,6.647886387903981,22.794108851353855,-17.173497826126976,97.46733818689516,22.39793648739912,8.073111231724928,8,-11.010002136230469,-17.769996643066406,-32.85249710083008,-10.649993896484375,-19.949996948242188,4,-0.08681429423722298,1.9883607459059225,197.1999969482422,-1.4395792344839922,195.5399932861328,-1.6987897171921051,193.1100006103516,-0.08681429423722298
6170,2022-08-08,197.6499938964844,200.67999267578125,197.1999969482422,200.0800018310547,470400.0,-0.00528436370349461,-1.090086374779481,-0.5031070421022311,71.44405051485538,68.17747518177526,-9.323009841199678,-14.755806103483422,-23.297040249110665,-6.188199907057651,12.287965313498878,3.4799957275390625,6.716344360898063,12.580494689941446,-4.185362202487767,29.34635158237066,4.19756624372684,20.963423136156052,-14.025475328202702,67.66274964499317,-4.614466699594047,8.382928446214612,8,-8.30500030517581,-15.884994506835966,-31.802494049072294,-9.599990844726591,-19.30999755859378,0,-0.07771313475676667,-1.0965819601919595,198.6999969482422,1.9883607459059225,197.1999969482422,-1.4395792344839922,195.5399932861328,-0.07771313475676667
6171,2022-08-09,196.2400054931641,197.8300018310547,195.1999969482422,197.8300018310547,481900.0,-0.007133763960846751,2.30818986199881,0.6543173441002641,67.31402499338483,69.67836722648606,-5.521337797576422,-12.256484803490395,-21.579757197476994,-4.988148733980296,13.72702993233966,2.6300048828125,6.473253225828387,10.080005645751982,-6.609061534381681,26.769072825885644,1.7354720556851362,18.424539235818827,-10.22772054983244,43.076998317618425,-25.956294401177992,8.344533590066835,8,-6.460006713867216,-12.495010375976591,-29.55250549316409,-8.190002441406278,-21.62001037597659,1,-0.04948026111936421,-1.090086374779481,197.6499938964844,-1.0965819601919595,198.6999969482422,1.9883607459059225,197.1999969482422,-0.04948026111936421
6172,2022-08-10,199.8500061035156,200.42999267578125,198.41000366210938,200.07000732421875,442100.0,0.018395844421627228,3.297977338398104,0.13836586629817202,67.69399898934687,71.06557235441329,-6.970425532787033,-14.683421989282579,-24.950557801899237,-8.889978590817748,14.911882984727217,4.189987182617159,7.000262613935746,12.461006164550753,-4.469868896294514,29.39188122539602,3.9955686341281194,20.926443694973386,-11.78424207764101,87.93622348836807,21.635000214765924,8.465437530422639,8,-9.950012207031222,-13.995010375976534,-33.0375061035156,-11.800003051757784,-24.82000732421872,2,-0.06264700470399764,2.30818986199881,196.2400054931641,-1.090086374779481,197.6499938964844,-1.0965819601919595,198.6999969482422,-0.06264700470399764
6173,2022-08-11,197.27999877929688,201.0,196.92999267578125,201.0,433900.0,-0.012859680989389277,1.188175262721806,16.909002635592213,65.72178294787868,71.02326723039769,-2.335241164369421,-10.834620648971281,-22.109221137367,-6.758881863139038,16.036601498890192,4.07000732421875,8.398740361156115,8.726499176025385,-7.513714950030618,24.966713302081388,0.6063921129973835,16.846606239053386,-7.448242742435355,48.333294479918784,-16.092954459070192,8.120107063028007,8,-3.3949966430664062,-11.264999389648438,-28.59499740600586,-9.254997253417969,-21.009994506835938,3,-0.034063266739072784,3.297977338398104,199.8500061035156,2.30818986199881,196.2400054931641,-1.090086374779481,197.6499938964844,-0.034063266739072784
6174,2022-08-12,202.08999633789062,202.55999755859372,198.1499938964844,198.6999969482422,389000.0,0.02438157739434521,1.0369523312812097,-0.9112898594715211,76.4404613977916,71.5964091782296,-5.719727622626863,-14.447074455850128,-26.580599458954538,-11.891187517896583,17.770194553588485,5.279998779296847,9.667524964133975,12.305996704101574,-4.129640345624864,28.741633753828012,4.088178179238355,20.523815228964793,-10.471321266926935,93.6141143787127,24.617940811904163,8.21781852486322,8,-5.154998779296903,-15.294998168945312,-32.15249252319336,-18.344993591308594,-27.360000610351562,4,-0.06457520554326923,1.188175262721806,197.27999877929688,3.297977338398104,199.8500061035156,2.30818986199881,196.2400054931641,-0.06457520554326923
6175,2022-08-15,204.3300018310547,205.30999755859372,198.72999572753903,201.83999633789062,448800.0,0.01108419780174974,1.9573062218184065,0.7345150269842056,86.42608485171289,73.34312074482314,-6.931265974223834,-15.206341218963132,-28.641113286639495,-14.494203968444879,19.452773624388893,6.5800018310546875,10.989827767430711,13.111002349853521,-3.1317897753993122,29.353794475106355,4.9896062872271045,21.232398412479938,-10.741888712317603,90.30666994682844,12.964007381876513,8.121396062626417,8,-5.2350006103515625,-16.160003662109375,-34.39249801635742,-21.06500244140625,-27.610000610351562,0,-0.12518965204240973,1.0369523312812097,202.08999633789062,1.188175262721806,197.27999877929688,3.297977338398104,199.8500061035156,-0.12518965204240973
6176,2022-08-16,204.0,205.22000122070312,202.6999969482422,204.2100067138672,372900.0,-0.001615043449799125,1.2600978480276437,-0.08433985966847443,83.89806119531045,74.40276009912081,-5.469213261380901,-13.839003919755726,-28.046967820997622,-14.433022718744581,20.746915066617927,2.5200042724609375,11.348001200395572,11.672000885009766,-4.894291607845503,28.238293377865034,3.3888546385821314,19.9551471314374,-8.067509993291594,84.36758000844907,2.3250538856892433,8.283146246427636,8,-4.444999694824219,-15.830001831054688,-34.062496185302734,-21.294998168945312,-29.360000610351562,1,-0.12578433167700676,1.9573062218184065,204.3300018310547,1.0369523312812097,202.08999633789062,1.188175262721806,197.27999877929688,-0.12578433167700676
6177,2022-08-17,204.77999877929688,206.32000732421875,201.38999938964844,202.4900054931641,531300.0,0.0038235234279258012,-1.1959919390192926,-10.904381312213772,83.71741718358268,75.5652799521994,-5.364851709429331,-13.6491147482962,-28.550247438765382,-15.532407772499823,21.55864061500507,4.9300079345703125,11.158211884136449,11.391999816894526,-5.526707167943442,28.310706801732493,2.9326463244755416,19.85135330931351,-6.972007262211406,83.5995085995086,-2.348521288668479,8.459353492418979,8,-4.719993591308594,-16.104995727539062,-35.21249771118164,-22.38500213623047,-31.080001831054688,2,-0.1472800265743459,1.2600978480276437,204.0,1.9573062218184065,204.3300018310547,1.0369523312812097,202.08999633789062,-0.1472800265743459
6178,2022-08-18,206.47000122070312,206.6000061035156,203.94000244140625,204.6199951171875,616600.0,0.008252771029790162,1.5213115228301997,0.8078652958148251,80.85562404938537,75.94572290258319,-6.2599166266032285,-14.531836609209535,-29.980741684925363,-17.54543064458892,22.1468737533729,2.6600036621093466,11.110770161429542,12.096501922607416,-5.480017644698449,29.673021489913282,3.3082421389544834,20.88476170626035,-6.959606542191011,98.46148289934663,13.079853681684625,8.78825978365293,8,-5.569999694824219,-17.580001831054688,-36.90250015258789,-24.07500457763672,-33.089996337890625,3,-0.15227394902661384,-1.1959919390192926,204.77999877929688,1.2600978480276437,204.0,1.9573062218184065,204.3300018310547,-0.15227394902661384
6179,2022-08-19,201.47000122070312,204.2899932861328,199.8600006103516,204.2899932861328,606700.0,-0.024216593066492598,2.141847617295487,-1.5243150063509345,64.35202329785021,75.1577198784715,-0.9227022034301342,-8.704597058430693,-24.71369867466015,-12.964514209674576,22.16888788704038,6.610000610351534,10.564653728353733,6.288002014160156,-11.016668811587436,23.59267283990775,-2.364333398713626,14.940337427033938,5.130004882812472,34.81577993248951,-46.93162423661439,8.652335412873791,8,-0.5699996948242188,-10.674995422363281,-31.994998931884766,-28.845001220703125,-28.94000244140625,4,-0.12508064126448537,1.5213115228301997,206.47000122070312,-1.1959919390192926,204.77999877929688,1.2600978480276437,204.0,-0.12508064126448537
6180,2022-08-22,196.00999450683597,200.5,195.5200042724609,199.97000122070312,542900.0,-0.027100842213655052,-1.016197833493426,1.4042616510921868,54.198021394106966,73.70038614521842,4.783211868766358,-2.2104046451594854,-18.92853214447345,-7.984504065721609,22.664011466626622,5.949996948242216,9.872897010662285,0.09949569702152417,-15.950584621029464,16.149576015072512,-7.9255444620039555,8.124535856047004,10.59001159667963,4.4222938032530585,-73.05295497557073,8.025040159025492,8,5.050010681152287,-5.214988708496122,-25.544994354248075,-25.014991760253935,-18.720001220703153,0,-0.10856588631022457,2.141847617295487,201.47000122070312,1.5213115228301997,206.47000122070312,-1.1959919390192926,204.77999877929688,-0.10856588631022457
6181,2022-08-23,194.17999267578125,197.1000061035156,194.0500030517578,195.8600006103516,338100.0,-0.009336267957453015,-2.1443538174753325,0.4242437086501106,47.99646449456073,71.51177120135328,7.029497577362861,1.00199216082936,-16.64253834016469,-6.663106131193757,23.75821747095636,3.050003051757784,8.785314059562069,-2.575505828857416,-16.072037562160006,10.921025904445173,-9.323771695508725,4.172760037793893,11.976813354492151,1.0357736447341408,-71.01915530222188,6.748265866651297,8,6.145011901855469,-2.6949920654296875,-22.889991760253906,-23.18498992919922,-18.009994506835938,1,-0.0899165316389251,-1.016197833493426,196.00999450683597,2.141847617295487,201.47000122070312,1.5213115228301997,206.47000122070312,-0.0899165316389251
6182,2022-08-24,193.3800048828125,195.0800018310547,193.3300018310547,194.1100006103516,307700.0,-0.004119826053884279,-3.2168581671109475,0.43451921417608425,44.226130813203895,69.12336540861163,7.616115940965557,2.894711085836917,-15.179162846842814,-6.3869665876829345,24.756780444809248,1.75,8.169897493868092,-3.9749938964843636,-15.522152439516503,7.572164646547776,-9.748573168000433,1.7985853750317062,12.050392968749975,0.3768126274200474,-65.34841303872713,5.773579271516074,8,6.584999084472656,-1.8950042724609375,-20.650001525878906,-22.38500213623047,-19.680007934570312,2,-0.09690766894188685,-2.1443538174753325,194.17999267578125,-1.016197833493426,196.00999450683597,2.141847617295487,201.47000122070312,-0.09690766894188685
6183,2022-08-25,194.6100006103516,194.69000244140625,192.02999877929688,194.50999450683597,355300.0,0.006360511410083314,19.4607981220702,-0.1369954641416305,43.76714928035809,65.49299739556346,6.66885258911833,2.756669890302561,-15.669765919380978,-8.18384405934816,25.609103278823497,2.660003662109375,7.876016179475187,-3.34849853515621,-12.685651350710486,5.988654280398066,-8.017074942933363,1.3200778726209421,9.852365559570273,21.044070041109368,-38.98612169327757,4.668576407777139,8,4.705001831054659,-3.1250000000000284,-20.48999786376956,-24.43499755859378,-15.309997558593778,3,-0.10744567903257674,-3.2168581671109475,193.3800048828125,-2.1443538174753325,194.17999267578125,-1.016197833493426,196.00999450683597,-0.10744567903257674
6184,2022-08-26,187.50999450683597,194.94000244140625,187.3300018310547,194.8000030517578,408800.0,-0.03648325410435238,1.010566247671878,-72.89563625266985,36.95316619868072,59.99600643411545,12.83268318386422,10.252367558719385,-7.984667957783529,-1.7181989153857273,25.79158813955329,7.6100006103515625,7.086235404538513,-10.366004180908163,-20.053088449552774,-0.6789199122635523,-15.209546315230455,-5.522462046585872,15.709134924023402,1.3666871739261046,-55.314590911979785,4.843542134322303,8,9.45500946044919,3.9750061035155966,-12.439994812011747,-16.384994506835966,-4.049987792968778,4,-0.07535592788633105,19.4607981220702,194.6100006103516,-3.2168581671109475,193.3800048828125,-2.1443538174753325,194.17999267578125,-0.07535592788633105
6185,2022-08-29,184.0800018310547,187.22999572753903,183.50999450683597,185.69000244140625,445400.0,-0.01829231921638308,-1.705440421695118,0.2208503049661134,35.127198862906766,54.577021730515035,14.626241160834468,13.671317249490272,-3.7597830988420355,1.101344067669345,25.729540832255438,4.0,6.422702178067198,-13.343997192382801,-24.670370636304966,-2.017623748460636,-19.00718391434387,-7.680810470421733,17.232432287828118,4.194310800720642,-51.96854817040063,5.663186721961078,8,10.974998474121094,7.404998779296875,-8.200004577636719,-12.145004272460938,-0.2100067138671875,0,-0.06274447488520885,1.010566247671878,187.50999450683597,19.4607981220702,194.6100006103516,-3.2168581671109475,193.3800048828125,-0.06274447488520885
6186,2022-08-30,181.75,184.75,179.97999572753906,184.0200042724609,439700.0,-0.012657550021067054,1.557645971143265,1.4099400073924364,27.146460462402942,48.291359872606186,15.05093449893107,15.9230001843693,-0.6787799739877016,2.8554381613693636,25.686760004446196,4.7700042724609375,4.718150130164645,-15.105998992919922,-28.3245917637376,-1.8874062221022427,-21.71529537832876,-8.496702607511082,17.070092573196234,11.721877861021794,-38.75207867369774,6.609296385408833,8,11.540000915527344,9.735000610351562,-5.870002746582031,-9.81500244140625,0.3300018310546875,1,-0.024539239140947355,-1.705440421695118,184.0800018310547,1.010566247671878,187.50999450683597,19.4607981220702,194.6100006103516,-0.024539239140947355
6187,2022-08-31,182.22000122070312,183.57000732421875,180.4499969482422,183.07000732421875,966100.0,0.002585976455037775,2.3729730621401823,0.3744513232101252,29.92000325520837,42.63184645103097,12.3421719480244,15.182339543383307,-0.4780614784110071,1.795238553008403,25.45094033379151,3.1200103759765625,2.3062317212472294,-13.969998168945324,-28.721145320270807,0.7811489823801594,-21.345571744608066,-6.594424593282582,13.585675857187965,14.973292031264185,-34.29376240987427,7.375573575662746,8,9.914993286132812,10.084999084472656,-6.3025054931640625,-10.285003662109375,-4.3600006103515625,2,-0.033201640935289545,1.557645971143265,181.75,-1.705440421695118,184.0800018310547,1.010566247671878,187.50999450683597,-0.033201640935289545
6188,2022-09-01,182.42999267578125,184.7400054931641,178.97000122070312,181.1300048828125,489400.0,0.0011524061775403105,-1.0533840874041676,-1.5293864215703874,20.121569438634197,37.71735157778474,9.346360034483837,14.555340983658084,0.09274766598042561,1.0209348860502132,25.14924700451614,5.770004272460966,0.0191458456691862,-13.02150650024413,-28.988529517880153,2.9455165173918942,-21.005018009062127,-5.037994991426132,10.843575386053516,21.665567881063623,-21.083419780533553,7.983511508818008,9,7.3050079345703125,10.310012817382812,-5.037494659423828,-10.4949951171875,-5.4399871826171875,3,-0.04785394988780278,2.3729730621401823,182.22000122070312,1.557645971143265,181.75,-1.705440421695118,184.0800018310547,-0.04785394988780278
6189,2022-09-02,181.4499969482422,185.5399932861328,180.25,183.13999938964844,467700.0,-0.005371900273442032,-1.5867960991187948,-1.3000140851683177,13.843210558855901,33.23348370720129,8.032583338219126,14.942877450737967,1.6609588542353038,1.5039086915859912,24.543870064968747,5.2899932861328125,-2.519998407370082,-13.139002227783209,-30.193736813973885,3.9157323584074675,-21.66636952087856,-4.6116349346878565,9.24892908218888,30.02418131739236,-6.431934230950404,8.527367293095342,9,6.5850067138671875,11.335006713867188,-4.057498931884766,-9.514999389648438,-6.55999755859375,4,-0.011848960775114548,-1.0533840874041676,182.42999267578125,2.3729730621401823,182.22000122070312,1.557645971143265,181.75,-0.011848960775114548
6190,2022-09-06,182.2899932861328,183.92999267578125,179.92999267578125,181.8500061035156,441900.0,0.004629354378717476,1.1505457498779703,-0.2603470692332863,16.2363590369349,29.704583100798416,5.634238171197808,13.589908406629377,1.2576263635383498,0.17487250647877772,23.722669854918337,4.0,-5.0772242762854205,-11.531005859375,-29.3706615224381,6.308649803688098,-20.450833690906563,-2.6111780278434367,6.2977262785472305,50.53266476376719,19.305187422111636,8.919827831531551,9,4.735008239746094,10.495010375976562,-3.3499908447265625,-9.739990234375,-6.6100006103515625,1,0.00641841829407408,-1.5867960991187948,181.4499969482422,-1.0533840874041676,182.42999267578125,2.3729730621401823,182.22000122070312,0.00641841829407408
6191,2022-09-07,186.52999877929688,187.2899932861328,183.1999969482422,183.52999877929688,689100.0,0.023259672221879413,-1.2349684401864405,6.8183804404365285,24.375164971530666,27.498920229501394,0.217874745277868,9.04910740954719,-2.473903117726337,-4.5662569515893665,23.04889344612484,5.0,-6.796233918374213,-6.805500030517578,-24.894729890764637,11.28372982972948,-15.850114960641122,2.2391148996059655,-7.55999755859375,90.86544192759771,63.52543159252431,9.04461493012353,9,0.4250030517578125,6.2550048828125,-5.004997253417969,-12.18499755859375,-9.67999267578125,2,-0.01426046040592488,1.1505457498779703,182.2899932861328,-1.5867960991187948,181.4499969482422,-1.0533840874041676,182.42999267578125,-0.01426046040592488
6192,2022-09-08,187.3300018310547,189.6499938964844,183.8999938964844,185.1999969482422,453900.0,0.004288870728532901,-1.431283993470702,0.7100016276041666,22.436625679163654,25.1288620515909,-1.7104430194406746,7.655548480795176,-2.597677946661321,-5.86893707271787,21.82500986050295,5.75,-7.878989958379435,-5.379496765136707,-23.385845287595146,12.626851757321731,-14.382671026365927,3.6236774960925118,-8.193600769042973,78.27721295454914,57.457795774487046,9.003174261229223,9,-0.375,5.4550018310546875,-5.19000244140625,-12.370002746582031,-13.25,3,-0.028025409430865067,-1.2349684401864405,186.52999877929688,1.1505457498779703,182.2899932861328,-1.5867960991187948,181.4499969482422,-0.028025409430865067
6193,2022-09-09,190.55999755859372,190.80999755859372,187.7899932861328,187.7899932861328,423000.0,0.017242276709376503,-1.1805051367504684,1.3004685082239535,33.44459829305224,24.739021173187734,-6.230556886557764,4.106854451543114,-5.164446099958042,-9.554719423994783,20.802354902532024,3.479995727539034,-8.567475885157592,-1.8135009765625227,-19.71121474264362,16.084212789518574,-10.762357859603071,7.135355906478026,-11.003052783203088,97.7022069135747,75.40415146493848,8.948856883040554,9,-5.669998168945284,2.2250061035156534,-7.649993896484347,-14.829994201660128,-11.009994506835909,4,-0.06664566074176792,-1.431283993470702,187.3300018310547,-1.2349684401864405,186.52999877929688,1.1505457498779703,182.2899932861328,-0.06664566074176792
6194,2022-09-12,189.0399932861328,191.75999450683597,187.4900054931641,190.25,738900.0,-0.0079765128669963,1.0189093742446982,-0.4368248547112172,37.98689037122905,25.056764674112436,-4.996090998827441,4.847595604030573,-3.0196973315449895,-8.583164683014047,19.447631613437455,4.269989013671875,-9.147557765940178,-2.681005096435541,-20.030329666706535,14.668319473835453,-11.355667381571038,5.993657188699956,-8.807865343749995,77.0076010169083,50.28179338539355,8.674662285135492,9,-3.6749954223632812,3.7450103759765625,-5.6199951171875,-12.799995422363281,-6.149993896484375,0,-0.06374306083861192,-1.1805051367504684,190.55999755859372,-1.431283993470702,187.3300018310547,-1.2349684401864405,186.52999877929688,-0.06374306083861192
6195,2022-09-13,178.75,184.47000122070312,178.19000244140625,184.1499938964844,732200.0,-0.054432890666462175,1.0794668526013167,4.462780110720209,29.410188497299274,25.308290011323137,4.982270648230383,13.832120025922535,7.6761628799789605,1.0746131711271687,18.220178329425096,10.849990844726562,-10.144239689484607,-11.691998291015636,-28.898414204883125,5.514417622851852,-20.29520624794938,-3.0887903340818923,13.009994506835966,4.126734605986792,-24.780906847303946,8.603207956933748,9,6.224998474121094,13.645004272460938,5.55999755859375,-1.6200027465820312,3.3500061035155966,1,-0.021594409008959814,1.0189093742446982,189.0399932861328,-1.1805051367504684,190.55999755859372,-1.431283993470702,187.3300018310547,-0.021594409008959814
6196,2022-09-14,178.33999633789062,182.1100006103516,177.0800018310547,179.72999572753906,614000.0,-0.0022937267810314577,-1.5728970321372269,0.25740758532215724,29.719506484164683,25.28601259231828,5.428568850351326,12.881621422299474,8.44760260636258,0.953452691554503,16.980162327830495,5.029998779296903,-10.32738625756835,-10.819001770019526,-27.58994033955807,5.951936799519018,-19.204471054788797,-2.433532485250254,13.419998168945341,8.583073129965848,-22.94485700552506,8.385469284769275,9,6.0800018310546875,13.500007629394531,7.215000152587891,-0.375,0.3300018310546875,2,-0.014915351108730657,1.0794668526013167,178.75,1.0189093742446982,189.0399932861328,-1.1805051367504684,190.55999755859372,-0.014915351108730657
6197,2022-09-15,174.6199951171875,178.61000061035156,174.38999938964844,177.85000610351562,838600.0,-0.020859040580302857,-1.2872620209405032,2.323749931390307,24.740953371799662,25.79927747378111,8.892252037820612,14.99506328649585,12.372050774574973,4.222245509391712,16.145235853362486,4.220001220703125,-10.251941294779499,-13.031002807617199,-29.30427092524684,3.242265310012442,-21.16763686643202,-4.894368748802378,16.552799682617206,1.3240978249411413,-30.227499563165438,8.136634058814813,9,8.455001831054688,15.875007629394531,12.142501831054688,3.345001220703125,4.529998779296875,3,0.012770650834296182,-1.5728970321372269,178.33999633789062,1.0794668526013167,178.75,1.0189093742446982,189.0399932861328,0.012770650834296182
6198,2022-09-16,175.02999877929688,176.2100067138672,171.92999267578125,173.74000549316406,2255300.0,0.0023479765981795353,1.3452072890843496,-0.3993773679387005,31.0218983183305,27.708020558167174,8.1826650916789,12.763263641674598,12.092944592212916,3.273891734376747,15.334300985967298,4.2800140380859375,-9.628309346141265,-11.048999023437489,-25.65687367729487,3.558875630419891,-18.35293635036618,-3.745061696508799,15.135828295898449,15.632908811238078,-18.92156669534818,7.303937326928694,9,6.814994812011719,14.235000610351562,12.847496032714844,2.93499755859375,7.1699981689453125,4,-0.00542762357805926,-1.2872620209405032,174.6199951171875,-1.5728970321372269,178.33999633789062,1.0794668526013167,178.75,-0.00542762357805926
6199,2022-09-19,176.27000427246094,176.89999389648438,174.32000732421875,174.4199981689453,854600.0,0.007084531233572333,-1.5170750588025128,1.4341207224896795,37.27599065281159,30.045757404375696,6.8510685739751125,10.054012452211566,11.000621679403594,1.5865375659680865,15.464091805004482,2.579986572265625,-9.187404998907482,-8.548993682861322,-21.856560858157167,4.758573492434522,-15.202777270509245,-1.8952100952134003,12.436956050781248,34.60931929298559,-3.6291372330393443,6.653783587647922,9,5.574989318847656,12.9949951171875,13.679996490478516,1.8549957275390625,11.550003051757812,0,0.018607810176409778,1.3452072890843496,175.02999877929688,-1.2872620209405032,174.6199951171875,-1.5728970321372269,178.33999633789062,0.018607810176409778
6200,2022-09-20,174.72999572753906,175.8800048828125,173.14999389648438,175.10000610351562,905900.0,-0.008736645530123655,1.8290152982567103,-0.2000049487801257,38.26086601511485,31.58861307588505,8.052748339489625,10.454017927117206,12.763406741062397,2.6971560914535644,16.608732185631364,3.1200103759765625,-8.506819620026732,-9.02500228881837,-21.962841767834078,3.9128371901973367,-15.49392202832621,-2.5560825493105312,12.634807183906247,27.504920131243395,-13.50575668873067,6.468919739507854,9,7.114997863769531,14.535003662109375,17.13500213623047,4.1750030517578125,10.260009765625028,1,0.04670064592019729,-1.5170750588025128,176.27000427246094,1.3452072890843496,175.02999877929688,-1.2872620209405032,174.6199951171875,0.04670064592019729
6201,2022-09-21,176.72000122070312,182.1499938964844,176.24000549316406,177.1999969482422,1059100.0,0.01138903188818885,-7.208390289389788,1.297249371108087,41.247616725801315,33.678723192178126,5.056611589142875,7.471977589316111,11.069350558320366,0.20817116505804734,17.614136630426476,7.419998168945341,-7.484096690174738,-6.161997222900396,-18.479375878690007,6.1553814328892145,-12.320686550795187,-0.0033078950056051326,9.41001687188907,46.86896255177076,2.4587852482299795,6.1586893278948,9,5.124992370605469,12.544998168945312,16.912498474121094,3.55999755859375,9.069992065429688,2,0.030443667075881642,1.8290152982567103,174.72999572753906,-1.5170750588025128,176.27000427246094,1.3452072890843496,175.02999877929688,0.030443667075881642
6202,2022-09-22,174.63999938964844,177.02000427246094,174.58999633789062,175.27999877929688,602400.0,-0.011770041968577227,-5.567540260222282,1.3333439298089456,38.299808176669956,34.21819095702454,5.752132710383734,8.51247934195635,13.400153502890987,2.246735979244818,18.905119208120176,2.4300079345703125,-6.622390987892032,-7.304998779296881,-19.099936582185222,4.489939023591461,-13.202467680741051,-1.4075298778527099,10.354016669598877,26.51669657707472,-19.912512060661285,5.897468901444167,9,7.204994201660156,14.625,19.22249984741211,5.6399993896484375,28.729995727539062,3,0.02307603523466195,-7.208390289389788,176.72000122070312,1.8290152982567103,174.72999572753906,-1.5170750588025128,176.27000427246094,0.02307603523466195
6203,2022-09-23,173.6999969482422,175.4499969482422,171.13999938964844,174.3699951171875,627800.0,-0.0053825151436753815,2.0459326996177216,1.0468731373530744,38.34587535806492,34.258078177784085,4.524875376904703,8.227462405182422,14.626469622628406,3.1983334764321683,20.534378011494802,4.30999755859375,-6.3287452919380485,-7.199501037597656,-17.926142686537162,3.5271406113418493,-12.562821862067409,-1.8361802131279035,10.248897240327835,23.25157889047338,-24.209590097217816,5.363320824469753,9,4.105003356933594,15.170005798339844,20.66750717163086,7.0850067138671875,26.760009765625,4,0.03137591850313126,-5.567540260222282,174.63999938964844,-7.208390289389788,176.72000122070312,1.8290152982567103,174.72999572753906,0.03137591850313126
6204,2022-09-26,173.3800048828125,178.2100067138672,173.25,173.85000610351562,803600.0,-0.0018422111171656486,-12.588854980979056,0.7014962763898062,36.388662910636135,35.0334642237104,2.6707493196567498,7.83636892550976,15.122450168633748,3.3982049938347245,21.179779543700512,4.9600067138671875,-6.097353198345303,-6.812993621826166,-17.56767707642797,3.941689832775637,-12.190335349127054,-1.4356518945252787,9.28799982586537,20.3452008243353,-25.623361438030706,5.377341727300899,9,3.2649917602539062,14.334991455078125,21.514995574951172,7.5449981689453125,23.589996337890625,0,0.050870872171165926,2.0459326996177216,173.6999969482422,-5.567540260222282,174.63999938964844,-7.208390289389788,176.72000122070312,0.050870872171165926
6205,2022-09-27,172.52999877929688,176.91000366210938,171.5800018310547,174.7899932861328,550200.0,-0.0049025613079786146,-1.5625080237245488,4.808486461918057,26.14180779560101,34.63594214720332,2.844825707660789,8.19697442063682,16.201835967654972,4.068598099510467,21.333911811565727,5.3300018310546875,-6.727553585680596,-7.085499572753918,-18.19588275244101,4.024883606933173,-12.640691162597449,-1.5303079829103865,8.98520539747804,12.624887222109008,-26.52172885670172,5.55519158984354,9,4.114997863769531,13.290000915527344,23.3175048828125,8.395004272460938,14.080001831054716,1,0.08862231874516557,-12.588854980979056,173.3800048828125,2.0459326996177216,173.6999969482422,-5.567540260222282,174.63999938964844,0.08862231874516557
6206,2022-09-28,177.2899932861328,177.91000366210938,173.99000549316406,174.5399932861328,659900.0,0.027589373097515635,-1.036375598465392,-1.2168171168920607,34.924920383989715,35.76749403744666,-2.324188295336967,3.252471274192146,11.531709210484792,-0.6738262983767527,20.918700477766727,5.3800048828125,-7.492038009081853,-2.1025047302246094,-13.211535783046145,9.006526322596926,-7.657020256635377,3.4520107961861584,3.1876904119294522,86.98709371088185,50.60952481566735,5.554515526410763,9,-0.6449966430664062,6.830009460449219,18.63751220703125,3.635009765625,2.9000091552734375,2,0.04343173613078122,-1.5625080237245488,172.52999877929688,-12.588854980979056,173.3800048828125,2.0459326996177216,173.6999969482422,0.04343173613078122
6207,2022-09-29,176.1699981689453,176.2899932861328,174.10000610351562,175.89999389648438,769900.0,-0.0063173058807662885,7.588277533435059,0.09818337180397728,26.93172295064406,35.313030107703725,-1.0741629072220462,4.106519111801333,12.673671950497408,0.5164829875522514,20.481050607551023,3.1899871826171875,-7.047881430047568,-2.919999694824213,-14.034331987473735,8.194332597825309,-8.477165841148974,2.6371664515005477,3.3739170982755695,71.14559502740968,40.76850907174248,5.557166146324755,9,0.47499847412109375,6.94000244140625,19.735004425048828,4.7550048828125,0.5200042724609375,3,0.054606318994009584,-1.036375598465392,177.2899932861328,-1.5625080237245488,172.52999877929688,-12.588854980979056,173.3800048828125,0.054606318994009584
6208,2022-09-30,173.6999969482422,178.94000244140625,173.49000549316406,176.49000549316406,762200.0,-0.014020555408841062,-2.395645766981984,-10.333201469341622,26.13567307655788,34.075217043675536,1.3268721415826406,6.207203366263116,15.034875735856644,3.1579531220203023,19.609772441469204,5.4499969482421875,-6.6628657818043,-4.953501129150396,-16.2004489652644,6.293446706963607,-10.576975047207412,0.6699727889066196,-2.55999755859375,28.80427909483876,4.1469519721309815,5.623473918057007,9,2.9449996948242188,9.340003967285156,22.025005340576172,7.225006103515625,4.1800079345703125,4,0.1708117368464097,7.588277533435059,176.1699981689453,-1.036375598465392,177.2899932861328,-1.5625080237245488,172.52999877929688,0.1708117368464097
6209,2022-10-03,179.3000030517578,180.02000427246094,174.4199981689453,174.7899932861328,565000.0,0.03223952908406935,-1.1333356584821428,-1.6164860046159062,51.00182604997873,35.490879269771526,-4.244481445782327,0.46152928749242506,9.435968679089683,-2.281466579272262,18.81033061566844,6.32000732421875,-5.533822588229214,0.7540046691894418,-10.421270278976522,11.929279617355405,-4.83363280489354,6.3416421432724235,-8.004003601074231,91.46918231716577,61.56222313981006,5.587637474082979,10,-2.6550064086914062,3.7399978637695312,16.099998474121094,1.625,1.4299926757812216,0,0.11801451925241291,-2.395645766981984,173.6999969482422,7.588277533435059,176.1699981689453,-1.036375598465392,177.2899932861328,0.11801451925241291
6210,2022-10-04,183.4600067138672,183.6499938964844,174.97999572753906,174.97999572753906,1061000.0,0.023201358568346153,-1.0448082397354255,1.880264439993504,58.20513761019208,37.37504825692605,-7.86275669323382,-3.801215900801594,5.4498647248205145,-6.243087954391569,17.73675778144769,8.669998168945341,-4.744187932196894,4.855507659912121,-6.414141302676256,16.125156622500498,-0.779316821382082,10.490332141206324,-11.815047070312517,98.13004528080832,62.81895646125121,5.634824481294194,10,-6.065010070800781,-2.010009765625,10.764995574951172,-2.535003662109375,-5.1399993896484375,1,0.07363999788742381,-1.1333356584821428,179.3000030517578,-2.395645766981984,173.6999969482422,7.588277533435059,176.1699981689453,0.07363999788742381
6211,2022-10-05,183.8699951171875,185.13999938964844,180.1999969482422,182.58999633789062,797700.0,0.002234756286473738,1.5863837538146899,0.15094305672015634,66.582995951417,40.517624676342386,-7.992338826961657,-4.659603130618649,5.356235435500082,-6.409899125221614,17.530993036599853,4.94000244140625,-4.282937078746471,5.398496246337885,-5.535100587431998,16.332093080107768,-0.06830217054704235,10.865294663222812,-11.50473341845705,89.0986700615853,47.444138410779544,5.466798416884938,10,-5.7299957275390625,-2.4199981689453125,9.400005340576172,-2.9449920654296875,7.25,2,0.014901863087654732,-1.0448082397354255,183.4600067138672,-1.1333356584821428,179.3000030517578,-2.395645766981984,173.6999969482422,0.014901863087654732
6212,2022-10-06,182.0800018310547,185.0399932861328,180.7700042724609,184.13999938964844,663000.0,-0.00973510270118827,1.2124379368141571,-1.6093746274706149,62.04305094412114,43.15064418590419,-5.62782107867659,-3.460515696796392,7.315812721475595,-4.395845502318565,17.84726316584851,4.269989013671903,-3.7588586294340303,3.8710029602050895,-6.3990547714433035,14.141060691853482,-1.2640259056190928,9.006031826029272,-8.692761117050793,73.73391277469109,27.598625656835736,5.135028865824192,10,-3.720001220703125,-0.6300048828125,10.307498931884766,-1.154998779296875,10.30999755859375,3,-0.010380049267585623,1.5863837538146899,183.8699951171875,-1.0448082397354255,183.4600067138672,-1.1333356584821428,179.3000030517578,-0.010380049267585623
6213,2022-10-07,177.86000061035156,180.67999267578125,177.0500030517578,180.0800018310547,731800.0,-0.023176632130192498,1.1228115574750592,1.0776717726882166,52.46511060138082,44.93691615154249,-0.8444720871841582,-0.253760747237493,11.62278420135172,0.034893223020020514,18.430449954308735,5.029998779296875,-3.552398089421729,0.2860015869140682,-8.180800987114822,8.752804160942958,-3.947399700100391,4.519402873928527,-3.532539202296107,32.08957135902845,-14.863232425567169,4.233401287014448,10,0.5,3.589996337890625,14.359996795654297,3.06500244140625,12.589996337890625,4,-0.006578197261499441,1.2124379368141571,182.0800018310547,1.5863837538146899,183.8699951171875,-1.0448082397354255,183.4600067138672,-0.006578197261499441
6214,2022-10-10,176.99000549316406,178.75,175.07000732421875,178.75,437800.0,-0.004891460217035792,3.181822910796494,0.7927898824661489,53.57823104271013,47.9854076234435,0.6609605691857041,-0.3507928837483121,12.358017924607225,1.0493167145285156,19.378469580389186,3.67999267578125,-3.047256736452681,0.01850585937501137,-6.504715114503426,6.541726833253449,-3.2431046275642075,3.28011634631423,8.149993896484375,19.7835535544255,-28.405321859554622,3.2616104869392135,10,2.3249969482421875,4.459991455078125,14.24749755859375,4.9799957275390625,18.539993286132812,0,0.005028529080885358,1.1228115574750592,177.86000061035156,1.2124379368141571,182.0800018310547,1.5863837538146899,183.8699951171875,0.005028529080885358
6215,2022-10-11,174.88999938964844,177.5500030517578,173.91000366210938,177.02999877929688,647300.0,-0.011865111239836246,1.289302080084451,1.2159125391224435,47.112649777185,49.33959977824298,3.4988827778454947,1.5233050569837303,14.168419999697335,3.3788089170362525,18.88910399688025,3.6399993896484375,-2.4874401801231443,-1.8885002136230469,-8.418569220752204,4.64156879350611,-5.153534717187625,1.3765342899415316,10.048600158691414,8.726590386279858,-37.99220189001239,3.2650345035645727,10,4.4250030517578125,6.55999755859375,15.520004272460938,7.0800018310546875,22.660003662109375,1,0.033392397268406926,3.181822910796494,176.99000549316406,1.1228115574750592,177.86000061035156,1.2124379368141571,182.0800018310547,0.033392397268406926
6216,2022-10-12,175.67999267578125,176.6699981689453,174.75,175.50999450683594,522600.0,0.004517086676710136,-1.2722044151505576,-0.07943841936012891,51.710516475237334,52.09279905875334,2.745178723276723,0.5521207370608465,13.09235367056209,2.8103759591522817,18.21923060071168,1.9199981689453125,-1.766748036482511,-0.9655067443847543,-7.46997031825822,5.538956829488711,-4.217738531321487,2.2867250425519785,8.817463037109377,15.902881075930711,-31.992804788849224,3.25223178693674,10,3.635009765625,5.7700042724609375,14.22500991821289,7.4650115966796875,19.870010375976562,2,0.015027406412235322,1.289302080084451,174.88999938964844,3.181822910796494,176.99000549316406,1.1228115574750592,177.86000061035156,0.015027406412235322
6217,2022-10-13,176.85000610351562,178.6199951171875,169.24000549316406,171.0,723300.0,0.006659912776144417,-1.0021333003296031,34.41217125931245,55.14203431659483,55.31572808542411,1.879408237847997,-0.4661600936551622,11.565626739490256,1.837285061333091,17.4747762903046,9.379989624023438,-0.5718872283713381,0.09300613403320312,-6.34133803449285,6.527350302559256,-3.1241659502298376,3.310178218296244,7.223951527343758,66.52105888645394,14.86743730096876,3.21717208426303,10,0.339996337890625,3.649993896484375,13.019996643066406,7.875,17.399993896484375,3,0.08068978524840542,-1.2722044151505576,175.67999267578125,1.289302080084451,174.88999938964844,3.181822910796494,176.99000549316406,0.08068978524840542
6218,2022-10-14,174.0800018310547,179.66000366210938,173.80999755859375,179.16000366210938,531900.0,-0.0156630148536131,-1.081848862244884,-0.868375475369471,51.0580364411967,55.32197368444834,5.262380414091183,2.3494828167778223,13.885860090170638,4.771741253199963,16.29292259047284,5.850006103515625,0.0057036723255805555,-2.6294982910156364,-9.131196682693172,3.8722001006618996,-5.88034748685439,0.6213509048231174,9.10391867154297,46.44910929365852,-8.786227821691881,3.2508491958387653,10,3.1100006103515625,6.4199981689453125,15.790000915527344,10.645004272460938,21.42999267578128,4,0.10518151060432368,-1.0021333003296031,176.85000610351562,-1.2722044151505576,175.67999267578125,1.289302080084451,174.88999938964844,0.10518151060432368
6219,2022-10-17,179.5500030517578,181.1999969482422,177.6199951171875,177.72999572753906,419400.0,0.03142234124061982,-2.5097910153036036,-0.3582690291749143,59.310351247638835,55.4447751997202,-0.1882225657516301,-3.0168661094473634,7.972019656050463,-0.49889348093108765,15.088304695420868,7.1199951171875,1.108901635970966,2.6765029907226676,-3.942922490465321,9.295928471910656,-0.6332097498713267,5.986215731316662,2.7972825502738203,86.20405455403734,24.522148996043683,3.309712740593995,10,-2.3600006103515625,0.9499969482421875,9.287498474121094,5.1750030517578125,18.110000610351562,0,0.060707288839991325,-1.081848862244884,174.0800018310547,-1.0021333003296031,176.85000610351562,-1.2722044151505576,175.67999267578125,0.060707288839991325
6220,2022-10-18,182.88999938964844,184.7100067138672,180.8800048828125,183.80999755859372,670900.0,0.018602039995108344,1.8161607548566974,-0.5054914651731961,57.717759498260044,54.459748927147196,-4.042711816576713,-6.022992767867095,4.251694066432975,-3.6876941867110418,13.396478806405177,5.160003662109375,2.6204764526940494,5.608499145507807,-1.4462363366451996,12.663234627660813,2.0811314044312894,9.135866886584324,-13.649993896484375,88.23524770131836,28.525159714524293,3.527367741076503,10,-5.75,-5.6999969482421875,6.185001373291016,1.8350067138671875,16.419998168945284,1,0.06911257822642791,-2.5097910153036036,179.5500030517578,-1.081848862244884,174.0800018310547,-1.0021333003296031,176.85000610351562,0.06911257822642791
6221,2022-10-19,182.1000061035156,182.80999755859372,180.4499969482422,181.30999755859372,584000.0,-0.004319499637865709,1.135755416545813,-0.8587066491964507,58.24757779966965,54.03802968887481,-3.9450603828297517,-5.069176354745281,4.689791839455154,-2.777187415677986,13.068934249657882,2.44000244140625,2.770147411608235,4.549505615234352,-2.8184139707533404,11.917425201222045,0.8655458222405059,8.233465408228199,-12.550600585937474,83.12863345570594,23.837910213121376,3.683959792993841,10,-5.124999999999972,-4.910003662109347,6.584995269775419,2.6250000000000284,16.769989013671903,2,0.08484347298406791,1.8161607548566974,182.88999938964844,-2.5097910153036036,179.5500030517578,-1.081848862244884,174.0800018310547,0.08484347298406791
6222,2022-10-20,178.6699981689453,183.8500061035156,178.5800018310547,182.4900054931641,696800.0,-0.01883584744429101,-1.6350021362304545,-4.835400007725921,56.73259377891253,54.512194486378334,-1.1729814476723845,-1.3932009074960376,7.604413031014531,0.6969707350504564,12.599966782933148,5.270004272460909,2.2231071147203068,0.9179977416992244,-6.334295532994844,8.170291016393293,-2.7081488956478097,4.544144379046259,-8.817380627441395,44.587124112646165,-17.79323774745837,3.626146637347031,10,-1.6949920654296875,-1.4799957275390625,9.460002899169922,6.0550079345703125,19.080001831054688,3,0.0944758776280461,1.135755416545813,182.1000061035156,1.8161607548566974,182.88999938964844,-2.5097910153036036,179.5500030517578,0.0944758776280461
6223,2022-10-21,179.14999389648438,179.6699981689453,174.41000366210938,177.05999755859375,820200.0,0.0026864931575427686,2.361013611013611,-0.547118411171645,49.76406230425523,54.08839795988335,-1.621238843023491,-1.5219951984276463,6.686833687923581,0.2926265185810166,11.868090147658455,5.2599945068359375,1.3397494140622825,1.1254936218261662,-5.891483977422524,8.142471221074857,-2.382995177798165,4.633982421450497,-9.0002285715332,46.01930902890429,-12.15765246988721,3.508488799624338,10,-2.17498779296875,-1.959991455078125,7.635005950927734,7.5550079345703125,15.810012817382812,4,0.08428694735117115,-1.6350021362304545,178.6699981689453,1.135755416545813,182.1000061035156,1.8161607548566974,182.88999938964844,0.08428694735117115
6224,2022-10-24,182.1999969482422,182.9199981689453,179.0,180.8000030517578,548600.0,0.017024857134631866,1.7605656504873148,0.6698547127108125,47.94652857492426,54.181051159632155,-4.307460473466108,-4.086883376898868,3.0706019745425124,-2.6603471606083815,11.425696798758258,3.9199981689453125,0.7436330257094141,3.7344970703125,-3.1610270540241743,10.630021194649174,0.28673500814414865,7.182259132480851,-11.759026795512682,75.63098036949961,21.578040637207458,3.4477620621683394,10,-5.2249908447265625,-5.0099945068359375,3.354999542236328,6.6150054931640625,17.610000610351534,0,0.0730515794815012,2.361013611013611,179.14999389648438,-1.6350021362304545,178.6699981689453,1.135755416545813,182.1000061035156,0.0730515794815012
6225,2022-10-25,187.82000732421875,187.94000244140625,183.3800048828125,183.3800048828125,531500.0,0.030845282492364845,-1.0540518248676884,3.1714441416893733,55.50294036617678,54.602431591958755,-8.828922404437918,-8.962166816226102,-3.134219580221526,-8.244827330080142,10.435513184385467,5.7400054931640625,0.9318101362761411,8.590007019042957,1.1004828304484136,16.0795312076375,4.8452449247456855,12.33476911334023,-17.0936564402665,99.11311804867925,47.4487133315182,3.7447620942972786,10,-9.230003356933594,-9.230003356933594,-2.2650108337402344,0.9949951171875,16.75,1,0.05239056519098417,1.7605656504873148,182.1999969482422,2.361013611013611,179.14999389648438,-1.6350021362304545,178.6699981689453,0.05239056519098417
6226,2022-10-26,184.9900054931641,190.1000061035156,184.5399932861328,186.5399932861328,593200.0,-0.015067627093472757,-3.5387633591589416,-0.34909615781152703,53.93988875511007,54.46885986290489,-5.0728815983328275,-5.824338550559133,-0.9233327631415023,-5.3533972263307135,9.735808722864062,5.560012817382784,1.108195478433771,5.3750045776367585,-2.477465940039366,13.227475095312883,1.4487693187986963,9.30123983647482,-13.575108546913668,67.43148619998863,17.792084005692914,3.9262352588380613,10,-3.0350036621094034,-5.319999694824247,0.5649909973144247,3.824996948242159,17.110000610351506,2,0.07740954451703508,-1.0540518248676884,187.82000732421875,1.7605656504873148,182.1999969482422,2.361013611013611,179.14999389648438,0.07740954451703508
6227,2022-10-27,185.7899932861328,187.0,183.52999877929688,184.3999938964844,830500.0,0.00432449196828788,-1.2172605264055927,-0.8967808623744813,61.83227449237564,55.665997424146994,-4.9968420038516115,-6.183709604613057,-2.3710499915584933,-6.087639214599392,8.93107824051564,3.470001220703125,1.7670148432889334,5.693992614746094,-2.4433341724470097,13.831319401939197,1.625329221149542,9.762656008342645,-13.253989790446468,72.53019664287255,19.816967019750564,4.068663393596545,10,-3.5349884033203125,-6.119987487792969,-0.23499679565429688,3.0250091552734375,11.5,3,0.07040207924928632,-3.5387633591589416,184.9900054931641,-1.0540518248676884,187.82000732421875,1.7605656504873148,182.1999969482422,0.07040207924928632
6228,2022-10-28,203.3699951171875,203.6699981689453,193.8300018310547,195.19000244140625,1400500.0,0.09462297468292569,1.2414573362113013,5.884889401174719,76.26441753040442,57.54978256667651,-20.09872262010896,-22.5848780463366,-20.462337044000208,-23.520077676797598,9.434060242440237,17.8800048828125,2.711409655729284,21.79049453735351,9.047852254415488,34.53313682029153,15.419173395884485,28.161815678822535,-29.780151465031395,98.7839356545415,40.17425778750276,6.371321141469016,10,-14.329994201660156,-16.914993286132812,-17.814998626708984,-14.55499267578125,-5.9199981689453125,4,-0.027634337670850107,-1.2172605264055927,185.7899932861328,-3.5387633591589416,184.9900054931641,-1.0540518248676884,187.82000732421875,-0.027634337670850107
6229,2022-10-31,200.4600067138672,202.97999572753903,199.94000244140625,202.3699951171875,991900.0,-0.014308838438253813,-1.0610145294856814,-0.23349512389849353,75.05389764441134,59.47602013847109,-15.545502610122014,-18.981548146396733,-17.946800169744563,-20.44809076261319,10.190737634551786,3.42999267578125,3.4858354713834956,17.822505950927734,2.6036046570580993,33.04140724479737,10.213055303992917,25.431956597862552,-24.46375070036794,84.17943559758598,18.46427676274405,7.6094506469348175,10,-11.420005798339844,-14.0050048828125,-17.12250518798828,-11.645004272460938,-4.470001220703097,0,-0.027436894222250485,1.2414573362113013,203.3699951171875,-1.2172605264055927,185.7899932861328,-3.5387633591589416,184.9900054931641,-0.027436894222250485
6230,2022-11-01,196.97000122070312,202.9900054931641,196.8600006103516,202.0500030517578,587100.0,-0.017409983918366456,-1.3132080577876168,2.6597029710880142,69.81202697905576,60.76095893618067,-11.005564240806166,-15.207193135648794,-14.723913844793401,-16.75725449653646,11.308783857305638,6.1300048828125,4.664331807359019,13.657000732421864,-2.859588054984613,30.17358951982834,5.398706338718625,21.915295126125102,-18.759845834768186,66.73288405517106,-5.064949659347903,8.258294393703245,11,-7.930000305175781,-10.514999389648438,-14.79000473022461,-8.099998474121094,0.4299926757812784,1,0.01441842067467114,-1.0610145294856814,200.4600067138672,1.2414573362113013,203.3699951171875,-1.2172605264055927,185.7899932861328,0.01441842067467114
6231,2022-11-02,186.6100006103516,196.4199981689453,186.5200042724609,196.2700042724609,689400.0,-0.05259684493144334,-1.012194630268853,1.9015748386263378,57.75587634366231,60.87465699893065,0.0686788810043879,-4.881679370081287,-4.697928478847047,-6.182615384717906,11.644262871530406,10.449996948242216,4.8922481142948016,3.159999847412138,-13.42137007155992,19.741369766384196,-5.130685112073905,11.450684806898181,-6.363057801775824,15.292958909610373,-54.81062047320752,8.290684959486033,11,2.430000305175753,-0.15499877929690342,-5.377502441406278,2.2600021362304403,11.059997558593722,2,0.09624353815510833,-1.3132080577876168,196.97000122070312,-1.0610145294856814,200.4600067138672,1.2414573362113013,203.3699951171875,0.09624353815510833
6232,2022-11-03,180.19000244140625,185.07000732421875,180.00999450683594,184.1000061035156,500900.0,-0.03440329107736584,-1.370018582046884,0.40476213041678855,54.58915527911302,61.41077844058151,7.517510762526513,1.4645532235233532,1.3323567786377737,0.5195372549730166,12.086815248272575,6.600006103515653,4.832321930936388,-3.1654983520507756,-19.801197264487314,13.470200560385763,-11.483347808269059,5.152351104167508,23.479995727539062,0.7608111018959333,-69.34681957141163,8.317849456218273,11,11.144996643066406,6.2649993896484375,0.19249725341796875,8.680000305175781,19.5,3,0.12159389181002966,-1.012194630268853,186.6100006103516,-1.3132080577876168,196.97000122070312,-1.0610145294856814,200.4600067138672,0.12159389181002966
6233,2022-11-04,176.69000244140625,182.0399932861328,175.27999877929688,181.75999450683597,858800.0,-0.01942394113201773,1.4014234335319962,1.2966719480499376,47.786376922849804,61.39298381257324,11.881311040286818,5.13571649062996,4.354286020157815,4.307995023683958,12.747406225516706,6.7599945068359375,4.7305757246473945,-6.606998443603516,-23.33205480057137,10.11805791336434,-14.969526622087443,1.7555297348804118,26.506795654296866,5.088427717355088,-60.3813461359606,8.362528178483922,11,12.784996032714844,9.764999389648438,3.1874961853027344,12.180000305175781,25.660003662109347,4,0.11658832169385414,-1.370018582046884,180.19000244140625,-1.012194630268853,186.6100006103516,-1.3132080577876168,196.97000122070312,0.11658832169385414
6234,2022-11-07,177.8800048828125,178.52000427246094,175.1999969482422,177.80999755859375,592700.0,0.006734973258041954,3.918507132038791,-0.013808172343326224,45.98879523485953,60.335856575760204,11.190919318616238,4.232828608268164,2.9190734057686143,3.3731871409104883,13.085469976459441,3.32000732421875,4.9973644441028,-5.461495971679682,-22.12050158459033,11.197509641230965,-13.790998778134991,2.8680068347756276,24.200121240234353,9.643782333633117,-50.7591546437286,8.32950280645532,11,11.55499267578125,8.574996948242188,1.962493896484375,10.989997863769531,22.97999572753909,0,0.11001794202964188,1.4014234335319962,176.69000244140625,-1.370018582046884,180.19000244140625,-1.012194630268853,186.6100006103516,0.11001794202964188
6235,2022-11-08,180.72999572753903,183.82000732421875,177.89999389648438,179.11000061035156,620100.0,0.016021985419913287,-1.9306935180499007,23.140366172623832,48.938140991601394,59.78010682425924,8.079043385127079,1.942375130971726,-0.03749033864718854,0.9152322498651131,12.980435393975299,5.94000244140625,5.670091075098952,-2.903504943847679,-19.13809133222955,13.331081444534192,-11.0207981380386,5.213788250343242,19.737322645019532,26.060313200649336,-30.168066382453684,8.117293194190928,11,8.705001831054716,5.725006103515653,-0.8874969482421591,8.140007019042997,18.94000244140628,1,0.08443540157346319,3.918507132038791,177.8800048828125,1.4014234335319962,176.69000244140625,-1.370018582046884,180.19000244140625,0.08443540157346319
6236,2022-11-09,178.32000732421875,181.8699951171875,178.1300048828125,179.52999877929688,603500.0,-0.013334744980315727,-3.70440106715802,-0.7469105568533022,49.72437314327093,58.43478445213649,10.55317219628941,4.806731393703728,2.310838002042914,3.6907765246089923,12.8697246121386,3.739990234375,6.177483630311798,-5.445494079589849,-21.449078977031775,10.558090817852076,-13.447286528310798,2.556298369131099,20.63127176288083,31.611014144125065,-25.01215886081937,8.00179244872096,11,11.114990234375,8.134994506835938,1.1024894714355469,10.549995422363281,22.329986572265653,2,0.10699857440884197,-1.9306935180499007,180.72999572753903,3.918507132038791,177.8800048828125,1.4014234335319962,176.69000244140625,0.10699857440884197
6237,2022-11-10,191.1199951171875,191.3699951171875,186.41000366210938,186.5500030517578,865900.0,0.07178099633932833,-1.0453611620612304,-3.776879618653686,57.894741079512016,56.39370929092623,-1.5770931673463053,-7.2405992571984825,-10.418496036266333,-8.715649734192795,11.990390802590166,13.04998779296875,6.274751408042988,6.640994262695301,-9.336805063178417,22.61879358856902,-1.347905400241558,14.62989392563216,6.406207041580643,98.45392685028173,38.81685951697088,7.988899662936862,11,-2.024993896484375,-4.6649932861328125,-11.324996948242188,-2.2499923706054688,9.370010375976591,3,0.034271678626517366,-3.70440106715802,178.32000732421875,-1.9306935180499007,180.72999572753903,3.918507132038791,177.8800048828125,0.034271678626517366
6238,2022-11-11,192.38999938964844,193.27999877929688,189.75,190.2400054931641,576000.0,0.006645062290223658,-1.2555867555867555,0.4704589998630985,56.88234959481644,54.374648396526794,-5.105277486489882,-7.450523298096982,-11.608401954056944,-9.534247727556362,11.382976523773932,3.529998779296875,6.710882993133453,6.9954986572265625,-8.566328831647269,22.557326146100394,-0.7854150872103389,14.776412401663464,3.7966304564881455,95.07743750269012,35.91591436795933,7.780913744436913,11,-3.2949981689453125,-5.93499755859375,-12.485000610351562,-3.5199966430664062,10.350006103515653,4,0.0379437760534167,-1.0453611620612304,191.1199951171875,-3.70440106715802,178.32000732421875,-1.9306935180499007,180.72999572753903,0.0379437760534167
6239,2022-11-14,190.4499969482422,193.6000061035156,190.2700042724609,191.07000732421875,541600.0,-0.010083696905041073,-5.79595173219112,-0.288377737718418,51.86921898164064,52.38100306348068,-5.290914625518667,-4.903453630347286,-9.577599676345358,-7.247256133123585,11.11757137835219,3.3300018310546875,6.769480733214664,4.510496520996099,-10.952662758371503,19.9736558003637,-3.221083118687716,12.242076160679915,4.477434924020741,79.9362630185556,24.761405538662018,7.731579639683801,11,-4.6399993896484375,-3.9949951171875,-10.544998168945312,-1.5799942016601562,14.360000610351534,0,0.06248364056685918,-1.2555867555867555,192.38999938964844,-1.0453611620612304,191.1199951171875,-3.70440106715802,178.32000732421875,0.06248364056685918
6240,2022-11-15,195.52999877929688,196.6999969482422,192.97999572753903,195.25,520000.0,0.026673677671075202,1.8397008805852149,-0.4516033765658455,57.25895251088134,52.32578930428279,-11.841971761760476,-9.473664682585394,-14.532979245719275,-12.033109484004626,11.727048309846163,6.25,4.415291854808942,8.958498382568365,-7.005005213905747,24.922001979042477,0.9767465843313232,16.940250180805407,-20.330001831054688,93.69952251555665,38.41958732033066,7.98175179823705,11,-9.580001831054688,-9.074996948242188,-15.147499084472656,-6.659996032714844,7.899993896484375,1,0.027259253640516512,-5.79595173219112,190.4499969482422,-1.2555867555867555,192.38999938964844,-1.0453611620612304,191.1199951171875,0.027259253640516512
6241,2022-11-16,197.5500030517578,197.72999572753903,194.0500030517578,195.6300048828125,473900.0,0.010330917429918207,2.2280870828063546,6.85716621253406,57.965330168301485,52.70091984752595,-13.574437188692514,-10.83222013872114,-16.539008151845167,-13.737526623298038,12.327873751983294,3.6799926757812216,2.208557334997778,10.206002807617182,-6.331399856466845,26.74340547170121,1.9373014755751683,18.474704139659195,-21.920006103515618,98.40995757999774,43.4402698012153,8.268701332042019,11,-11.085006713867188,-11.095001220703125,-17.167503356933594,-8.680000305175781,6.1699981689453125,2,0.010731435507151499,1.8397008805852149,195.52999877929688,-5.79595173219112,190.4499969482422,-1.2555867555867555,192.38999938964844,0.010731435507151499
6242,2022-11-17,195.5500030517578,196.5800018310547,193.1300048828125,194.72999572753903,537000.0,-0.010124019079240432,1.3958271521213919,0.42708755533304615,43.28640502618019,52.200922970118214,-10.243726870729176,-7.9082312614550005,-14.573775253730531,-11.357076091854083,12.561415994750588,4.4199981689453125,0.33610005019451705,7.362002563476551,-9.033827808186714,23.757832935139817,-0.8359126223550675,15.55991774930817,-19.03600615234373,72.68178141677384,22.293690125466632,8.197915185831627,11,-9.085006713867188,-9.095001220703125,-15.167503356933594,-6.680000305175781,8.520004272460938,3,0.026080239146694106,2.2280870828063546,197.5500030517578,1.8397008805852149,195.52999877929688,-5.79595173219112,190.4499969482422,0.026080239146694106
6243,2022-11-18,194.25,197.94000244140625,192.8300018310547,197.1699981689453,458800.0,-0.006647931636256432,1.2914766448505086,-3.5609415705246255,44.5170335054831,52.037393889076384,-6.91843577690878,-5.7118185828973935,-13.428490622640254,-9.712253851486906,12.156133478855468,5.1100006103515625,-0.14693439311096768,5.306999206542969,-10.723052966587375,21.337051379673312,-2.708026880022203,13.32202529310814,-16.887363147460917,51.89043908319939,5.538095011173354,8.015026086565175,11,-6.3300018310546875,-5.510002136230469,-15.404998779296875,-6.329994201660156,6.8800048828125,4,0.03212358040238916,1.3958271521213919,195.5500030517578,2.2280870828063546,197.5500030517578,1.8397008805852149,195.52999877929688,0.03212358040238916
6244,2022-11-21,195.50999450683597,196.58999633789062,194.50999450683597,194.50999450683597,431100.0,0.0064864582076498145,-3.160003662109318,-0.3424659681759987,48.658081537503136,52.006276171954354,-6.0509437076527774,-6.243649539814498,-14.782750484756178,-10.633686656697051,12.449739412917726,2.339996337890625,0.14062152638169323,5.9014938354492585,-10.054839498949178,21.857827169847695,-2.07667283174996,13.879660502648477,-16.912715718964847,52.446034357653396,8.313472894298755,7.978166667199222,11,-7.474990844726591,-6.469993591308622,-16.66499328613284,-7.589988708496122,9.870010375976534,0,0.0369802628482776,1.2914766448505086,194.25,1.3958271521213919,195.5500030517578,2.2280870828063546,197.5500030517578,0.0369802628482776
6245,2022-11-22,197.66000366210938,198.2899932861328,195.0,197.05999755859372,453200.0,0.010996927091613484,2.5376550502067334,0.6000061035156534,61.96147014294503,53.365953616362596,-6.198743316703343,-8.030395481192016,-16.67225725683437,-12.484760376064912,13.645358167455804,3.2899932861328125,1.409368900454922,7.559503173828119,-8.767152071234221,23.88615841889046,-0.6038244487030511,15.72283079635929,-17.902161455026146,88.46171044026985,39.00063756221419,8.163327622531174,11,-5.310005187988281,-8.620002746582031,-18.81500244140625,-9.739997863769531,7.779998779296875,1,0.03617319520395701,-3.160003662109318,195.50999450683597,1.2914766448505086,194.25,1.3958271521213919,195.5500030517578,0.03617319520395701
6246,2022-11-23,199.30999755859372,200.30999755859372,197.8999938964844,198.33999633789062,402300.0,0.008347636678712966,-1.6054007687105314,1.6166522557345793,73.08064100202617,55.05327582997527,-5.0938649627130985,-9.01475599654816,-18.023987036355464,-13.846980490348699,14.614438749613567,2.6499938964843466,2.9191461156903245,8.493497467040982,-8.142563606093915,25.12955854017588,0.175466930473533,16.81152800360843,-18.069583265186537,86.63100840661835,29.728702051339965,8.318030536567443,11,-4.279998779296847,-10.269996643066378,-22.144996643066378,-11.389991760253878,2.610000610351591,2,0.020671291794965407,2.5376550502067334,197.66000366210938,-3.160003662109318,195.50999450683597,1.2914766448505086,194.25,0.020671291794965407
6247,2022-11-25,198.8699951171875,199.07000732421875,195.8999938964844,198.0,282000.0,-0.0022076285524857964,3.992070357554742,0.8969010539562949,78.91032474661499,57.50082862461956,-3.8430531250152455,-7.952307987235088,-17.164758678985265,-13.178877714685513,15.696026302670266,3.410003662109318,4.132396870149734,7.399494934082043,-9.431814845180156,24.23080471334424,-1.0161599555490568,15.815149823713142,-15.722622497261654,80.74861946639118,16.57788274268671,8.415654889631105,11,-3.5799942016601847,-9.829994201660156,-21.787490844726562,-10.949989318847656,6.690002441406222,4,0.024387822309029916,-1.6054007687105314,199.30999755859372,2.5376550502067334,197.66000366210938,-3.160003662109318,195.50999450683597,0.024387822309029916
6248,2022-11-28,197.75,199.5200042724609,196.94000244140625,198.1000061035156,488200.0,-0.005631795367257553,-1.619289576007283,-0.40230812403532584,75.94673089522007,60.17610772612838,-2.10404763963939,-7.668083249889122,-15.64312622242727,-11.875855122311862,14.633789803755526,2.580001831054659,5.5938738897669396,6.560499572753912,-9.608975360714766,22.72997450622259,-1.5242378939804269,14.64523703948825,-12.88636488620736,55.862134282534804,-14.577755599855244,8.084737466734344,11,-1.1800003051757812,-8.709999084472656,-20.667495727539062,-9.829994201660156,2.2899932861328125,0,0.03195958191766746,3.992070357554742,198.8699951171875,-1.6054007687105314,199.30999755859372,2.5376550502067334,197.66000366210938,0.03195958191766746
6249,2022-11-29,194.9600067138672,197.3500061035156,193.4600067138672,196.88999938964844,381100.0,-0.014108689183983891,1.7298182869503178,5.514168628477211,68.61106232837354,61.437453261405295,1.5566685613966342,-5.598290318888445,-12.515609870036315,-8.91735973218357,13.285116404662098,4.2899932861328125,5.362907117198148,4.045506286621105,-11.639944894323378,19.730957467565588,-3.7972193038511364,11.888231877093347,-8.551735355594445,21.89783948623486,-51.918649447211976,7.842725590472237,11,1.6099929809570312,-5.5250091552734375,-17.87750244140625,-7.040000915527344,10.349990844726534,1,0.031647506957674265,-1.619289576007283,197.75,3.992070357554742,198.8699951171875,-1.6054007687105314,199.30999755859372,0.031647506957674265
6250,2022-11-30,199.80999755859372,202.75999450683597,191.25999450683597,195.16000366210938,2729300.0,0.024876850008753948,1.1800973092432092,-2.409332405679755,76.4199646725306,63.48796820631964,-2.930534987643483,-10.777157061723159,-16.91511466272621,-13.524386864741558,12.69002440950367,11.5,5.287108027726617,8.753497314453085,-7.211702006542481,24.71869663544865,0.7708976539553021,16.73609697495087,-12.011553580288876,74.34785262398049,-4.608758557650589,7.98259966049778,11,-2.8000030517577557,-10.374999999999972,-22.727493286132784,-11.889991760253878,8.440002441406278,2,0.027876519655055665,1.7298182869503178,194.9600067138672,-1.619289576007283,197.75,3.992070357554742,198.8699951171875,0.027876519655055665
6251,2022-12-01,204.57000732421875,205.3800048828125,201.72000122070312,203.0,780700.0,0.023822680665561702,1.2946713862049173,0.3376364268791326,70.6098838405567,66.52391029680592,-7.364491798985057,-14.88586528555544,-21.224192240516913,-17.988773339859023,13.796632007558612,5.570007324218778,5.998267294595223,12.61550674438476,-4.289375589972622,29.52038907874214,4.163065577206055,21.067947911563465,-14.97617728249017,94.26347759650473,17.038955403409815,8.452441167178696,12,-6.250007629394531,-14.280006408691406,-25.980003356933594,-16.650001525878906,3.42999267578125,3,0.004252798973647609,1.1800973092432092,199.80999755859372,1.7298182869503178,194.9600067138672,-1.619289576007283,197.75,0.004252798973647609
6252,2022-12-02,202.1000061035156,202.9600067138672,199.3000030517578,200.6999969482422,593400.0,-0.012074112197632658,1.346148391230138,0.8917214166310125,64.35117674890833,68.72770399051983,-4.322187727102914,-11.267974581617239,-18.2556082821782,-15.247923129309783,14.549840024167949,5.2700042724609375,5.833199558716871,9.05000534057615,-7.480393609403194,25.580404290555492,0.7848058655864918,17.315204815565806,-10.84001159667963,76.7705639588097,1.7297810729116918,8.265199474989668,12,-3.780006408691378,-11.810005187988253,-21.28750228881833,-14.180000305175753,9.569992065429716,4,-0.000890687427679171,1.2946713862049173,204.57000732421875,1.1800973092432092,199.80999755859372,1.7298182869503178,194.9600067138672,-0.000890687427679171
6253,2022-12-05,197.2899932861328,200.3600006103516,196.52999877929688,200.22000122070312,688900.0,-0.023800161663127817,1.3862889846984368,-2.0928491242602685,59.31879300108268,69.91222748647313,1.07773202400233,-5.096850506693698,-12.962322075820452,-10.17184366864879,14.64241421323908,5.570007324218722,5.3235261554908675,3.2099929809570256,-11.494585147833078,17.91457110974713,-4.142296083438026,10.562282045352077,-4.0531973266601256,42.70534240935226,-30.406031857543788,7.352289064395051,12,1.0300064086914062,-6.999992370605469,-16.32748794555664,-9.369987487792969,15.650009155273438,0,0.04191801182975752,1.346148391230138,202.1000061035156,1.2946713862049173,204.57000732421875,1.1800973092432092,199.80999755859372,0.04191801182975752
6254,2022-12-06,197.4499969482422,197.72000122070312,193.8300018310547,197.08999633789062,609100.0,0.0008110074892511143,7.644355153179729,-0.1228667697803886,53.02076356329538,68.91881564428982,1.3654490949610931,-3.9163388777778607,-12.61691316308412,-10.117874305989972,14.570731446233786,3.8899993896484375,6.1929166643145095,2.3914970397949276,-10.231245438593817,15.014239518183672,-3.919874199399459,8.702868278989314,7.9300079345703125,43.83851198819054,-25.566947632478325,6.311371239194374,12,0.8700027465820312,-7.159996032714844,-9.702495574951172,-9.529991149902344,16.460006713867188,1,0.01311722652783609,1.3862889846984368,197.2899932861328,1.346148391230138,202.1000061035156,1.2946713862049173,204.57000732421875,0.01311722652783609
6255,2022-12-07,195.9900054931641,199.2100067138672,195.63999938964844,198.02999877929688,527400.0,-0.0073942338700607735,-1.6058395380048895,-5.666638409697713,47.50160554516693,66.0767005935277,2.8649157464209054,-1.3222823005363296,-10.630651419294509,-8.420688229869171,15.29891338015078,3.57000732421875,7.078085811127778,0.16850509643558098,-10.501206162414661,10.838216355285823,-5.166350532989526,5.503360725860688,9.158999328613248,18.701325466582187,-45.09228214689806,5.3348556294251175,12,2.329994201660128,-5.700004577636747,-8.242504119873075,-8.069999694824247,18.489990234374943,2,0.04755340478703496,7.644355153179729,197.4499969482422,1.3862889846984368,197.2899932861328,1.346148391230138,202.1000061035156,0.04755340478703496
6256,2022-12-08,197.3999938964844,198.3600006103516,194.8800048828125,196.4600067138672,642100.0,0.007194185232927586,1.4335629264857024,-0.4607795471715252,53.01990119395214,63.19998686545404,1.2912944024372166,-1.2960015746262172,-11.640587119500907,-9.681711641300154,16.019750897025727,3.479995727539091,7.658095153533225,0.6244941711426009,-6.161561108560477,7.410549450845679,-2.768533468708938,4.01752181099414,7.522630865478476,39.10175417485625,-22.594007667722586,3.393027639851537,12,0.9200057983398153,-7.10999298095706,-9.652492523193388,-10.634994506835966,14.920013427734347,3,0.05496457162610291,-1.6058395380048895,195.9900054931641,7.644355153179729,197.4499969482422,1.3862889846984368,197.2899932861328,0.05496457162610291
6257,2022-12-09,197.6699981689453,198.9499969482422,194.2899932861328,197.30999755859372,470900.0,0.0013678028409793708,2.1917853316959737,0.38298459490611086,55.77702572086204,60.95890851274759,0.9310830350226809,-1.106886469499841,-11.463046681276609,-9.827770632221387,16.274587101163995,4.660003662109375,7.3259358882802985,0.5669982910156364,-5.680702133519247,6.81469871555052,-2.5568519212517913,3.690848503283064,7.030774134399394,58.80546792849607,-3.959970419592011,3.1238502122674414,12,0.6500015258789062,-7.379997253417969,-9.922496795654297,-11.214996337890625,13.970001220703125,4,0.05225882494431855,1.4335629264857024,197.3999938964844,-1.6058395380048895,195.9900054931641,7.644355153179729,197.4499969482422,0.05225882494431855
6258,2022-12-12,199.69000244140625,199.7100067138672,195.30999755859372,197.1000061035156,852200.0,0.010219073664049283,2.346008354606659,7.1944220743435965,56.88407090009262,59.65590946516082,-0.8770200965747392,-2.6898622992694072,-12.92317851002116,-11.761600495854566,16.379574031032618,4.400009155273466,6.395724292745626,2.2220024108886776,-3.71141888418731,8.155423705964665,-0.7447082366493305,5.188713058426686,4.79335445249265,99.65979156719051,34.11887239300795,2.966710647538,12,-1.3700027465820312,-9.400001525878906,-10.795001983642578,-13.235000610351562,15.220001220703125,0,0.05999296700421586,2.1917853316959737,197.6699981689453,1.4335629264857024,197.3999938964844,-1.6058395380048895,195.9900054931641,0.05999296700421586
6259,2022-12-13,202.3500061035156,209.1499938964844,199.8800048828125,209.1499938964844,745700.0,0.01332066517896835,1.7264722513934745,-2.6254816246214685,57.59637703796557,57.564399727986924,-2.658033226376972,-4.651100512335205,-15.161389451422934,-14.295775197291846,16.909554730243798,9.459991455078153,5.336321968276025,4.287005615234335,-1.0387446288705178,9.612755859339188,1.6241304931818945,6.949880737286776,-8.520004272460909,54.239653340041706,-8.05486442037671,2.662875122052433,12,-0.8600082397460653,-10.175010681152315,-14.385005950927706,-15.895004272460909,13.15998840332037,1,0.05233504333314998,2.346008354606659,199.69000244140625,2.1917853316959737,197.6699981689453,1.4335629264857024,197.3999938964844,0.05233504333314998
6260,2022-12-14,200.8600006103516,203.88999938964844,197.5800018310547,202.1000061035156,741800.0,-0.007363506045074075,1.6182605584979248,0.18235407634792702,52.523612362249935,55.554814008175065,-1.121342622285539,-2.889454602126449,-13.392318649209244,-12.625694408435123,16.976403751786634,6.30999755859375,4.438948326837306,2.530500030517601,-2.794986662268684,7.855986723303886,-0.1322433158755416,5.193243376910743,-6.723598937988299,44.21269888536923,-14.383640822457686,2.6627433463931474,12,0.6299972534179403,-7.335006713867216,-12.915000915527372,-14.404998779296903,14.649993896484375,2,0.06497064130291164,1.7264722513934745,202.3500061035156,2.346008354606659,199.69000244140625,2.1917853316959737,197.6699981689453,0.06497064130291164
6261,2022-12-15,199.6699981689453,202.6999969482422,198.1300048828125,202.41000366210938,917600.0,-0.005924536681221837,1.7530138478437718,2.20967206054277,51.2714603957875,54.10151219116164,-0.7817067830076212,-1.6153013450165759,-11.944542282747904,-11.194284920353084,16.935226961388555,4.5699920654296875,4.067669044104434,1.2344978332519645,-4.110021028884887,6.579016695388816,-1.4377615978164613,3.9067572643203903,-5.233324652099611,36.20460741478535,-18.780390978744222,2.6722594310684293,12,1.8199996948242188,-6.029998779296875,-11.724998474121094,-13.214996337890625,15.279998779296875,3,0.07417237288730094,1.6182605584979248,200.8600006103516,1.7264722513934745,202.3500061035156,2.346008354606659,199.69000244140625,0.07417237288730094
6262,2022-12-16,200.6499938964844,201.8000030517578,196.19000244140625,197.7700042724609,6831000.0,0.00490807700969631,1.16602008383484,-1.0510889964303622,54.62961880318901,53.58049283584012,-2.2227646268309513,-2.312174585588423,-12.592356047003676,-11.990349152846335,16.908267200321074,5.6100006103515625,2.8930390729243243,1.9594940185547216,-3.2911867532694146,7.210174790378858,-0.6658463673573465,4.58483440446679,-5.91905397204593,38.58379877797379,-15.61731449078814,2.625340385912067,12,0.8400039672851278,-2.8699951171875284,-12.704994201660185,-14.194992065429716,17.240005493164034,4,0.05816104551568002,1.7530138478437718,199.6699981689453,1.6182605584979248,200.8600006103516,1.7264722513934745,202.3500061035156,0.05816104551568002
6263,2022-12-19,200.4900054931641,202.8699951171875,198.52999877929688,200.75,853300.0,-0.0007973506513180295,-1.0765493299652116,-0.09027619567347028,59.63750140940362,54.315685929852144,-1.7445797735423412,-1.7504791551081667,-11.95915182074674,-11.66385439395026,16.775153408027023,4.339996337890625,1.7937832488842957,1.487505340576206,-3.3797672894604887,6.354777970612901,-0.9461309744421271,3.921141655594539,-5.470684489284707,33.1790577691543,-24.07100843996237,2.4336363150183433,12,1.2299880981445028,-1.0400085449219034,-12.715003967285185,-14.035003662109403,18.029998779296818,0,0.055613714354776134,1.16602008383484,200.6499938964844,1.7530138478437718,199.6699981689453,1.6182605584979248,200.8600006103516,0.055613714354776134
6264,2022-12-20,202.7400054931641,203.7100067138672,198.47999572753903,198.8600006103516,791100.0,0.011222504555603585,-1.2543079634842116,-14.923410998299653,55.61519093947674,55.217195418108794,-3.5372594096011767,-3.6164709046964845,-13.671987282129436,-13.838276682947907,16.677214675892,5.230010986328153,1.106213222448872,3.3760047912597884,-1.4730173804633466,8.225026962982923,0.9514937053982067,5.80051587712137,-7.4380710314325995,85.0650084121543,28.739349446573286,2.424511085861571,12,-1.0200119018554972,-3.0300064086914347,-14.965003967285185,-16.285003662109403,13.449996948242159,1,0.060027610926328245,-1.0765493299652116,200.4900054931641,1.16602008383484,200.6499938964844,1.7530138478437718,199.6699981689453,0.060027610926328245
6265,2022-12-21,204.80999755859372,205.58999633789062,202.5200042724609,203.32000732421875,647500.0,0.01021008192435624,1.013117608212782,0.3840176183734393,50.51279977985599,54.938628594320335,-4.721030931455033,-5.400209996046158,-15.101986320072598,-15.883116627150997,16.460829973680575,3.069992065429716,0.9969355016752388,5.088497161865206,-0.2601077978031583,10.43710212153357,2.414194682031024,7.762799641699388,-9.231101908167176,91.70213525788962,38.51575272045399,2.6743024798341777,12,-3.090003967285128,-4.605003356933537,-18.677497863769503,-18.354995727539034,13.240005493164091,2,0.052243528518089555,-1.2543079634842116,202.7400054931641,-1.0765493299652116,200.4900054931641,1.16602008383484,200.6499938964844,0.052243528518089555
6266,2022-12-22,203.42999267578125,204.30999755859372,200.1199951171875,202.6000061035156,402800.0,-0.0067379761694380536,2.235527695625071,0.5570416188759924,52.980696364427345,54.62792533249425,-2.677261342097694,-3.895440739190235,-13.110296658479854,-14.485569351103692,15.813957950335467,4.690002441406222,1.1728676947641077,3.5024925231933537,-2.091128726032622,9.09611377241933,0.7056818985803659,6.2993031478063415,-7.579675060433544,77.02122271678046,25.710253273398827,2.7968106246129882,12,-1.1999969482421875,-3.2249984741210653,-17.227493286132812,-16.974990844726562,17.300003051757784,3,0.05938161660511554,1.013117608212782,204.80999755859372,-1.2543079634842116,202.7400054931641,-1.0765493299652116,200.4900054931641,0.05938161660511554
6267,2022-12-23,203.72000122070312,203.8800048828125,200.1300048828125,201.8300018310547,360200.0,0.0014255938424188042,2.3936548486208444,2.277144538000437,68.0719796549404,55.871026305255114,-2.2560771443530143,-4.0090130733149465,-12.810357685495774,-14.794971077857554,15.511595958475061,3.75,1.725558536113624,3.5500007629394474,-2.2666624733437857,9.36666399922268,0.6416691447978167,6.458332381081078,-7.603690079732672,73.69908640422706,20.419700040034826,2.9083316181416183,12,-1.0500030517578125,-3.5150070190429403,-17.26000213623047,-17.264999389648438,18.649993896484375,4,0.05512465963208424,2.235527695625071,203.42999267578125,1.013117608212782,204.80999755859372,-1.2543079634842116,202.7400054931641,0.05512465963208424
6268,2022-12-27,204.07000732421875,205.2400054931641,202.27999877929688,203.80999755859372,383900.0,0.001718074324653207,1.2769228963460875,0.13757134899043186,68.40937694394745,57.07247073925311,-2.1450121335713845,-4.069930797618753,-12.46488655058971,-15.189037503552811,15.210322094423894,2.960006713867216,2.0214390348864413,3.5840065002441293,-2.3642969276599217,9.53230992814818,0.609854786292118,6.5581582141961405,-7.693022528138016,78.62181598889187,23.1506843473215,2.974151713952022,12,-3.1800079345703125,-3.8650131225585653,-17.610008239746094,-17.615005493164062,13.659988403320284,1,0.06772181883383288,2.3936548486208444,203.72000122070312,2.235527695625071,203.42999267578125,1.013117608212782,204.80999755859372,0.06772181883383288
6269,2022-12-28,201.1300048828125,205.7899932861328,200.9900054931641,203.77999877929688,350300.0,-0.01440683263530873,-2.276450369753195,-10.19190140844959,63.206571470465335,58.259466195721494,0.6746841084554376,-0.6787889015105577,-9.025572189696447,-12.334589387274065,15.447843701997527,4.799987792968722,2.166336290336858,0.3355041503906193,-5.016144417787359,5.687152718568598,-2.340320133698384,3.0113284344796227,-4.497559904723687,17.81322913218637,-40.5612930768209,2.67582428408899,12,-0.14000701904296875,-0.9250106811523153,-12.800006866455078,-14.675003051757812,12.599990844726534,2,0.08646148743336735,1.2769228963460875,204.07000732421875,2.3936548486208444,203.72000122070312,2.235527695625071,203.42999267578125,0.08646148743336735
6270,2022-12-29,205.3800048828125,205.91000366210938,201.5500030517578,201.66000366210938,267300.0,0.021130611528977106,-1.2131969079670968,-1.403777278747049,67.8923866231849,60.10623577654343,-3.2036215208195244,-4.7327528105774945,-12.8242547071672,-16.62953317925397,14.992934156183157,4.779998779296875,2.2439987962655437,4.307003784179699,-1.3970488678520212,10.011056436211419,1.4549774581638246,7.159030110195573,-8.497208926355768,90.84632129322658,28.793253143966524,2.8520263260158654,12,-4.3300018310546875,-5.175010681152315,-16.84250259399414,-18.925003051757812,10.479995727539091,3,0.05263412845258131,-2.276450369753195,201.1300048828125,1.2769228963460875,204.07000732421875,2.3936548486208444,203.72000122070312,0.05263412845258131
6271,2022-12-30,205.44000244140625,205.6100006103516,202.1499938964844,203.55999755859372,345800.0,0.000292129502226679,2.1171214516460815,0.5053774908324318,67.58714394162851,61.54596079192558,-2.6363061660728135,-4.979533939635701,-12.397464676317611,-16.712068430671536,14.201126868977394,3.4600067138671875,2.105881649282651,4.3235015869140625,-1.5047568463305936,10.151760020158719,1.4093723702917487,7.237630803536376,-8.311862526148957,91.8684892739666,28.18994695394484,2.9141292166223223,12,-3.2450027465820312,-5.235008239746065,-14.745002746582031,-18.985000610351562,6.919998168945341,4,0.06138045395491121,-1.2131969079670968,205.3800048828125,-2.276450369753195,201.1300048828125,1.2769228963460875,204.07000732421875,0.06138045395491121
6272,2023-01-03,201.9199981689453,209.8800048828125,201.2100067138672,206.72000122070312,842000.0,-0.017133976979312404,-1.7877870535506204,-2.5531864813972733,54.72656767971438,61.00030148862679,1.2100422684949592,-1.553347816524365,-8.310962740854393,-13.29294072790077,14.075419381903467,8.669998168945312,2.19569608784505,0.8124977111816349,-5.009918823646075,6.634914246009345,-2.09871055623222,3.72370597859549,-4.551421174063478,10.461110682010991,-46.65570145301418,2.91120826741385,1,2.2600021362304688,-1.3499984741210938,-9.884998321533203,-15.464996337890625,6.1699981689453125,1,0.09315569398359203,2.1171214516460815,205.44000244140625,-1.2131969079670968,205.3800048828125,-2.276450369753195,201.1300048828125,0.09315569398359203
6273,2023-01-04,205.55999755859372,206.88999938964844,202.6999969482422,203.6499938964844,771600.0,0.01802693850364867,-1.1994777565961263,-0.39791717661718035,56.53233719615956,61.1022066282582,-1.827308574563034,-4.7874680203861715,-11.345961466337286,-16.972638698058574,14.439262478496001,4.970001220703125,2.5358024801047065,4.0389968872069915,-1.8164415896645778,9.89443536407856,1.111277648771221,6.966716125642762,-7.690963448194651,51.40598851728796,-5.8238225853381,2.9277192384357815,1,-0.5599975585937216,-4.989997863769503,-13.394996643066378,-19.104995727539034,4.619995117187528,2,0.08177659932984871,-1.7877870535506204,201.9199981689453,2.1171214516460815,205.44000244140625,-1.2131969079670968,205.3800048828125,0.08177659932984871
6274,2023-01-05,200.0399932861328,204.6499938964844,199.72000122070312,204.6499938964844,471300.0,-0.026853494541842715,1.138825172695694,-2.413608257305917,48.566421067794835,60.88594232691807,3.6536411560933857,0.9871318788472081,-5.370951416269065,-11.601636535865225,15.020491974603187,5.839996337890597,2.565659827602815,-1.6105072021484261,-7.195150928292975,3.9741365239961226,-4.402829065220715,1.1818146609238624,-1.6905203448372106,3.1495270678204874,-53.424842032900216,2.7923218630722757,1,4.760009765625,0.5300064086914062,-7.234992980957031,-13.584991455078125,12.830001831054688,3,0.08843232870990358,-1.1994777565961263,205.55999755859372,-1.7877870535506204,201.9199981689453,2.1171214516460815,205.44000244140625,0.08843232870990358
6275,2023-01-06,205.30999755859372,205.8000030517578,199.88999938964844,202.0800018310547,546000.0,0.02634475329602126,1.8075982124411487,-0.7006497396738288,58.62912793800487,61.51354583509335,-1.7187213151421759,-3.74062531686198,-10.296508218648654,-17.027277300542693,15.491958182051995,5.910003662109375,2.5899873194642566,3.1934974670409986,-1.9395075821373098,8.326502516219307,0.6269949424518302,5.759999991630167,-6.499303339637436,55.01962916349999,-3.960714840560165,2.566502524589154,1,-0.5099945068359091,-4.739997863769503,-12.307498931884737,-18.854995727539034,8.510009765625028,4,0.041011145434076246,1.138825172695694,200.0399932861328,-1.1994777565961263,205.55999755859372,-1.7877870535506204,201.9199981689453,0.041011145434076246
6276,2023-01-09,208.25,209.75,205.1499938964844,205.50999450683597,793000.0,0.014319821130810872,-1.658957906110146,0.8483000363754882,60.96998107629039,60.72443488191003,-4.361792760901267,-6.140944297776059,-12.759564968332398,-20.10213112748727,16.35243450841306,4.600006103515597,2.7012721967080893,5.590999603271484,0.2669720858011715,10.915027120741797,2.928985844536328,8.25301336200664,-8.996533354489458,83.95665063693406,21.47111357757921,2.662013758735156,1,-3.4499969482421875,-6.394996643066406,-15.027503967285156,-21.794998168945312,5.3300018310546875,0,0.0365426199776786,1.8075982124411487,205.30999755859372,1.138825172695694,200.0399932861328,-1.1994777565961263,205.55999755859372,0.0365426199776786
6277,2023-01-10,208.0,208.6100006103516,206.22999572753903,206.4900054931641,595000.0,-0.0012004801920768582,-1.3448161817211397,0.5510917808753135,60.81196203802436,59.88027767014079,-3.8451913535317317,-5.351753498729892,-12.051480654832005,-20.002259645241907,17.3658669141556,2.380004882812557,2.8334598020170176,4.824499511718756,-0.4658236188768399,10.114822642314351,2.179337946420958,7.4696610770165535,-8.321471824997388,82.55234084761595,15.683927633081623,2.6451615652977982,1,-3.1999969482421875,-6.144996643066406,-13.694999694824219,-20.68999481201172,-0.5800018310546875,1,0.020961541395921213,-1.658957906110146,208.25,1.8075982124411487,205.30999755859372,1.138825172695694,200.0399932861328,0.020961541395921213
6278,2023-01-11,211.6699981689453,211.7899932861328,208.44000244140625,209.00999450683597,581000.0,0.017644221966083284,1.3103433760931105,1.7615982376539923,62.351295497752766,59.78524700650607,-7.066920801469422,-8.51477940229222,-15.778046816649749,-23.829554126313838,18.482941578009957,3.7899932861328125,3.111724901445797,7.895497894287104,1.6416991539090304,14.149296634665177,4.768598524098053,11.022397264476155,-11.583410925630318,99.0058393034807,33.016526290092784,3.12689937018904,1,-5.915000915527344,-8.860000610351562,-17.36499786376953,-24.35999298095703,-6.959991455078125,2,-0.016913128275256484,-1.3448161817211397,208.0,-1.658957906110146,208.25,1.8075982124411487,205.30999755859372,-0.016913128275256484
6279,2023-01-12,212.94000244140625,213.0200042724609,209.30999755859372,211.0500030517578,367600.0,0.0059999257497385106,2.6195133570031297,0.7105251081307511,61.49928778003201,59.07490269060018,-7.2476724366468375,-9.434437358993023,-16.997215854304045,-25.171230857628927,18.42030998756527,3.7100067138671875,3.1137479700144013,8.636002349853527,1.2071490848334747,16.06485561487358,4.921575717343501,12.350428982363553,-12.151210835522193,99.39069458260916,35.1397466535759,3.71442663251002,1,-6.569999694824219,-9.514999389648438,-18.63500213623047,-25.62999725341797,-9.07000732421875,3,-0.012961443289099539,1.3103433760931105,211.6699981689453,-1.3448161817211397,208.0,-1.658957906110146,208.25,-0.012961443289099539
6280,2023-01-13,213.91000366210938,214.5399932861328,211.5800018310547,211.5800018310547,453400.0,0.004555279466431195,-1.540763200806816,1.2328055997351912,64.99713952564167,58.787124422157206,-7.689031589314766,-9.883361811705868,-17.791551707125052,-26.1208109211409,18.863317003291197,2.959991455078125,3.129044387885216,8.953503417968761,0.5675329014180477,17.339473934519475,4.76051815969339,13.146488676244132,-12.14271504289917,93.29084488846782,29.38891404443718,4.192985258275361,1,-6.780006408691406,-9.495010375976562,-19.605003356933594,-26.599998474121094,-10.889999389648466,4,-0.00486189765376599,2.6195133570031297,212.94000244140625,1.3103433760931105,211.6699981689453,-1.3448161817211397,208.0,-0.00486189765376599
6281,2023-01-17,214.47999572753903,216.8699951171875,213.02999877929688,213.88999938964844,580600.0,0.002664634919692821,-2.324675667820435,0.2532171134061005,65.2753967521583,59.959216541317645,-7.645894767048333,-9.788814668770243,-17.8416483254629,-26.637640122305697,19.44040651768563,3.839996337890625,3.5195486403419523,8.782995605468727,-0.22956221585866388,17.79555342679612,4.276716694805032,13.289274516132423,-11.435436641636556,77.53759843281881,14.260473372230024,4.50627891066369,1,-6.184997558593722,-8.900001525878878,-20.174995422363253,-27.169990539550753,-12.479995727539034,1,-0.0030771559887510236,-1.540763200806816,213.91000366210938,2.6195133570031297,212.94000244140625,1.3103433760931105,211.6699981689453,-0.0030771559887510236
6282,2023-01-18,212.32000732421875,217.6000061035156,211.7899932861328,215.19000244140625,575000.0,-0.010070815210497241,-1.9567320758819229,-4.864428697046735,61.13961689436042,60.4711365077844,-4.308621347161875,-7.072311750516491,-14.969177216702178,-24.423735837948186,20.29446490201185,5.810012817382784,3.4081477861911935,6.039506530761713,-3.1073299621302795,15.186343023653706,1.4660882843157026,10.612924777207724,-7.6163959145620765,42.35811497393026,-18.194047871352936,4.573418246445999,1,-3.660003662109375,-6.375007629394531,-18.01500701904297,-25.01000213623047,-13.94000244140625,2,0.0059344125064573205,-2.324675667820435,214.47999572753903,-1.540763200806816,213.91000366210938,2.6195133570031297,212.94000244140625,0.0059344125064573205
6283,2023-01-19,211.63999938964844,213.69000244140625,210.0200042724609,210.6699981689453,582200.0,-0.0032027501465367036,-2.2334942123871833,-0.3379800944238867,65.1135939249226,62.30971126968748,-2.989885641659697,-5.812135494961865,-13.457065754500036,-23.712858395343147,20.864522713134328,3.669998168945341,3.3078493517593017,4.801998901367199,-4.217106035748543,13.82110383848294,0.2924464328093279,9.31155136992507,-5.130892722851513,28.10614510743757,-36.28856985574677,4.509552468557877,1,-2.8949966430664062,-5.184997558593778,-17.334999084472656,-24.329994201660156,-13.360000610351562,3,-0.019939525764851806,-1.9567320758819229,212.32000732421875,-2.324675667820435,214.47999572753903,-1.540763200806816,213.91000366210938,-0.019939525764851806
6284,2023-01-20,214.91000366210938,215.2700042724609,210.67999267578125,212.25,588200.0,0.015450785682722401,1.7159792697461373,2.742268365581249,64.10179989541483,62.91778593162193,-4.390460622440884,-8.562657903808713,-15.878175796620553,-26.819297997722003,21.429195313134922,4.590011596679659,3.9447449156630796,7.463503265380865,-2.0215923599565144,16.948598890718245,2.720955452712161,12.206051078049569,-6.84817107417183,64.51184971505565,3.3200285836124976,4.742547812668695,1,-3.535003662109375,-8.014999389648438,-20.605003356933594,-27.599998474121094,-18.080001831054688,4,-0.04746171315635472,-2.2334942123871833,211.63999938964844,-1.9567320758819229,212.32000732421875,-2.324675667820435,214.47999572753903,-0.04746171315635472
6285,2023-01-23,215.50999450683597,218.4600067138672,212.41000366210938,214.6000061035156,748500.0,0.0027918237145905245,-1.2873386503598367,0.34210043252299555,64.66646013447121,63.32850582697535,-3.7899813068745516,-8.769549791393956,-15.696675884860241,-27.195807510867837,21.91420970700602,6.0500030517578125,4.332613371338738,7.528494262695347,-2.5207291026057703,17.577717627996464,2.503882580044774,12.55310594534592,-6.1128176267174865,65.04725884250232,7.416270763975959,5.024611682650564,1,-3.164993286132841,-8.184989929199247,-18.67749786376956,-26.314994812011747,-19.239990234375057,0,-0.054011413328114766,1.7159792697461373,214.91000366210938,-2.2334942123871833,211.63999938964844,-1.9567320758819229,212.32000732421875,-0.054011413328114766
6286,2023-01-24,215.50999450683597,217.3800048828125,213.63999938964844,215.0200042724609,540900.0,0.0,-1.3015418419471154,0.5384576688968546,72.05452355529329,64.57767932889412,-2.9634937407312805,-8.240646219967545,-14.82137946589873,-26.93285386690988,22.93150390437785,3.7400054931640625,5.475776390404604,6.924494171142612,-3.420638538177087,17.26962688046231,1.7519278164827483,12.097060525802476,-4.830001831054716,65.04725884250232,1.389717090471514,5.172566354659856,1,-2.059989929199247,-8.184989929199247,-18.002498626709013,-26.314994812011747,-18.509994506835966,1,-0.05795550346960299,-1.2873386503598367,215.50999450683597,1.7159792697461373,214.91000366210938,-2.2334942123871833,211.63999938964844,-0.05795550346960299
6287,2023-01-25,214.9499969482422,215.2100067138672,211.97000122070312,213.8300018310547,350700.0,-0.0025984760469009993,2.951190919240789,2.285749875435709,66.93112303714337,65.08654905549307,-1.4683788270331775,-7.163462747452456,-13.78719098940877,-26.117994044904492,23.82760468835496,3.539993286132841,5.910275033191766,5.802996826171864,-4.648711736898633,16.25470538924236,0.5771425446366152,11.028851107707112,-3.0252020263671966,58.41221859836144,-6.5143652293333005,5.225854281535241,1,-1.0649948120117188,-7.624992370605469,-17.384998321533203,-25.75499725341797,-14.289993286132812,2,-0.06024655562735559,-1.3015418419471154,215.50999450683597,-1.2873386503598367,215.50999450683597,1.7159792697461373,214.91000366210938,-0.06024655562735559
6288,2023-01-26,217.88999938964844,217.9499969482422,215.75,216.1000061035156,351700.0,0.01367761099393805,1.3036757128134662,1.598215258855611,85.48709828118649,67.75186133339912,-3.8367645156548065,-9.50220283318788,-16.250004935713832,-28.78680380488646,24.69844419665091,3.0,6.134467096564663,8.051999664306635,-2.8058965916951593,18.90989592030843,2.623051536305752,13.480947792307518,-5.9199981689453125,92.6734409291762,19.109084919565774,5.428948128000892,1,-3.649993896484375,-9.419998168945312,-18.255001068115234,-28.69499969482422,-18.05999755859375,3,-0.08954056891774365,2.951190919240789,214.9499969482422,-1.3015418419471154,215.50999450683597,-1.2873386503598367,215.50999450683597,-0.08954056891774365
6289,2023-01-27,218.5200042724609,219.6000061035156,216.6000061035156,216.94000244140625,374700.0,0.0028913896212641177,-1.6548737095826112,0.8826858979276654,82.20382801532277,69.66371561003037,-4.014136227865521,-9.236134606210356,-16.323120372956026,-29.123551619422216,25.986773647093248,3.0,6.4553747753157324,7.812504577636702,-2.8933570985817596,18.518366253855163,2.4595737395274853,13.165435415745918,-6.550003051757784,85.84533237341007,9.52478055828739,5.352930838109226,1,-3.7099990844726562,-9.480003356933594,-17.93500900268552,-29.32500457763669,-20.57000732421872,4,-0.09262312418742158,1.3036757128134662,217.88999938964844,2.951190919240789,214.9499969482422,-1.3015418419471154,215.50999450683597,-0.09262312418742158
6290,2023-01-30,216.19000244140625,219.83999633789062,215.8600006103516,217.8999938964844,347100.0,-0.01066264774619674,-2.3586531032707234,-1.0822718185944922,69.94976099668298,70.18308941497754,-1.482617996908317,-6.381957193976035,-13.615590765396064,-26.524276709847328,27.243765175385835,3.979995727539034,6.398779188854775,4.942002868652338,-5.722807299445805,15.60681303675048,-0.39040221539673325,10.27440795270141,-2.8466003417968864,53.621395666268555,-20.83546323615444,5.3324050840490695,1,-1.2600021362304688,-6.410003662109375,-15.475006103515625,-26.99500274658203,-17.860000610351562,0,-0.08955085985346933,-1.6548737095826112,218.5200042724609,1.3036757128134662,217.88999938964844,2.951190919240789,214.9499969482422,-0.08955085985346933
6291,2023-01-31,218.0500030517578,218.13999938964844,216.1300048828125,217.2400054931641,409000.0,0.00860354590567014,3.0606350184956845,-0.47368514982240156,73.36124039586323,71.54104758181118,-3.1100083836258534,-7.640544675790011,-15.13378716307426,-28.169155513684814,28.568686087794724,2.0099945068359375,6.360476291723245,6.171503448486334,-4.538454048195092,16.88146094516776,0.816524700145635,11.526482196827033,-3.4072821044921966,77.25547145228087,3.6647273969715144,5.35497874834071,1,-3.1200027465820312,-8.270004272460938,-17.087509155273438,-28.855003356933594,-21.960006713867188,1,-0.09988534040115127,-2.3586531032707234,216.19000244140625,-1.6548737095826112,218.5200042724609,1.3036757128134662,217.88999938964844,-0.09988534040115127
6292,2023-02-01,220.72999572753903,221.4199981689453,216.5399932861328,217.22000122070312,508300.0,0.012290725238582434,-1.0041045115161313,4.333339612689439,72.07602926238738,72.31465150819616,-4.997085855683196,-9.316760709843294,-17.369310772517764,-30.629032164921483,29.400940910045016,4.8800048828125,6.184864932227384,7.910996246337874,-2.4134926072889016,18.23548509996465,2.748751819524472,13.073240673151275,-5.047819702148416,87.83064084243564,16.733698294511314,5.162244426813392,2,-4.680000305175753,-10.159996032714815,-19.512500762939425,-31.534996032714815,-29.529998779296847,2,-0.10750689161807658,3.0606350184956845,218.0500030517578,-2.3586531032707234,216.19000244140625,-1.6548737095826112,218.5200042724609,-0.10750689161807658
6293,2023-02-02,222.3699951171875,224.55999755859372,221.2700042724609,222.8999938964844,379300.0,0.007429889101582932,-1.4102687354676657,-0.15099703952946406,72.57060756176205,73.2556301377903,-5.537275160288999,-10.153395657268817,-18.494710774516477,-32.08871817437941,30.418557342461934,3.8300018310546875,6.003687766293041,8.710495758056652,-1.8598320340160512,19.280823550129355,3.4253318620203004,13.995659654093004,-6.239990234375,74.82754931484521,7.007625063284351,5.285163896036353,2,-4.1049957275390625,-10.229995727539062,-20.932498931884766,-33.17499542236328,-31.110000610351534,3,-0.09763003971663131,-1.0041045115161313,220.72999572753903,3.0606350184956845,218.0500030517578,-2.3586531032707234,216.19000244140625,-0.09763003971663131
6294,2023-02-03,217.72999572753903,220.16000366210938,216.72000122070312,219.0800018310547,497100.0,-0.020866121740944488,-1.0415474336219075,2.547187194103677,57.7768624154506,72.49011928012135,-0.5086867414028973,-4.342812104774708,-13.424038874403323,-27.269286063306964,31.76765157547391,5.649993896484375,6.05153590827797,3.185996246337851,-5.350703182971898,11.7226956756476,-1.0823534683170237,7.454345960992725,6.8300018310546875,21.49420428894844,-41.32324547057712,4.26834971465487,2,0.5350036621094034,-5.589996337890597,-17.182498931884737,-28.534996032714815,-25.669998168945312,4,-0.08221188741896579,-1.4102687354676657,222.3699951171875,-1.0041045115161313,220.72999572753903,3.0606350184956845,218.0500030517578,-0.08221188741896579
6295,2023-02-06,213.72999572753903,217.07000732421875,212.75999450683597,216.1499938964844,548700.0,-0.018371377754517026,1.0234683095438375,1.7925831317675294,48.66023533105969,69.89075392187317,3.5897701249911904,0.337647763316653,-9.100279004712291,-22.94698965716728,32.63228721440365,4.970001220703068,5.9415513901391535,-1.235003662109392,-8.605047846670118,6.135040522451334,-4.920025754389769,2.450018430170985,10.830001831054688,8.220347202016821,-50.55667005204306,3.6850220922803656,2,4.535003662109403,-1.5899963378905966,-13.13249969482419,-22.24999999999997,-21.83000183105463,0,-0.07383146537565577,-1.0415474336219075,217.72999572753903,-1.4102687354676657,222.3699951171875,-1.0041045115161313,220.72999572753903,-0.07383146537565577
6296,2023-02-07,215.8600006103516,216.3000030517578,210.6000061035156,212.77999877929688,672500.0,0.009965867802326889,1.8787814567495125,-1.2727289923516656,56.330458576708985,68.71290231515823,1.6926332658863146,-1.2574743848347225,-10.928290320885907,-24.7324936531366,32.71229956753437,5.699996948242216,5.711236138300137,0.5145011901855696,-6.147608061851827,7.176610442222966,-2.8165534358331286,3.845555816204268,8.227996826171818,37.67906680861616,-22.21750279030133,3.3310546260187035,2,1.7200012207030682,-3.7200012207031534,-15.232501983642607,-24.080001831054716,-21.68000793457034,1,-0.08121003766205048,1.0234683095438375,213.72999572753903,-1.0415474336219075,217.72999572753903,-1.4102687354676657,222.3699951171875,-0.08121003766205048
6297,2023-02-08,212.3600006103516,215.00999450683597,211.4600067138672,214.22999572753903,482800.0,-0.01621421286993252,1.0699681477658773,-0.607140910869875,51.16959267260828,64.89984613642733,5.349123734036851,2.7256597876011597,-7.146555842905087,-20.845449841765998,32.79663588765098,4.399993896484403,5.311329912462838,-3.203498840332003,-9.094239740110226,2.68724205944622,-6.148869290221114,-0.2581283904428915,10.918717346191357,12.607418224427164,-49.190845487957986,2.9453704498891113,2,5.220001220703068,-0.22000122070315342,-11.160003662109403,-20.580001831054716,-19.009994506835994,2,-0.07661520166556202,1.8787814567495125,215.8600006103516,1.0234683095438375,213.72999572753903,-1.0415474336219075,217.72999572753903,-0.07661520166556202
6298,2023-02-09,208.08999633789062,214.6199951171875,207.16000366210938,213.7899932861328,937800.0,-0.020107384913299997,1.0271714229441582,3.048134669364934,39.2699691847351,60.12941737747313,9.03269076486356,7.076524708978155,-2.602519846333678,-16.21584886870329,32.069583890239706,7.459991455078125,4.562380835036578,-7.294503021240246,-13.862079046805974,-0.7269269956745177,-10.578291034023124,-4.0107150084573675,14.42799890747068,7.153789813701923,-52.05809598858984,3.2837880127828667,2,7.7700042724609375,4.0500030517578125,-5.714996337890625,-15.944992065429688,-9.910003662109375,3,-0.08116680132101561,1.0699681477658773,212.3600006103516,1.8787814567495125,215.8600006103516,1.0234683095438375,213.72999572753903,-0.08116680132101561
6299,2023-02-10,210.17999267578125,211.57000732421875,197.83999633789062,203.5,1374900.0,0.010043713655974784,1.9027439948900917,-1.17192916705706,41.98977885995257,57.0227526956142,6.297501951609519,5.0268844441210945,-4.298604996116779,-17.950243934644675,31.636583610228303,13.730010986328125,4.1354159459629045,-5.066506195068371,-11.95833892795602,1.8253265378192793,-8.512422561512182,-1.62058982862456,11.109363242919898,64.17051111756481,5.461433448991613,3.4459163664438215,2,1.0200042724609375,1.0200042724609375,-7.394992828369141,-18.034988403320312,-9.579986572265653,4,-0.09001807416622587,1.0271714229441582,208.08999633789062,1.0699681477658773,212.3600006103516,1.8787814567495125,215.8600006103516,-0.09001807416622587
6300,2023-02-13,212.8699951171875,213.0500030517578,209.44000244140625,210.66000366210938,723500.0,0.012798565682490048,1.8093309900966585,0.33083740691671615,46.32925626147005,54.01919890290385,3.4498154883154086,2.376833736121597,-6.711670212825766,-20.240803191317468,30.860456810680926,3.6100006103515625,2.988044841499459,-2.3245033264160213,-9.27424655901467,4.625239906182628,-5.79937494271536,1.1503682898833176,6.07442484343261,81.41924871569151,22.54065565837704,3.474871616299332,2,-1.6699981689453125,-1.6699981689453125,-10.184993743896484,-20.724990844726562,-15.709991455078125,0,-0.09775918652667615,1.9027439948900917,210.17999267578125,1.0271714229441582,208.08999633789062,1.0699681477658773,212.3600006103516,-0.09775918652667615
6301,2023-02-14,213.82000732421875,215.33999633789062,211.8600006103516,212.7400054931641,582800.0,0.004462875129528143,-1.450691209576492,0.48869050084923527,48.4456823109391,51.39360479718738,2.0525224350285782,1.449139822735134,-7.521448943914777,-20.813567426540544,29.570765236667263,3.479995727539034,2.0419262480325813,-1.34149169921875,-8.311757188640598,5.628773790203098,-4.826624443929688,2.1436410454921884,3.013970274128411,91.31434849330358,31.039311554184067,3.48513274471093,2,-2.6200103759765625,-2.6200103759765625,-11.135005950927734,-21.280006408691406,-13.20001220703125,1,-0.10251619435451931,1.8093309900966585,212.8699951171875,1.9027439948900917,210.17999267578125,1.0271714229441582,208.08999633789062,-0.10251619435451931
6302,2023-02-15,213.5800018310547,214.0,210.4199981689453,212.52999877929688,624900.0,-0.0011224650871896058,2.78836294938763,0.9722233995959509,43.595847798564186,48.17418704572095,1.3093321061002143,1.885027228608294,-7.061479844650222,-20.160667987304606,28.656639477818867,3.5800018310546875,1.5474446880153891,-1.6444969177246094,-8.528873336403478,5.23987950095426,-5.086685127064044,1.797691291614825,1.7599945068359375,89.94288853236607,32.37119186225059,3.442188209339431,2,-4.5800018310546875,-2.3800048828125,-10.252498626708984,-21.040000915527344,-11.699996948242188,2,-0.09083251703789741,-1.450691209576492,213.82000732421875,1.8093309900966585,212.8699951171875,1.9027439948900917,210.17999267578125,-0.09083251703789741
6303,2023-02-16,207.4199981689453,211.6000061035156,207.25,210.25,507700.0,-0.028841668739108095,-1.7444849313353916,-2.695232005580341,35.83461009104646,45.736159009676044,5.728026533103076,8.129471099639744,-0.593492370438895,-13.604389560236882,28.367856486378408,6.3300018310546875,0.5836396255546674,-7.593500518798834,-15.164855216906943,-0.02214582069072435,-11.379177867852889,-3.807823169744779,7.9199981689453125,54.74286760602679,0.7167132936257801,3.785677349054053,2,0.035003662109375,3.779998779296875,-4.092494964599609,-14.879997253417969,-3.4900054931640625,3,-0.06783334388986728,2.78836294938763,213.5800018310547,-1.450691209576492,213.82000732421875,1.8093309900966585,212.8699951171875,-0.06783334388986728
6304,2023-02-17,204.7100067138672,206.7700042724609,203.8500061035156,206.7100067138672,767100.0,-0.013065237098646598,1.754721598433885,0.706713323664048,35.490404438778796,44.272844466089275,7.148666592655502,10.578488182168314,2.3941843328583445,-10.504749387727713,27.98304770802065,3.569992065429716,-0.68095296732983,-9.793492126464855,-18.657908817932878,-0.9290754349968324,-14.225700472198866,-5.361283780730844,9.289993286132812,7.48478103818309,-44.66788141119261,4.432208345734018,2,2.3599929809570312,6.489990234375,-0.4275093078613281,-11.215011596679688,-0.5900115966796875,4,-0.03189885117444813,-1.7444849313353916,207.4199981689453,2.78836294938763,213.5800018310547,-1.450691209576492,213.82000732421875,-0.03189885117444813
6305,2023-02-21,203.8699951171875,205.41000366210938,202.6199951171875,203.2700042724609,668100.0,-0.004103422251623523,-1.9368369485781287,-0.29999542236329546,31.60352986963528,41.525407943081085,7.200120996539823,11.069275543941643,3.5549125272237347,-9.262445735465121,27.17639370458097,2.790008544921875,-2.244446115622111,-10.051503753662104,-20.088580641972243,-0.01442686535196458,-15.070042197817173,-5.032965309507034,8.514004516601574,9.82704308208316,-37.53302505447868,5.018538444155065,2,2.720001220703125,7.3300018310546875,1.0275077819824219,-9.759994506835938,1.5,1,-0.01603957959479163,1.754721598433885,204.7100067138672,-1.7444849313353916,207.4199981689453,2.78836294938763,213.5800018310547,-0.01603957959479163
6306,2023-02-22,203.0200042724609,205.1999969482422,201.92999267578125,204.94000244140625,685900.0,-0.004169278781009478,1.6803454507932736,-3.200045777065586,25.878533294982134,38.715290234455956,6.746707097649335,11.526542242681813,4.67690038834607,-8.087024882256486,26.358221448399544,3.2700042724609375,-3.2599623561318367,-10.276995086669956,-21.3940574351428,0.8400672618028864,-15.835526260906363,-4.718463912433549,7.90959503173832,9.030745113903333,-31.83819411404583,5.558531174236417,2,3.569992065429716,8.179992675781278,2.7524909973144815,-8.150009155273409,3.0800018310546875,2,-0.028864153714070362,-1.9368369485781287,203.8699951171875,1.754721598433885,204.7100067138672,-1.7444849313353916,207.4199981689453,-0.028864153714070362
6307,2023-02-23,202.0,204.4499969482422,200.8600006103516,203.6999969482422,519500.0,-0.005024156491948539,1.243749850988228,0.8854159216078833,21.77891388282417,36.771839645354746,6.864473554018446,12.149533925014993,5.953952751266854,-6.726334918072695,26.050951456954508,3.5899963378905966,-3.801371642263973,-10.649499511718744,-22.81980660404139,1.5208075806039005,-16.734653057880053,-4.564345965557436,7.620639007568371,10.614514027707123,-24.88655446513158,6.085153546161315,2,4.589996337890625,9.199996948242188,4.937496185302734,-5.965003967285156,9.330001831054688,3,-0.006831707340655968,1.6803454507932736,203.0200042724609,-1.9368369485781287,203.8699951171875,1.754721598433885,204.7100067138672,-0.006831707340655968
6308,2023-02-24,198.3800048828125,199.52999877929688,196.94000244140625,199.52999877929688,640800.0,-0.017920767906868806,3.5043653636918504,0.6764682122950157,22.412349038375055,34.596569665179466,10.015494642355378,15.002112459575443,9.729110335811015,-2.7438066189049266,25.490657322773096,5.05999755859375,-4.945194180108274,-13.293994903564453,-26.754865475534473,0.16687566840556656,-20.024430189549463,-6.563559617579443,10.062569857788105,14.649055678270942,-21.68922163324764,6.73043528598501,2,7.7599945068359375,12.3699951171875,8.922496795654297,-1.9800033569335938,14.959991455078125,4,0.017642907116911966,1.243749850988228,202.0,1.6803454507932736,203.0200042724609,-1.9368369485781287,203.8699951171875,0.017642907116911966
6309,2023-02-27,198.27999877929688,200.02999877929688,197.6699981689453,199.75999450683597,405500.0,-0.0005041138272715573,1.336629325517627,1.2869596369716034,25.216582083349152,32.25071697872159,9.219498154714188,14.238032451774984,9.900562952793848,-2.3675844858573214,24.62592910611047,2.3600006103515625,-5.755225232821658,-12.382000732421886,-26.692284249226645,1.9282827843828727,-19.537142490824266,-5.226858974019507,8.782267285400394,15.8204975769695,-23.080015664367906,7.155141758402384,2,7.8600006103515625,12.470001220703125,9.320003509521484,-1.8799972534179688,15.570007324218722,0,0.02849502688757477,3.5043653636918504,198.3800048828125,1.243749850988228,202.0,1.6803454507932736,203.0200042724609,0.02849502688757477
6310,2023-02-28,196.8300018310547,198.9900054931641,196.50999450683597,198.19000244140625,631100.0,-0.007312875515276596,-1.4799920654902934,0.9189219840606878,18.793070142338507,28.955982293321526,9.113308523349076,14.928660213645628,11.454665075140696,-0.7134223670726669,23.995778203618713,2.480010986328125,-5.873224101405924,-12.863997650146473,-28.183403165199138,2.455407864906192,-20.523700407672806,-5.2042948926201404,9.01759259884767,3.6824768045397445,-33.91133800655558,7.659702757526326,2,8.424995422363281,13.704994201660156,12.305000305175781,-0.43000030517578125,15.610000610351562,1,0.03703700258251308,1.336629325517627,198.27999877929688,3.5043653636918504,198.3800048828125,1.243749850988228,202.0,0.03703700258251308
6311,2023-03-01,196.2700042724609,198.83999633789062,195.6999969482422,196.58999633789062,514500.0,-0.002845082321720649,-3.3013492469926735,0.23528817780971248,20.798574148803795,26.422951887792596,7.735508811432936,14.517618230083059,12.152770215265576,0.043010382904384414,23.36767064551055,3.1399993896484375,-6.303777058049235,-12.334995269775419,-28.238734086672025,3.568743547121187,-20.286864678223708,-4.38312586132713,8.270326168212165,6.514369419642533,-32.82563510082335,7.9518694084483,3,7.379997253417997,13.85999298095706,13.564998626709013,0.5599975585937784,16.789993286132812,2,0.04636465403085244,-1.4799920654902934,196.8300018310547,1.336629325517627,198.27999877929688,3.5043653636918504,198.3800048828125,0.04636465403085244
6312,2023-03-02,197.0,197.47000122070312,194.7700042724609,195.88999938964844,406800.0,0.0037193443299960993,1.6341394427945406,-3.468837919030735,26.905473079465196,25.430825553172454,4.924134339967253,12.562777970711181,11.540619137601766,-0.4557299258360672,22.269560270119783,2.699996948242216,-7.1709364210376805,-10.418499755859386,-26.051913106497466,5.214913594778693,-18.235206431178426,-2.6017930805403466,6.125877081884141,42.395400311558426,-0.9739763094314284,7.816706675319042,3,3.770004272460909,12.665000915527315,13.387504577636719,1.1800003051757812,15.580001831054688,3,0.046192924383327894,-3.3013492469926735,196.2700042724609,-1.4799920654902934,196.8300018310547,1.336629325517627,198.27999877929688,0.046192924383327894
6313,2023-03-03,200.66000366210938,200.82000732421875,197.4499969482422,198.02999877929688,543900.0,0.018578698792433457,1.2847433430575383,2.369372465461544,31.391746181726248,24.975419080166617,0.22840278742100395,7.581637096132965,8.048577082612837,-3.7934662886160027,20.397969644086555,3.82000732421875,-8.226867068505726,-5.672996520996094,-19.885526435213734,8.539533393221546,-12.7792614781049,1.4332684361127122,0.9618163140785896,97.3553127041335,54.278344061753415,7.106264957108819,3,-0.5699996948242188,9.00499725341794,9.944999694824219,-2.3649978637695312,13.029998779296875,4,0.05317451397495487,1.6341394427945406,197.0,-3.3013492469926735,196.2700042724609,-1.4799920654902934,196.8300018310547,0.05317451397495487
6314,2023-03-06,199.8300018310547,202.57000732421875,199.63999938964844,200.92999267578125,379300.0,-0.004136359094522479,-2.9594816120750984,-0.4182466929682061,22.51268080398073,23.965324739538328,0.32785646353096354,7.380246965531569,8.967823509010316,-2.6288605156919402,19.633680663732854,2.9300079345703125,-9.208874483815919,-5.607998657226574,-19.031136750002787,7.815139435549639,-12.319567703614666,1.1035703891615185,-5.059997558593778,64.87173819058233,25.544140489340236,6.711569046388105,3,0.154998779296875,9.834999084472628,11.525001525878906,2.6050033569335938,12.770004272460909,0,0.0676074382377172,1.2847433430575383,200.66000366210938,1.6341394427945406,197.0,-3.3013492469926735,196.2700042724609,0.0676074382377172
6315,2023-03-07,197.9499969482422,201.02999877929688,197.22000122070312,199.7700042724609,481400.0,-0.009408021145903556,-1.3231701076489362,1.6545658838380077,17.809321538159722,23.06874565544695,1.4301992498512277,8.450711305620985,10.850334955520054,-0.3882557526121104,19.961218530154625,3.80999755859375,-9.446547231607155,-6.699003601074224,-19.923547100255917,6.525539898107468,-13.311275350665085,-0.08673185148336415,-3.0239926147461347,40.769120918031206,7.686303006294409,6.612271749590851,3,1.660003662109375,11.715003967285128,13.975006103515597,6.725006103515625,18.919998168945312,1,0.08032336145693786,-2.9594816120750984,199.8300018310547,1.2847433430575383,200.66000366210938,1.6341394427945406,197.0,0.08032336145693786
6316,2023-03-08,198.3300018310547,198.75,196.27999877929688,197.3500061035156,500000.0,0.0019197013825256182,1.7142988891217774,-0.538457024045096,19.2416402915604,22.786826367528754,0.3519679886779272,7.0516051769831165,10.521792494785672,-0.4144041043859943,20.851341061929777,2.470001220703125,-9.49784876824313,-5.442498779296869,-17.83603525849759,6.95103769990385,-11.639267018897243,0.7542694603035045,-3.2511174377441705,45.640976483867945,18.93469921472493,6.1967682396003605,3,0.34000396728515625,11.334999084472628,14.02499771118164,6.724998474121094,18.1300048828125,2,0.07114405526185097,-1.3231701076489362,197.9499969482422,-2.9594816120750984,199.8300018310547,1.2847433430575383,200.66000366210938,0.07114405526185097
6317,2023-03-09,196.08999633789062,200.0,195.3800048828125,198.8600006103516,348600.0,-0.011294335060169969,-1.2052550119266556,-2.8265472946671326,22.85578294657533,22.83609680177323,1.8612028292436094,8.443087007853364,12.778943121562463,2.1513430401349183,21.675961084571476,4.6199951171875,-9.40948111445499,-6.869004058837902,-19.02274603739329,5.284737919717486,-12.945875048115596,-0.792133069560208,-0.8612894859619473,9.87470394988158,-12.736338050382775,6.0768709892776895,3,2.5800094604492188,13.57500457763669,16.265003204345703,9.459999084472656,21.040008544921875,3,0.08654190186969757,1.7142988891217774,198.3300018310547,-1.3231701076489362,197.9499969482422,-2.9594816120750984,199.8300018310547,0.08654190186969757
6318,2023-03-10,191.1999969482422,194.4499969482422,190.55999755859372,194.4499969482422,507500.0,-0.024937526038922853,1.3938457782452098,1.1732833888781657,20.694145263556564,22.333603821796277,6.286727470560919,12.651500231956277,17.618335451045652,7.386185037004509,23.72573650178052,5.529998779296903,-9.193950285128636,-10.914503479003912,-23.8867191171353,2.057712159127476,-17.400611298069606,-4.428395659938218,11.370010375976562,5.328883174435611,-18.402581600549816,6.486107819065692,3,5.3650054931640625,16.360000610351534,22.110000610351562,15.139999389648438,26.770004272460938,4,0.11182011100450007,-1.2052550119266556,196.08999633789062,1.7142988891217774,198.3300018310547,-1.3231701076489362,197.9499969482422,0.11182011100450007
6319,2023-03-13,191.25999450683597,193.0800018310547,189.6000061035156,190.80999755859372,492600.0,0.00031379476752824154,-1.425101149999706,-0.1384605994591521,21.688374065682154,22.65530425772335,5.728650800723386,11.70132012259839,17.60216416794441,7.587539555762703,24.46539411497291,3.479995727539091,-8.769585708586192,-9.908506011962857,-23.16065273140549,3.3436407074797785,-16.534579371684174,-3.282432652241539,11.069812622070287,14.523092449898737,-10.51414492658768,6.626073359721319,3,4.825012207031222,13.620010375976534,23.94250488281247,16.650001525878878,24.360000610351534,0,0.11727495858402626,1.3938457782452098,191.1999969482422,-1.2052550119266556,196.08999633789062,1.7142988891217774,198.3300018310547,0.11727495858402626
6320,2023-03-14,192.05999755859372,194.02999877929688,190.75,193.0500030517578,564000.0,0.0041828039042903775,1.2237302864000084,-2.2000271269198626,25.337536936611514,23.159633456368653,4.672198033118661,9.762896555171864,16.71917593522639,7.002863639724069,25.452483048014603,3.279998779296875,-8.129323443104681,-8.068003082275425,-20.70528431570108,4.569278151150229,-14.386643698988252,-1.749362465562598,9.760617529296894,23.65377787298218,-3.2673850084814227,6.318640616712825,3,4.025009155273466,11.275009155273466,23.142501831054716,15.849998474121122,23.210006713867188,1,0.10694579197136322,-1.425101149999706,191.25999450683597,1.3938457782452098,191.1999969482422,-1.2052550119266556,196.08999633789062,0.10694579197136322
6321,2023-03-15,191.8999938964844,192.1499938964844,189.4900054931641,190.1699981689453,522900.0,-0.0008330920761389082,1.385644394265908,-1.7474607358086127,26.357681180126477,23.09876768977546,4.634492891211096,8.639456909635726,16.790689988619164,7.392064007962773,27.003200584403032,2.6599884033203125,-7.727466300420019,-7.132006072998024,-18.508656807175583,4.244644661179535,-12.820331440086818,-1.4436807059092303,9.43179683203121,22.93044398598694,-5.803340584280797,5.688325367088786,3,4.130012512207003,10.995010375976534,23.302505493164034,16.01000213623044,25.660003662109318,2,0.1301198645903685,1.2237302864000084,192.05999755859372,-1.425101149999706,191.25999450683597,1.3938457782452098,191.1999969482422,0.1301198645903685
6322,2023-03-16,194.17999267578125,195.30999755859372,191.1499938964844,191.32000732421875,456900.0,0.011881182135559332,-1.599992370634583,1.6531748061775926,39.510469256847365,24.000848031455583,2.1371533519005084,5.092640052958529,14.560348541587246,5.41161431350784,28.11717361594418,4.160003662109318,-6.932081040408775,-3.8820068359374886,-13.14839729890744,5.384383627032463,-8.51520206742245,0.751188395547473,6.441290938613264,80.58408207247179,48.000388745830335,4.633195231484972,3,1.8500137329101562,8.235008239746094,20.680007934570312,13.730003356933594,21.460006713867188,3,0.11473897867164129,1.385644394265908,191.8999938964844,1.2237302864000084,192.05999755859372,-1.425101149999706,191.25999450683597,0.11473897867164129
6323,2023-03-17,193.3500061035156,195.8600006103516,192.4600067138672,193.0399932861328,936200.0,-0.004274315601872858,-3.625886211943529,0.10839664518330988,38.12049957643064,25.73505011728335,2.0351927414245097,5.074672817043506,15.314025743129008,6.531700557492371,28.765143127603665,3.3999938964844034,-6.2753733962025535,-4.008493804931675,-12.376301443133883,4.359313833270534,-8.192397624032793,0.17541001416944368,6.603400823605085,60.59660234175792,24.82288595543163,4.18390381910111,3,1.9099960327148722,9.064994812011747,21.509994506835966,14.559989929199247,19.47999572753909,4,0.12298938726986952,-1.599992370634583,194.17999267578125,1.385644394265908,191.8999938964844,1.2237302864000084,192.05999755859372,0.12298938726986952
6324,2023-03-20,198.17999267578125,198.3699951171875,192.44000244140625,193.4900054931641,1384200.0,0.02498053488387164,1.3392512647960826,15.128365408280077,52.79732993209109,29.622606605497946,-3.4123014581363122,-0.28417949869236736,10.640234794385321,1.9741450900692712,28.761596266814248,5.92999267578125,-5.848954475256448,1.147993469238287,-6.489781297249095,8.78576823572567,-2.670893914005404,4.966880852481978,1.1456101653020312,97.86033036691587,55.6302405890312,3.818887383243691,3,-3.4349899291992188,4.235008239746094,15.82000732421875,9.730003356933594,14.020004272460938,0,0.09985876110762582,-3.625886211943529,193.3500061035156,-1.599992370634583,194.17999267578125,1.385644394265908,191.8999938964844,0.09985876110762582
6325,2023-03-21,200.6000061035156,201.4499969482422,197.9600067138672,198.02999877929688,913400.0,0.01221118940948518,-1.575646670645601,0.5479774728903581,58.330128733896544,33.965771987979736,-6.053466462079143,-3.121788898584157,8.237864191105587,-0.2463347399098268,28.351862335724796,3.489990234375,-5.736691260109922,3.7315063476562216,-3.4140769007189817,10.877089596031425,0.15871472346861992,7.304297971843823,-11.110000610351506,92.89304806011636,44.238950905349,3.572791624187607,3,-5.130004882812472,1.8149948120117472,10.599990844726591,7.309989929199247,16.299987792968807,1,0.07487531683284776,1.3392512647960826,198.17999267578125,-3.625886211943529,193.3500061035156,-1.599992370634583,194.17999267578125,0.07487531683284776
6326,2023-03-22,197.16000366210938,202.2700042724609,197.0800018310547,199.72000122070312,539100.0,-0.017148565985741215,-2.8161765530859557,-0.9961051606621337,50.27875190601866,37.012768539029,-3.125568535007602,-0.15105755229438955,11.561120518131304,3.4204106174870503,27.888392315769252,5.190002441406222,-5.443750541062201,0.5845039367675895,-5.953787263769755,7.122795137304934,-2.6846416635010826,3.8536495370362616,-7.430798339843733,54.046799979691585,4.410956385994652,3.2691456002686774,3,-1.279998779296875,5.254997253417969,14.039993286132812,10.749992370605469,24.639999389648438,2,0.09185433289699185,-1.575646670645601,200.6000061035156,1.3392512647960826,198.17999267578125,-3.625886211943529,193.3500061035156,0.09185433289699185
6327,2023-03-23,200.6199951171875,202.7100067138672,198.07000732421875,198.75999450683597,675800.0,0.017549154954408674,-1.8642192761438294,-0.7265634313234517,49.92980957031249,40.2611756842241,-6.565875759069343,-3.920755640970441,8.03024077997702,0.1968101747181379,27.220340800720177,5.5500030517578125,-4.748700600888725,4.1134956359863395,-2.209336261700514,10.436327533673193,0.9520796871429127,7.274911584829766,-10.389157836914052,79.64936000772596,34.560532059162924,3.1614159488434317,3,-4.519989013671875,1.1250076293945312,10.580001831054688,7.290000915527344,18.779998779296903,3,0.08443825567591667,-2.8161765530859557,197.16000366210938,-1.575646670645601,200.6000061035156,1.3392512647960826,198.17999267578125,0.08443825567591667
6328,2023-03-24,201.8800048828125,202.08999633789062,199.50999450683597,200.2899932861328,528600.0,0.006280579185983015,1.5671730169213318,0.8548446639375997,53.54303921449697,43.8005829229813,-6.874539531786581,-5.1701880263705675,6.594209480600426,-1.0977842988098132,26.018266838635608,2.580001831054659,-4.069968697589303,5.198505401611328,-1.5237827902989522,11.920793593521608,1.8373613056561737,8.559649497566483,-10.90041743652344,91.91819390688725,47.29392648041156,3.3611440959551406,3,-5.779998779296875,-1.3349990844726562,8.219993591308594,7.314994812011719,17.72999572753909,4,0.06815927369737951,-1.8642192761438294,200.6199951171875,-2.8161765530859557,197.16000366210938,-1.575646670645601,200.6000061035156,0.06815927369737951
6329,2023-03-27,203.92999267578125,204.3000030517578,201.8800048828125,201.8800048828125,715400.0,0.010154486543423324,-1.3609878822163337,1.2892910952659713,60.2749099809816,47.682513261244644,-7.753665152067072,-7.141329042141535,4.3474497108932155,-3.124323113841342,24.727655365598878,2.4199981689453125,-3.3864141076880685,6.965993499755854,-0.47553768218512005,14.407524681696827,3.2452279087853526,10.686759090726355,-12.246580073437514,94.87520341526302,47.70761587494543,3.720765590970493,3,-7.0349884033203125,-5.79998779296875,5.3975067138671875,5.265007019042969,18.650009155273438,0,0.04364247278438893,1.5671730169213318,201.8800048828125,-1.8642192761438294,200.6199951171875,-2.8161765530859557,197.16000366210938,0.04364247278438893
6330,2023-03-28,204.1199951171875,204.27999877929688,202.32000732421875,202.9199981689453,527400.0,0.0009317042525878172,1.5789288761732672,0.585367850656504,60.013828448073426,51.42208517990541,-6.764402058605896,-7.12234720328658,3.9275553029999344,-3.2338082269760378,23.219974861073908,1.959991455078125,-2.1262931404520202,6.791496276855469,-1.3075089589019342,14.890501512612872,2.7419936589767815,10.840998894734156,-11.427255278890641,97.50681573218928,48.07463758065798,4.049502617878695,3,-6.394996643066406,-6.669990539550781,5.015003204345703,5.075004577636719,16.65000915527341,1,0.03958456802047183,-1.3609878822163337,203.92999267578125,1.5671730169213318,201.8800048828125,-1.8642192761438294,200.6199951171875,0.03958456802047183
6331,2023-03-29,205.3699951171875,207.16000366210938,205.27999877929688,205.41000366210938,444400.0,0.006123848862931602,-16.090858648911084,-0.03334053889093753,66.61891916115965,54.43413516927345,-6.596429814506763,-8.06936382061474,2.4390732121510155,-4.229785111355682,21.75542002135752,3.040008544921875,-0.7901106211566002,7.586496734619146,-1.250932250205949,16.42392571944424,3.1677822422065844,12.005211227031708,-11.748674221813758,80.30792886614898,24.80325078963665,4.418714492412555,3,-5.5699920654296875,-7.044990539550781,3.5250015258789062,3.8250045776367188,14.120010375976591,2,0.05614256733422862,1.5789288761732672,204.1199951171875,-1.3609878822163337,203.92999267578125,1.5671730169213318,201.8800048828125,0.05614256733422862
6332,2023-03-30,206.1000061035156,206.3000030517578,205.2100067138672,205.8999938964844,762000.0,0.003554613642131832,2.6332841666242817,-4.999237223492096,81.35524537050429,59.23799581305942,-6.099163249004789,-8.519467259885715,1.543779478040051,-4.596440045388789,20.085498327609834,1.089996337890625,0.5130682507956408,7.861507415771456,-1.7124225692018342,17.435437400744746,3.074542423284811,12.648472408258101,-11.124816931468303,86.14383934608645,23.288772436597604,4.786964992486638,3,-6.300003051757784,-7.775001525878878,2.7949905395508097,3.3249893188476847,13.769989013671903,3,0.07617659623142736,-16.090858648911084,205.3699951171875,1.5789288761732672,204.1199951171875,-1.3609878822163337,203.92999267578125,0.07617659623142736
6333,2023-03-31,211.3300018310547,211.66000366210938,206.72999572753903,207.13999938964844,904200.0,0.025376009571354885,1.0329904042787597,20.948733597808822,84.68719738221785,62.78131441862905,-9.510625330422812,-13.606731518928825,-3.7722117200585217,-9.373093667681644,19.59146444270479,5.559997558593778,2.026539133764544,12.558003234863293,1.3638603292304197,23.752146140496166,6.960931782046856,18.15507468767973,-15.136331210001174,96.62574772756349,26.514528501024387,5.597071452816441,3,-6.959999084472656,-10.754997253417969,-2.4350051879882812,-1.9050064086914062,6.6399993896484375,4,0.038186684311303676,2.6332841666242817,206.1000061035156,-16.090858648911084,205.3699951171875,1.5789288761732672,204.1199951171875,0.038186684311303676
6334,2023-04-03,213.33999633789062,213.72000122070312,210.00999450683597,210.3800048828125,533900.0,0.009511164952541007,-1.0054024183039036,0.7064414630948739,85.3019409149407,65.77818243874506,-10.218622535397401,-15.33914157318435,-5.952036565715673,-10.932456576641442,19.627457252169645,3.710006713867159,3.182903264610559,13.892498016357422,0.9375301995483767,26.847465833166467,7.4150141079529135,20.36998192476193,-15.2903657519104,96.66662205030049,19.824627018485003,6.477483908404516,4,-7.939994812011719,-11.734992980957031,-4.894996643066406,-3.9150009155273438,9.600006103515625,0,0.029389727102696828,1.0329904042787597,211.3300018310547,2.6332841666242817,206.1000061035156,-16.090858648911084,205.3699951171875,0.029389727102696828
6335,2023-04-04,213.8500061035156,213.9600067138672,212.25999450683597,213.3600006103516,540100.0,0.002390596111275789,3.788721497496213,0.16554287422801786,85.99543987764937,69.74670332448181,-9.66817600855893,-15.385720454603614,-6.648794303326753,-11.029800389174369,19.307798645779453,1.7000122070312216,4.592253429407663,13.607507324218716,-0.8274456017381624,28.042460250175594,6.390030861240291,20.82498378719714,-13.606523628674154,98.7428501674104,14.45840915911512,7.217476462978433,4,-7.834999084472628,-12.124999999999972,-5.405006408691378,-3.915008544921875,6.619995117187528,1,0.04082298563654607,-1.0054024183039036,213.33999633789062,1.0329904042787597,211.3300018310547,2.6332841666242817,206.1000061035156,0.04082298563654607
6336,2023-04-05,212.44000244140625,214.3600006103516,211.97000122070312,214.0,546300.0,-0.006593423529886788,1.0964918151275977,-3.1836327966870694,80.82378929061565,73.17936773784882,-6.551753239613561,-13.559640675667481,-5.445773317583814,-9.172659766967257,18.855120871923308,2.389999389648466,5.334402241136786,11.492003631591786,-3.8970848372123044,26.881092100395875,3.7974593971897264,19.186547865993845,-10.0018760883207,79.01639945701997,-5.49915919756279,7.694544234402049,4,-5.505004882812472,-10.514999389648409,-4.545005798339844,-2.06500244140625,10.289993286132784,2,0.0392110795298648,3.788721497496213,213.8500061035156,-1.0054024183039036,213.33999633789062,1.0329904042787597,211.3300018310547,0.0392110795298648
6337,2023-04-06,213.05999755859372,213.05999755859372,210.00999450683597,211.3800048828125,257000.0,0.002918448079751279,2.6309718437784384,-1.0769200672952595,83.50899184088122,76.50891802966929,-5.835194316721896,-13.537156859279008,-6.2517610910042265,-9.541752568700304,18.500720856551002,3.0500030517577557,5.803863031153867,11.263498687744118,-4.8519759750231515,27.378973350511387,3.205761356360483,19.321236019127753,-8.47593383920028,82.96196304295594,-4.390021405984655,8.057737331383635,4,-4.93999481201169,-11.13499450683588,-6.169998168945284,-2.930000305175753,13.029998779296903,3,0.030179329804986166,1.0964918151275977,212.44000244140625,3.788721497496213,213.8500061035156,-1.0054024183039036,213.33999633789062,0.030179329804986166
6338,2023-04-10,212.5800018310547,212.66000366210938,210.19000244140625,210.8300018310547,275400.0,-0.0022528664838036283,1.5863837538146899,1.0416712079927515,78.73104906252283,78.55960014984055,-4.109997881585912,-11.98792596941857,-6.061949944387209,-8.83137681468142,17.420775812738604,2.8699951171874716,6.871092886312425,9.714502716064459,-6.277326380382561,25.70633181251148,1.7185881678409487,17.71041726428797,-6.236269471288779,59.080545246630145,-25.829249455923893,7.995914548223512,4,-4.239997863769531,-10.654998779296847,-7.362499237060575,-2.915000915527372,11.889999389648438,0,0.03429294017941742,2.6309718437784384,213.05999755859372,1.0964918151275977,212.44000244140625,3.788721497496213,213.8500061035156,0.03429294017941742
6339,2023-04-11,213.69000244140625,214.6000061035156,210.30999755859372,211.2899932861328,414200.0,0.005221566472813022,1.0331714654527453,1.3714338030133928,77.55788702713838,80.50893999195888,-4.123586093423739,-11.943728465461305,-7.475529856733232,-9.67122762812022,16.28677181094669,4.290008544921875,7.828159556777422,9.7030029296875,-6.0054273382579595,25.41143319763296,1.8487877957147703,17.55721806366023,-5.9033417965349315,80.17426224439969,-3.5717995851547073,7.854215133972723,4,-3.7849960327148438,-11.644996643066406,-8.8125,-4.025001525878935,10.270004272460938,1,0.020029008050905128,1.5863837538146899,212.5800018310547,2.6309718437784384,213.05999755859372,1.0964918151275977,212.44000244140625,0.020029008050905128
6340,2023-04-12,212.6000061035156,215.8699951171875,212.3699951171875,215.0,320600.0,-0.005100829825623321,-1.4475388670145224,-0.9999936421954889,86.07478234828561,82.6707025683062,-1.9044763654607664,-9.735153191180956,-6.6329234058975715,-8.395790299498998,15.43122648140205,3.5,8.629401940544568,7.586006164550753,-7.51311281604228,22.685125145143786,0.03644667425425041,15.135565654847255,-3.450676366915417,44.19814551050463,-41.51580182329643,7.549559490296516,4,-2.060005187988253,-9.920005798339815,-7.7750053405761435,-2.9350051879882812,13.319992065429716,2,0.0486359174084694,1.0331714654527453,213.69000244140625,1.5863837538146899,212.5800018310547,2.6309718437784384,213.05999755859372,0.0486359174084694
6341,2023-04-13,216.8699951171875,217.2700042724609,212.67999267578125,212.67999267578125,364400.0,0.020084613786854,-1.1909350463954183,-1.745838790483557,86.5826345157927,83.25152358444936,-4.885391144047247,-12.689113694388027,-11.16574785769879,-12.485879619708157,14.437285640488767,4.6699981689453125,9.221047445249383,10.607495117187511,-4.048802545475127,25.26379277985015,3.2793462858562066,17.935643948518816,-6.559997558593778,94.49023943235734,7.678312343671948,7.328148831331316,4,-4.869995117187528,-13.489990234375,-12.232494354248047,-7.204994201660185,10.540008544921875,3,0.01659983485299721,-1.4475388670145224,212.6000061035156,1.0331714654527453,213.69000244140625,1.5863837538146899,212.5800018310547,0.01659983485299721
6342,2023-04-14,216.4600067138672,216.94000244140625,215.07000732421875,215.75999450683597,248000.0,-0.0018904800689406587,1.2530011949627724,0.1670672551675849,84.12926555545008,83.18953115925292,-3.1863733995679127,-11.093129875871739,-11.115175483364254,-11.864614910825253,14.23012054245344,1.8699951171875,9.883773815030395,9.083506011962896,-5.084773973170655,23.251785997096448,1.9993660193961205,16.167646004529672,-4.75800781250004,88.55935947585678,2.294474358404358,7.084139992566773,4,-2.82000732421875,-13.080001831054688,-12.292503356933594,-6.795005798339872,12.079986572265625,4,0.028966039079727057,-1.1909350463954183,216.8699951171875,-1.4475388670145224,212.6000061035156,1.0331714654527453,213.69000244140625,0.028966039079727057
6343,2023-04-17,217.1300048828125,217.7899932861328,216.1499938964844,216.6000061035156,306400.0,0.0030952515391491353,-1.2936682387588812,0.7571279100183815,83.03309587233323,82.93743726562987,-3.293462872177372,-10.42472631523583,-12.197084794886479,-12.296538506691348,14.207720430233495,1.639999389648409,10.334321506860022,8.564504241943354,-4.60347626295507,21.732484746841777,1.980513989494142,15.148494494392565,-4.45001220703125,91.17662058428144,5.752992544260593,6.583990252449215,4,-3.230010986328125,-13.490005493164062,-12.962501525878906,-7.465003967285185,5.889999389648409,0,0.041265560970783044,1.2530011949627724,216.4600067138672,-1.1909350463954183,216.8699951171875,-1.4475388670145224,212.6000061035156,0.041265560970783044
6344,2023-04-18,217.97000122070312,219.2899932861328,217.13999938964844,218.72000122070312,302200.0,0.0038686331644675054,1.2751449193457234,-1.415097598894379,83.56767647480864,82.66768577642536,-3.8080862517623473,-10.230615379797115,-13.298140225743992,-12.911277273369251,14.903012338721352,2.1599884033203125,10.473776060184122,8.41500015258788,-4.437468451539303,21.26746875671506,1.9887658505242882,14.84123445465147,-4.268008422851551,80.92496510543342,-2.847524191961483,6.426234302063586,4,-3.32000732421875,-13.580001831054688,-15.907501220703125,-10.410003662109403,4.0699920654296875,1,0.029820617349166856,-1.2936682387588812,217.1300048828125,1.2530011949627724,216.4600067138672,-1.1909350463954183,216.8699951171875,0.029820617349166856
6345,2023-04-19,215.6199951171875,217.82000732421875,215.4199981689453,216.7400054931641,306800.0,-0.010781328120176292,-2.1578979069417255,1.493347167968788,73.58492685886351,81.8633677284529,-1.31934696961099,-7.059603319348639,-11.112931280012418,-10.381721426073852,16.116953671228128,2.5500030517578125,9.877036017920489,5.3139945983886605,-7.082485999758035,17.710475196535356,-0.8842457006846871,11.512234897462008,-0.8004022216796898,44.478096368131524,-38.091322293550895,6.198240299073346,4,-0.970001220703125,-11.229995727539062,-15.137489318847656,-8.539993286132841,8.230010986328097,2,0.03867921243642991,1.2751449193457234,217.97000122070312,-1.2936682387588812,217.1300048828125,1.2530011949627724,216.4600067138672,0.03867921243642991
6346,2023-04-20,215.2700042724609,215.7899932861328,214.0399932861328,215.4900054931641,337900.0,-0.001623183622355473,3.268413413227139,0.19642784158258553,71.47544545383725,80.52630701878134,-0.5874842951183439,-5.5688071883713235,-11.003869207015043,-9.87873889073063,17.05781328208084,1.75,9.033126092946048,4.058503723144497,-6.851375595991243,14.968383042280237,-1.3964359364233871,9.513443382712381,4.019989013671903,23.428780691963745,-56.26413648718286,5.454939659567874,4,-0.5300064086913778,-10.880004882812472,-15.559997558593722,-8.19000244140625,10.720001220703182,3,0.049472725809978746,-2.1578979069417255,215.6199951171875,1.2751449193457234,217.97000122070312,-1.2936682387588812,217.1300048828125,0.049472725809978746
6347,2023-04-21,217.55999755859372,217.67999267578125,215.58999633789062,215.9600067138672,503400.0,0.010637772289140868,1.2717585105941867,-7.272645304478502,66.92017919379364,79.2139881444781,-2.4272784622393715,-6.877226093744383,-13.400316048327085,-11.993845500723182,18.287167610119106,2.409988403320341,8.140197577941706,5.501496887206997,-4.542052599883135,15.54504637429713,0.4797221436619168,10.523271630752077,1.6249957275391012,67.04770042782684,-10.069445939618547,5.021774743545068,4,-2.7600021362304403,-12.340003967285128,-18.09749221801755,-10.534996032714815,7.290008544921875,4,0.04527489526590389,3.268413413227139,215.2700042724609,-2.1578979069417255,215.6199951171875,1.2751449193457234,217.97000122070312,0.04527489526590389
6348,2023-04-24,215.63999938964844,218.07000732421875,214.55999755859372,217.67999267578125,259400.0,-0.008825143365007504,1.489348693003218,-1.2750030994592862,56.27731408101003,76.84948003935273,-0.0308126574778953,-4.082837207982266,-11.473620761905238,-9.890466738642658,19.459388809030887,3.5100097656250284,7.519602951034614,2.893498992919916,-6.0378732012081,11.824871187047933,-1.572187104144092,7.359185089983924,3.44209389648438,30.476306733630953,-42.343429469864105,4.46568609706401,4,0.18999481201171875,-9.775001525878906,-16.417495727539062,-8.614997863769531,7.6800079345703125,0,0.05982189729640486,1.2717585105941867,217.55999755859372,3.268413413227139,215.2700042724609,-2.1578979069417255,215.6199951171875,0.05982189729640486
6349,2023-04-25,212.8300018310547,215.27999877929688,212.67999267578125,215.27999877929688,309800.0,-0.013030966270391464,1.122456605818277,1.2009828487654552,47.526656696382716,72.56635496691908,2.9551281178441684,-0.6027915298289486,-8.756817559956431,-6.867018631899015,20.900924609679045,2.9600067138671875,6.679385683554415,-0.36149902343748863,-8.271790121687616,7.5487920748126385,-4.316644572562552,3.593646525687575,6.15124945507813,2.783093647378553,-63.99985774420078,3.955145549125067,4,3.1549911499023438,-6.965003967285156,-13.992500305175781,-5.805000305175781,10.449996948242188,1,0.047878599604087135,1.489348693003218,215.63999938964844,1.2717585105941867,217.55999755859372,3.268413413227139,215.2700042724609,0.047878599604087135
6350,2023-04-26,212.1999969482422,213.7700042724609,211.19000244140625,212.97000122070312,400400.0,-0.002960131924034881,1.1772072031470593,0.31428784962911754,49.3951459394523,68.43441179177015,3.9363766567642244,0.6994450722334875,-8.315969297782317,-6.102500181593314,22.25960311328353,2.580001831054659,6.171465903333598,-1.3955039978027344,-8.086375896853696,5.295367901248227,-4.740939947328229,1.9499319517227605,6.529203993476557,14.680142296978408,-48.46697040867763,3.345435949525481,4,3.0400009155273438,-4.0149993896484375,-13.6199951171875,-5.174995422363281,14.770004272460938,2,0.04637133119417869,1.122456605818277,212.8300018310547,1.489348693003218,215.63999938964844,1.2717585105941867,217.55999755859372,0.04637133119417869
6351,2023-04-27,216.8999938964844,217.27999877929688,211.97999572753903,211.97999572753903,524600.0,0.022148902053889197,-1.1544735870883172,-6.389572558111958,58.0267641734148,65.5341338604329,-0.8481047334959442,-3.2595842158603148,-13.185034909816267,-10.715291484916861,23.317642949298605,5.300003051757841,5.77005550028008,2.727993011474638,-2.87765406759371,8.333640090542985,-0.07483052805952184,5.530816551008797,1.3768551352155782,82.99400294529947,21.42994231111723,2.8028235395341716,4,-1.6599960327148722,-8.714996337890653,-17.95749282836917,-9.874992370605497,8.060012817382784,3,0.03204247304104624,1.1772072031470593,212.1999969482422,1.122456605818277,212.8300018310547,1.489348693003218,215.63999938964844,0.03204247304104624
6352,2023-04-28,221.8000030517578,221.9199981689453,212.19000244140625,212.19000244140625,753300.0,0.02259109863143638,-1.0249729676516868,1.953252883509004,66.2667825345342,63.67121015623301,-5.488109830672613,-7.297213225903647,-18.192922745834608,-15.459277475310017,24.75334870027582,9.729995727539062,5.434862506270775,6.8430023193359375,1.6122149543056423,12.073789684366233,4.227608636820804,9.45839600185107,-10.610000610351562,98.88168532183543,35.47490124142182,2.615393682515145,4,-5.245002746582031,-11.805000305175781,-22.65250015258789,-14.775001525878906,2.5599975585937784,4,0.018890903443443685,-1.1544735870883172,216.8999938964844,1.1772072031470593,212.1999969482422,1.122456605818277,212.8300018310547,0.018890903443443685
6353,2023-05-01,219.3999938964844,221.0500030517578,217.16000366210938,220.3500061035156,465000.0,-0.010820600190493912,2.3106291799233816,-0.0988566229650259,59.635498473089854,61.01207926715314,-3.053330701735007,-4.491924948344348,-15.73231910005083,-12.838814923314658,25.199469866919046,4.6399993896484375,4.6703771012506365,4.039493560791044,-1.2578588425543558,9.336845964136444,1.3908173591183584,6.68816976246373,-7.995391540527379,76.51439631058572,14.599508293594155,2.6486762016726995,5,-2.844993591308622,-8.684997558593778,-20.477489471435575,-12.374992370605497,1.430007934570284,0,0.024840530349342638,-1.0249729676516868,221.8000030517578,-1.1544735870883172,216.8999938964844,1.1772072031470593,212.1999969482422,0.024840530349342638
6354,2023-05-02,219.6100006103516,220.1100006103516,216.88999938964844,219.3999938964844,500900.0,0.0009571865073354502,4.322286535769729,-0.2210568583360235,62.19130126491457,59.74612086782548,-3.3595293473387358,-4.435525701442572,-15.790677209206166,-12.827463777508285,25.2873130971929,3.2200012207031534,4.022559208410428,3.9360000610351733,-1.5948587340903657,9.466858856160712,1.1705706634724038,6.701429458597943,-7.995090338134787,78.47158920422494,13.724287578091577,2.7654293975627757,5,-3.0550003051758097,-7.709999084472685,-21.287494659423857,-12.584999084472685,0.899993896484375,1,0.016893614605692386,2.3106291799233816,219.3999938964844,-1.0249729676516868,221.8000030517578,-1.1544735870883172,216.8999938964844,0.016893614605692386
6355,2023-05-03,222.5800018310547,226.5,220.3800048828125,220.3800048828125,748500.0,0.013523979839026978,-4.563639642388975,10.47584102303277,60.40074198302024,58.51559825995692,-5.854043501183867,-7.081010502125309,-18.54431125823305,-15.533277556920694,25.692387145660074,6.889999389648409,3.4666882738573577,6.469501495361328,0.21423589032954737,12.724767100393109,3.341868692845452,9.597134297877204,-10.758989800903322,73.00277537534828,11.521314271670974,3.127632802515884,5,-3.7350006103515625,-8.169998168945312,-25.06749725341797,-15.555000305175781,-1.6100006103515625,2,0.0031449229152828995,4.322286535769729,219.6100006103516,2.3106291799233816,219.3999938964844,-1.0249729676516868,221.8000030517578,0.0031449229152828995
6356,2023-05-04,220.7700042724609,223.1100006103516,220.5,222.3500061035156,398200.0,-0.008131896593152277,-1.4622526756732397,-0.7181836467169282,57.46966489908041,57.4655411160999,-3.5557502722073764,-4.864350215422604,-16.507115897574437,-13.489449015990175,26.049553415879313,2.610000610351591,2.7446323875005305,4.243003845214815,-2.0920054410261457,10.578013131455776,1.0754992020943348,7.410508488335296,-8.36183272351559,59.958094303810775,1.823243622030624,3.1675046431204743,5,-1.925003051757784,-4.915000915527315,-23.182502746582003,-13.745002746582003,3.139999389648466,3,0.028083511474641165,-4.563639642388975,222.5800018310547,4.322286535769729,219.6100006103516,2.3106291799233816,219.3999938964844,0.028083511474641165
6357,2023-05-05,219.4900054931641,222.9499969482422,218.1699981689453,220.94000244140625,470800.0,-0.005797883564458872,-1.3374010886313017,0.9177185239552873,54.00543121607762,57.21310968666296,-2.2050764818624202,-3.2442673527018258,-14.977225870097556,-11.98499968487289,26.743617853067253,4.779998779296875,2.3771878332512415,2.6415046691894872,-3.604684360882004,8.887693699260979,-0.4815898458462584,5.764599184225233,-6.5181608061765814,27.05521267829074,-25.788861924758297,3.1230945150357465,5,-0.6450042724609659,-3.635002136230497,-20.427501678466825,-12.465003967285185,3.9599914550780966,4,0.02492141365805134,-1.4622526756732397,220.7700042724609,-4.563639642388975,222.5800018310547,4.322286535769729,219.6100006103516,0.02492141365805134
6358,2023-05-08,219.8699951171875,220.47000122070312,219.16000366210938,219.6300048828125,390500.0,0.0017312388469334916,-1.2203486267004604,-0.1655108548096889,53.27585154566274,57.85190911436074,-2.147805267375645,-3.214937783734996,-14.981055400138018,-12.168304178255312,27.47519039487961,1.30999755859375,2.1173565464660555,2.6569946289062614,-3.387973903558816,8.701963161371339,-0.36548963732627726,5.6794788951388,-6.357024217679481,31.009318816578567,-17.527472019713105,3.022484266232543,5,-1.024993896484375,-3.2549972534179688,-20.807491302490234,-12.844993591308594,0.9199981689453125,0,0.020421183394173426,-1.3374010886313017,219.4900054931641,-1.4622526756732397,220.7700042724609,-4.563639642388975,222.5800018310547,0.020421183394173426
6359,2023-05-09,217.97000122070312,220.0800018310547,217.80999755859372,218.7700042724609,390700.0,-0.008641442391772003,-3.0535415048839747,-3.333481688707918,54.11559913888018,58.37640391429717,0.6235455357804085,-1.030701136478399,-12.715999909600527,-10.123149410730605,27.713512938709528,2.270004272460966,1.8216521857548003,0.5430007934570256,-5.275634008369963,6.361635595284014,-2.3663166074564685,3.4523181943705197,-3.9375491571754253,1.8412384022703505,-45.25879696094267,2.9093174009134875,5,1.2699966430664062,0.28499603271484375,-15.49749755859375,-10.944999694824219,6.7400054931640625,1,0.01312107443379662,-1.2203486267004604,219.8699951171875,-1.3374010886313017,219.4900054931641,-1.4622526756732397,220.7700042724609,0.01312107443379662
6360,2023-05-10,222.94000244140625,223.66000366210938,218.75,219.69000244140625,427800.0,0.02280130840422756,1.0938171028487396,-4.062484502851619,61.56164997338807,58.76916900318309,-2.9756993304745833,-5.466613326406673,-17.208916021382606,-14.893824604612632,27.939442916200218,5.69000244140625,2.0453959362601495,4.996002197265625,-0.8541614142894218,10.846165808820672,2.0709203914881016,7.921084003043148,-8.408848460419648,87.69229966665455,36.044874785070526,2.92508180577752,5,-3.595001220703125,-4.685005187988281,-19.4375,-15.915000915527344,0.75,2,-0.010899829137702377,-3.0535415048839747,217.97000122070312,-1.2203486267004604,219.8699951171875,-1.3374010886313017,219.4900054931641,-0.010899829137702377
6361,2023-05-11,220.47000122070312,223.47000122070312,220.00999450683597,223.47000122070312,335000.0,-0.011079219492483361,1.3066711425781061,-0.9230769230769231,54.36282328266599,57.446506864086636,0.060304368822073684,-2.85969836382219,-14.262641703184528,-12.217835750535528,27.922927030603013,3.460006713867159,2.67855672077269,2.3460006713867188,-3.5859850538849116,8.27798639665835,-0.6199921912491106,5.311993534022548,-5.4600933989559906,45.47010062965289,-4.054585238429006,2.9659928626358196,5,1.2249984741210938,-2.2150039672851562,-16.599994659423828,-13.444999694824219,1.220001220703125,3,0.0022678822389965436,1.0938171028487396,222.94000244140625,-3.0535415048839747,217.97000122070312,-1.2203486267004604,219.8699951171875,0.0022678822389965436
6362,2023-05-12,222.72999572753903,222.8500061035156,219.44000244140625,220.88999938964844,286300.0,0.01025080280456625,2.278822735408965,-0.6133321126301988,60.5224040132107,57.54505192410006,-2.2952697193862264,-4.875864511408139,-16.03381560403514,-14.272257376583099,27.838317514177636,3.4100036621093466,3.4446111812289644,4.292495727539034,-1.9250657770134296,10.510057232091498,1.1837149752628022,7.401276479815266,-7.260484218661787,84.1024450553746,30.839429393412388,3.1087807522762314,5,-1.0349960327148153,-4.474998474121065,-18.299995422363224,-15.704994201660128,-2.369995117187443,4,0.005297930037289733,1.3066711425781061,220.47000122070312,1.0938171028487396,222.94000244140625,-3.0535415048839747,217.97000122070312,0.005297930037289733
6363,2023-05-15,226.08999633789062,226.52999877929688,222.2400054931641,222.41000366210938,439500.0,0.015085532594639073,-1.1343308509265535,2.000000000000031,69.36330662897134,58.341941408995254,-5.147847032360687,-7.937128122357251,-18.973864595052135,-17.402505291394448,27.79855649655387,4.289993286132784,3.757029484273403,7.204496765136724,0.14888426347027917,14.26010926680317,3.676690514303516,10.732303015969933,-10.179265289368459,94.95410114895867,33.84727218797572,3.5278062508332164,5,-3.9199981689453125,-7.7299957275390625,-21.067493438720703,-19.06499481201172,-5.819992065429716,0,-0.011676763379229627,2.278822735408965,222.72999572753903,1.3066711425781061,220.47000122070312,1.0938171028487396,222.94000244140625,-0.011676763379229627
6364,2023-05-16,224.47000122070312,226.4499969482422,223.2400054931641,224.7100067138672,291000.0,-0.007165266678877846,-1.3777741357581939,-0.06521901381586585,67.41414385535901,59.12120828369956,-3.0910154669148255,-6.118921444549528,-16.917326317125685,-15.595771261125691,27.482402973887165,3.2099914550780966,3.3487265111312183,5.259501647949207,-2.2054895333234867,12.724492829221902,1.5270060573128603,8.991997238585554,-7.922114108334483,73.52187812579677,6.272126341816502,3.7324955906363497,5,-2.3000030517578125,-6.0500030517578125,-19.33749771118164,-17.44499969482422,-3.1399993896484375,1,-0.016394208199571714,-1.1343308509265535,226.08999633789062,2.278822735408965,222.72999572753903,1.3066711425781061,220.47000122070312,-0.016394208199571714
6365,2023-05-17,223.9600067138672,225.5399932861328,222.5200042724609,225.5399932861328,348500.0,-0.0022719940484808854,2.8228033917293156,6.583126708627376,61.37244578679869,59.554850604557146,-2.6425762855173787,-5.219694541388208,-15.907106806896024,-14.933159495221275,27.68320414774117,3.0199890136719034,3.326954123107072,4.332506561279303,-3.219241225469716,11.884254348028321,0.556632667904779,8.108380454653826,-6.813192901482864,63.75185623587647,-1.4441277466188964,3.775873893374514,5,-1.790008544921875,-5.100006103515625,-17.985000610351562,-16.93500518798828,-4.510009765625,2,0.0033488121875180354,-1.3777741357581939,224.47000122070312,-1.1343308509265535,226.08999633789062,2.278822735408965,222.72999572753903,0.0033488121875180354
6366,2023-05-18,225.9199981689453,226.33999633789062,223.0200042724609,223.50999450683597,318000.0,0.008751524362928809,1.0430720402644407,-1.5253317366194554,57.330958535155006,59.924353640010196,-4.241226803651557,-6.683576269822538,-17.34603499811152,-16.705552292777668,28.417645105458224,3.319992065429716,3.2759652755791535,5.759998321533203,-1.9971565008220864,13.517153143888493,1.8814209103555584,9.638575732710848,-8.21019325854624,91.39631981061014,29.20302353019899,3.878577411177639,5,-3.75,-7.05999755859375,-19.30999755859375,-18.894996643066406,-4.4799957275390625,3,-0.009870731876827743,2.8228033917293156,223.9600067138672,-1.3777741357581939,224.47000122070312,-1.1343308509265535,226.08999633789062,-0.009870731876827743
6367,2023-05-19,227.41000366210938,227.83999633789062,226.0399932861328,226.72000122070312,492300.0,0.006595279325603665,1.3226028745816105,0.28630763191551667,64.72971319732288,61.197004934639104,-5.017252315616702,-7.79759435786292,-18.214706917314714,-18.00202089011026,28.887101596128637,1.9199981689453125,3.1306190344158153,6.757503509521484,-1.5367596233184884,15.051766642361457,2.610371943101512,10.904635075941457,-9.170987119576438,92.32154680777433,30.620374274862378,4.14713156641998,5,-4.5850067138671875,-7.8950042724609375,-19.720001220703125,-20.38500213623047,-4.600006103515653,4,-0.025152812666948576,1.0430720402644407,225.9199981689453,2.8228033917293156,223.9600067138672,-1.3777741357581939,224.47000122070312,-0.025152812666948576
6368,2023-05-22,228.5399932861328,229.72000122070312,226.6100006103516,227.0,510800.0,0.004968953018014144,-1.6810441782917087,2.2318664307828393,65.88403953069512,62.50460942261853,-5.350758090139266,-8.33914916120085,-18.539778422403344,-18.935526558481428,29.838676285655897,3.110000610351534,3.250547004474811,7.2424934387207145,-1.4091531494516971,15.894140026893126,2.9166701446345087,11.56831673280692,-9.532898359971256,83.61099396217945,23.038463657154466,4.325823294086202,5,-4.30499267578125,-8.084991455078125,-20.029991149902344,-21.514991760253906,-5.6100006103515625,0,-0.035792390461567236,1.3226028745816105,227.41000366210938,1.0430720402644407,225.9199981689453,2.8228033917293156,223.9600067138672,-0.035792390461567236
6369,2023-05-23,223.0200042724609,228.75999450683597,222.8699951171875,227.08999633789062,368600.0,-0.02415327371940923,-1.6956454941287102,-2.6428635125093076,50.717552617041456,61.299709716357796,1.0738317417443284,-2.1255883605763017,-12.264352573029896,-13.202213855833037,30.998454487271953,5.889999389648466,3.484901439792594,1.2130043029784758,-6.4868779601133895,8.912886566070341,-2.636936828567457,5.0629454345244085,-2.9416187168451984,6.944447387884913,-49.90537157008805,3.8499411315459278,5,1.5599975585937784,-2.5650024414062216,-14.250007629394503,-15.995002746582003,2.949996948242216,1,-0.012330732433492142,-1.6810441782917087,228.5399932861328,1.3226028745816105,227.41000366210938,1.0430720402644407,225.9199981689453,-0.012330732433492142
6370,2023-05-24,222.0399932861328,223.33999633789062,220.9600067138672,221.72000122070312,320000.0,-0.004394273910652502,-1.586971845586101,-0.07862228237437663,52.12871418808601,61.051475372515576,2.137535287962862,-0.3906188393676757,-10.55050752847373,-12.080272574451868,32.47358233840838,2.3799896240234375,3.726489735490844,-0.2590065002441406,-6.4919814602959605,5.973968459807679,-3.3754939802700505,2.8574809797817693,7.6800079345703125,12.32862156960085,-42.305138413942764,3.1164874800259135,5,2.540008544921875,-1.584991455078125,-12.519996643066406,-15.014991760253906,0.8700103759765625,2,-0.003197583663061998,-1.6956454941287102,223.0200042724609,-1.6810441782917087,228.5399932861328,1.3226028745816105,227.41000366210938,-0.003197583663061998
6371,2023-05-25,223.8500061035156,225.3800048828125,221.8500061035156,222.9600067138672,385200.0,0.008151742353235791,-1.270095232487944,2.781317056887995,57.18050873737409,60.680153675200394,0.9581576181461458,-1.7426015001450708,-11.585365526518643,-13.737347046101888,33.3644692239733,3.5299987792969034,4.169851121322267,1.2035057067870696,-4.515872481034592,6.922883894608731,-1.6561833871237468,4.063194800697886,5.694795227050804,32.990881300132926,-24.093228079620594,2.8596890939108275,5,1.4899978637695597,-3.395004272460909,-14.33000946044919,-19.025001525878878,-1.400009155273409,3,-0.019656060019219712,-1.586971845586101,222.0399932861328,-1.6956454941287102,223.0200042724609,-1.6810441782917087,228.5399932861328,-0.019656060019219712
6372,2023-05-26,225.9900054931641,228.25999450683597,224.30999755859372,224.30999755859372,450400.0,0.009559970209064295,-3.702355110307717,1.8876506592145532,59.52679672116354,59.58720812988842,-0.7496077180937277,-3.7445885569023005,-12.982863524524532,-15.65420700595078,33.612406139075986,4.409988403320369,3.995016026938572,3.1340049743652685,-2.759136000570436,9.027145949300973,0.18743448689741626,6.080575461833121,3.3830999450683237,57.42011339586687,-2.8399128283877033,2.9465704874678535,5,-0.6500015258789347,-5.535003662109403,-16.425006866455107,-21.600006103515653,-2.860000610351591,4,-0.020133647246163178,-1.270095232487944,223.8500061035156,-1.586971845586101,222.0399932861328,-1.6956454941287102,223.0200042724609,-0.020133647246163178
6373,2023-05-30,224.8500061035156,227.8300018310547,224.5800018310547,227.2700042724609,456100.0,-0.005044468170885441,-1.1959409651162614,-1.4404682972906206,60.96940066406896,58.87112555307841,0.21903553035022583,-2.292911825201969,-11.071543823874805,-14.353552283380765,33.8737418731552,3.25,4.295845399494226,1.7215049743652173,-4.000294888951117,7.443304837681552,-1.13939495729295,4.582404906023385,4.35483736022951,49.871865096442974,-17.04336459398101,2.8608999316581625,5,0.48999786376955967,-4.395004272460909,-14.840011596679659,-20.46000671386716,-2.400009155273409,1,-0.009072752899916381,-3.702355110307717,225.9900054931641,-1.270095232487944,223.8500061035156,-1.586971845586101,222.0399932861328,-0.009072752899916381
6374,2023-05-31,223.32000732421875,225.33999633789062,222.3500061035156,224.80999755859372,1228300.0,-0.006804530743897197,1.3451016060700576,0.6156989098154324,50.68052492015362,57.6831343456734,1.7531110965508105,-0.49615573434755333,-8.92780922516829,-12.582025305587337,33.99059261586083,2.9899902343750284,4.1556554318272845,0.006005859374994316,-5.470813063501282,5.482824782251271,-2.732403602063158,2.7444153208131468,5.7199394045287875,32.328829544409295,-30.638078577521256,2.7384094614381405,5,2.0199966430664062,-2.8650054931640625,-12.472511291503906,-18.930007934570312,1.769989013671875,2,-0.001746438454443,-1.1959409651162614,224.8500061035156,-3.702355110307717,225.9900054931641,-1.270095232487944,223.8500061035156,-0.001746438454443
6375,2023-06-01,223.27999877929688,224.6000061035156,221.8800048828125,223.72000122070312,466400.0,-0.00017915342830787662,1.472714662227809,0.2953055874160305,55.51196279942914,57.48102370837052,1.8847144082223224,-0.4226877276137486,-8.33989206248745,-12.382416109917386,33.05173794302115,2.7200012207030966,3.3624825341868814,-0.06900253295899006,-5.535007369077334,5.397002303159354,-2.8020049510181764,2.6639998851001963,5.5983491491530515,22.308818453408485,-41.10034821345021,2.7330024180591757,6,2.0600051879882812,-2.8249969482421875,-12.355003356933594,-18.889999389648438,-9.550003051757841,3,0.01204766417105363,1.3451016060700576,223.32000732421875,-1.1959409651162614,224.8500061035156,-3.702355110307717,225.9900054931641,0.01204766417105363
6376,2023-06-02,226.97000122070312,227.33999633789062,223.2400054931641,223.2400054931641,540100.0,0.016526345671712628,-1.1983890300226405,-8.477215980024905,57.87519647392717,56.71941073910434,-1.8334931592551982,-3.8202525213995955,-11.316912519306612,-15.936683875289958,32.245328238949334,4.099990844726534,2.8122216963590745,3.311000061035145,-2.2417168391198743,8.863716961190164,0.5346416109576353,6.0873585111126545,1.749979883455154,79.7806366130213,18.20461322971289,2.776358450077508,6,-1.6299972534179688,-6.120002746582031,-15.257503509521484,-22.580001831054688,-11.139999389648438,4,-0.017887815732290813,1.472714662227809,223.27999877929688,1.3451016060700576,223.32000732421875,-1.1959409651162614,224.8500061035156,-0.017887815732290813
6377,2023-06-05,224.9600067138672,227.0399932861328,224.30999755859372,225.80999755859372,427100.0,-0.008855771670377877,-1.5395200953847274,-0.22787984405744577,47.79039895450111,54.70900623063834,-0.23197276188753335,-1.4539946427042878,-8.714135127186012,-13.79727292000149,32.14988020093801,2.729995727539091,2.5660234731654157,1.0275054931640568,-4.18929335468809,6.244304341016203,-1.5808939307620165,3.63590491709013,3.604774902485275,51.76476320655282,-5.358275476104417,2.6083994239260795,6,-0.100006103515625,-4.0050048828125,-13.247509002685547,-20.57000732421875,-8.550003051757812,0,-0.01115758219556573,-1.1983890300226405,226.97000122070312,1.472714662227809,223.27999877929688,1.3451016060700576,223.32000732421875,-0.01115758219556573
6378,2023-06-06,224.3600006103516,227.2100067138672,223.72999572753903,224.75,376000.0,-0.0026671678769940588,-3.2181717297821057,0.45882775334348785,49.77596619821263,54.604385517435134,-0.3210110591277555,-0.5274014884539326,-7.556716458172161,-13.128624919483826,31.981029455223343,3.4800109863281534,2.3309091960944386,0.2029991149902628,-4.651559154483124,5.057557384463649,-2.2242800197464305,2.630278249726956,4.052685507951168,45.42123825546547,-9.229757186903406,2.4272791347366867,6,0.24999999999997158,-1.0550003051758097,-11.084999084472685,-18.654998779296903,-7.729995727539091,1,-0.005482241594727211,-1.5395200953847274,224.9600067138672,-1.1983890300226405,226.97000122070312,1.472714662227809,223.27999877929688,-0.005482241594727211
6379,2023-06-07,220.8300018310547,225.0500030517578,219.97999572753903,223.67999267578125,470400.0,-0.015733636876866908,-1.2285731532685493,7.307680269181643,44.32353273250139,53.73714313348129,3.2024371733222665,3.402284232359591,-3.564918712734709,-9.570092494879304,31.833203403627884,5.070007324218778,1.6221642555480003,-3.4699996948242244,-7.6833361687951935,0.7433367791467447,-5.576667931809709,-1.3633314578387399,7.433630699159352,11.548995013942644,-40.2178583567336,2.106668236985486,6,3.2899932861328125,2.4749984741210938,-7.195003509521484,-15.125,-5.520004272460966,2,0.007335937616062216,-3.2181717297821057,224.3600006103516,-1.5395200953847274,224.9600067138672,-1.1983890300226405,226.97000122070312,0.007335937616062216
6380,2023-06-08,220.50999450683597,222.1199951171875,219.3300018310547,220.8300018310547,432300.0,-0.0014491116314147012,-1.0820902320708738,0.11228363235300994,39.568070144467065,51.78020551204717,3.6683575228493055,3.72172179195141,-2.783434924855783,-9.2386108268812,31.00321731134612,2.7899932861328125,0.6981183708564629,-3.6685066223144247,-8.17679790604987,0.8397846614210209,-5.9226522641821475,-1.4143609804467019,7.4222925512710844,14.7315041823592,-30.69967225170346,2.2541456418677157,6,3.2850036621093466,3.2550048828124716,-6.282493591308622,-14.804992675781278,-5.049987792968778,3,0.020770041926206906,-1.2285731532685493,220.8300018310547,-3.2181717297821057,224.3600006103516,-1.5395200953847274,224.9600067138672,0.020770041926206906
6381,2023-06-09,220.97000122070312,222.42999267578125,220.0500030517578,220.3300018310547,379700.0,0.002086103692923169,-2.9666594611090624,-1.9999523173757259,37.06828086929666,49.28481486183974,3.080843485829149,3.4794896967949,-2.807402613233023,-9.693452938643873,30.154554720273975,2.3799896240234375,0.6849017221504141,-3.2334999084472713,-7.660005694750254,1.193005877855711,-5.4467528015987625,-1.02024701529578,6.446148723780794,20.812162099360215,-17.915728317960863,2.2132528931514925,6,2.6100006103515625,2.7949981689453125,-4.342498779296875,-12.974998474121094,-5.960006713867159,4,-0.032764653360945695,-1.0820902320708738,220.50999450683597,-1.2285731532685493,220.8300018310547,-3.2181717297821057,224.3600006103516,-0.032764653360945695
6382,2023-06-12,223.91000366210938,224.5,221.1699981689453,221.55999755859372,434400.0,0.013304984500904338,-1.1277933777933777,3.6718880385285235,41.332865649148886,47.10297763795973,-0.20700417192327336,0.6666001353893023,-5.291746800366127,-12.576653519039212,29.62286336131935,3.529998779296875,0.7716238407930405,-0.3524978637695426,-4.72746446623151,4.0224687386924245,-2.5399811650005404,1.8349854374614551,3.020977395568792,58.12181463293727,24.035663971751305,2.18748330123099,6,-0.5750045776367188,-0.1450042724609375,-6.560001373291016,-15.915000915527344,-10.309997558593778,0,-0.03608593496897883,-2.9666594611090624,220.97000122070312,-1.0820902320708738,220.50999450683597,-1.2285731532685493,220.8300018310547,-0.03608593496897883
6383,2023-06-13,223.4499969482422,225.92999267578125,222.8000030517578,224.72000122070312,354700.0,-0.0020544268069476734,-1.435797110914521,-0.5404259463671125,50.99305215884895,47.13770288670366,0.03746675079804618,0.9683306242033041,-4.540636653919762,-12.051085409225834,28.574125709101523,3.1299896240234375,0.5233380527111535,-0.6805046081543082,-4.981998283416175,3.6209890671075584,-2.8312514457852274,1.4702422294766109,3.024925355838576,62.42425503482939,23.876067311848225,2.1507468376309276,6,-0.11499786376953125,0.31500244140625,-6.099994659423828,-15.454994201660156,-9.55999755859375,1,-0.03150590012209076,-1.1277933777933777,223.91000366210938,-2.9666594611090624,220.97000122070312,-1.0820902320708738,220.50999450683597,-0.03150590012209076
6384,2023-06-14,220.7899932861328,223.8300018310547,219.7400054931641,223.3300018310547,527700.0,-0.011904245685559367,1.310726816610472,2.0,47.32105133038318,46.22760161236522,2.571240000038273,3.5189182467736373,-1.6792351563369152,-9.392535195000278,27.148132320214614,4.089996337890597,-0.08697616223440718,-3.156507873535162,-7.704616556070363,1.391600809000039,-5.430562214802762,-0.8824535322675615,5.25623378956638,22.12111333828089,-18.928082393564875,2.2740543412675955,6,2.5450057983398438,2.975006103515625,-3.0599937438964844,-12.794990539550781,-8.909988403320312,2,-0.01884138108527944,-1.435797110914521,223.4499969482422,-1.1277933777933777,223.91000366210938,-2.9666594611090624,220.97000122070312,-0.01884138108527944
6385,2023-06-15,224.7100067138672,225.4499969482422,219.77999877929688,220.2100067138672,513600.0,0.017754488640498556,-1.1156646947966544,-1.7716475832322092,51.6902495682983,45.54038528951757,-1.2567561070894442,-0.36050963857155693,-5.364589117577992,-13.30080228251046,26.032285986939012,5.6699981689453125,-0.6016860865892113,0.7260055541992188,-3.834921708979209,5.286932817377647,-1.5544580773899952,3.0064691857884327,1.2199859619140625,80.29097757520321,36.643528898259305,2.280463631589215,6,-1.44000244140625,-0.475006103515625,-5.9625091552734375,-16.715003967285156,-13.660003662109375,3,-0.04183173367638626,1.310726816610472,220.7899932861328,-1.435797110914521,223.4499969482422,-1.1277933777933777,223.91000366210938,-0.04183173367638626
6386,2023-06-16,223.69000244140625,226.05999755859372,223.33999633789062,225.75999450683597,1051100.0,-0.004539202714544666,1.037455495168069,-0.4599982367621591,45.271385629288716,45.260494920049524,-0.8391995744279939,0.5100115242844936,-4.071484160714874,-12.274863693743725,24.768237129318827,2.7200012207030966,-0.6381117304841268,-0.18249893188476562,-4.652268263132839,4.287270399363308,-2.4173835975088025,2.0523857337392712,-4.3600006103515625,62.500030179604984,19.743983870752793,2.2348846656240413,6,-0.4199981689453125,0.8349990844726562,-4.890003204345703,-15.694999694824219,-12.850006103515625,4,-0.036791969411752556,-1.1156646947966544,224.7100067138672,1.310726816610472,220.7899932861328,-1.435797110914521,223.4499969482422,-0.036791969411752556
6387,2023-06-20,221.69000244140625,224.38999938964844,220.97000122070312,222.22999572753903,485500.0,-0.00894094496030895,-2.454551059255092,0.2608673217405233,43.72518482608172,44.588185878701644,0.7243426693468962,2.1708099601431172,-1.8359802602181219,-10.27155746921622,22.946559490772696,3.4199981689453125,-0.8766448515419825,-1.896498870849598,-6.139460556182939,2.3464628144837434,-4.017979713516269,0.2249819718170727,-2.225400695800772,30.854420829238794,-10.54706072346826,2.1214808426666703,6,1.0049972534179688,2.8349990844726562,-1.7150039672851562,-13.694999694824219,-12.240005493164062,1,-0.030132201998310015,1.037455495168069,223.69000244140625,-1.1156646947966544,224.7100067138672,1.310726816610472,220.7899932861328,-0.030132201998310015
6388,2023-06-21,220.3600006103516,221.07000732421875,218.88999938964844,220.9499969482422,548200.0,-0.005999376680985824,4.252923009044783,1.0925993952923274,44.075260232619684,44.56060004538146,1.5950068376872366,3.0109381980771843,-0.2655996214892298,-8.992893200180362,20.557124643947027,2.8000030517578125,-1.5490131710510298,-2.817501068115206,-6.602250197966413,0.9672480617360009,-4.709875633040809,-0.9251265031896025,5.699996948242131,20.502114311130885,-21.136258011543145,1.8923745649256085,6,2.114997863769503,3.9449996948241903,-0.38500213623049717,-12.36499786376956,-12.080001831054716,2,-0.030677048866002088,-2.454551059255092,221.69000244140625,1.037455495168069,223.69000244140625,-1.1156646947966544,224.7100067138672,-0.030677048866002088
6389,2023-06-22,220.2700042724609,220.5800018310547,218.69000244140625,220.0200042724609,384900.0,-0.00040840596134239515,3.344850568261257,-0.4237314436456005,43.98723701801234,45.05161858688649,1.7849168831716042,3.040221735479321,0.0329017369589053,-8.965338319351787,19.376820413946703,1.8899993896484375,-1.7871718654668598,-2.769997406005899,-6.772395611256144,1.2324007992443455,-4.7711965086310215,-0.7687983033807768,5.646593322753915,21.43830227743241,-21.709681706747833,2.0011991026251224,6,2.104995727539091,3.9349975585937784,-0.005004882812471578,-12.26000213623044,-9.320007324218722,3,-0.02896447432270799,4.252923009044783,220.3600006103516,-2.454551059255092,221.69000244140625,1.037455495168069,223.69000244140625,-0.02896447432270799
6390,2023-06-23,221.3300018310547,222.4600067138672,217.83999633789062,218.17999267578125,764200.0,0.0048122646662440705,-1.4125369019493792,12.60003662109375,37.41073794506708,45.08966937308321,0.9537687262809698,2.0282980356381586,-0.7668353990506205,-10.045043933160287,18.845745009704817,4.6200103759765625,-2.048123955290123,-1.6745002746582145,-5.726531277259568,2.377530727943139,-3.700515775958877,0.35151522664244794,4.297531958007795,42.457481446280674,3.7803887530069247,2.0260155013006704,6,0.6199951171875,2.4499969482421875,-1.035003662109375,-13.319999694824219,-9.930007934570284,4,-0.04269641200950036,3.344850568261257,220.2700042724609,4.252923009044783,220.3600006103516,-2.454551059255092,221.69000244140625,-0.04269641200950036
6391,2023-06-26,219.4499969482422,222.2899932861328,219.27999877929688,220.94000244140625,344800.0,-0.008494125817825382,-2.289608191376708,-0.47301624208603993,37.62910331691207,44.678140225056886,2.900505616359368,3.7542458549512787,1.2192945225562255,-8.225578228679865,17.895653667628213,3.0099945068359375,-1.9136316212754139,-3.3345046997070256,-7.661693243506875,0.9926838440928236,-5.498098971606936,-1.1709104278071152,5.710284593749975,24.580150537784704,-11.927496808564918,2.16359427189992,6,2.5,4.3300018310546875,1.06500244140625,-11.439994812011719,-11.55999755859375,0,-0.03827748468123937,-1.4125369019493792,221.3300018310547,3.344850568261257,220.2700042724609,4.252923009044783,220.3600006103516,-0.03827748468123937
6392,2023-06-27,221.44000244140625,222.58999633789062,219.16000366210938,219.5399932861328,444300.0,0.009068150015210108,-1.578953104832927,-1.2751692285635285,43.82926443890526,43.88216381172981,0.5847803062236494,1.4818637553411236,-0.6260566519156612,-10.307957562638421,16.421078331859224,3.42999267578125,-1.5509424839518715,-1.1169990539550838,-5.206496774258056,2.9724986663478887,-3.16174791410657,0.9277498061964025,3.2810619883398147,75.78960217927632,38.740190855257026,2.0447488601514814,6,0.5099945068359375,2.339996337890625,-0.9250030517578125,-13.430000305175781,-13.30999755859375,1,-0.04786852414491105,-2.289608191376708,219.4499969482422,-1.4125369019493792,221.3300018310547,3.344850568261257,220.2700042724609,-0.04786852414491105
6393,2023-06-28,222.80999755859372,223.5399932861328,221.27999877929688,221.44000244140625,294400.0,0.006186755338164263,-1.674545848531908,0.7210465872677916,54.60463142296061,44.69145048868286,-0.989614387826947,-0.05143708126493607,-1.8540948768697945,-11.789483977483286,14.956997112900453,2.2599945068359375,-1.1003408980798781,0.35499649047849857,-3.593008075523045,4.303001056480042,-1.6190057925222732,2.3289987734792703,1.4982027856410127,87.19305055480402,44.9798735516994,1.9740022830007715,6,-0.8600006103515341,0.9700012207031534,-1.639999389648409,-14.144996643066378,-17.69999694824213,2,-0.05996140548782225,-1.578953104832927,221.44000244140625,-2.289608191376708,219.4499969482422,-1.4125369019493792,221.3300018310547,-0.05996140548782225
6394,2023-06-29,222.92999267578125,223.0399932861328,219.97000122070312,221.4600067138672,271700.0,0.0005385535590967105,2.6331542594013815,1.0729862781787622,55.68073792247251,45.13483808359111,-0.8651020489658379,-0.2130736601868648,-1.8548916401418865,-11.947357354011274,13.978414880798468,3.0699920654296875,-0.9677380959140578,0.494492340087902,-3.439349785701239,4.428334465877043,-1.4724287228066828,2.461413402982487,0.9901154280728406,89.29822917642649,41.807370619631406,1.9669210628945766,6,-0.9799957275390625,0.37000274658203125,-0.584991455078125,-13.324989318847656,-17.67999267578125,3,-0.06571567029022707,-1.674545848531908,222.80999755859372,-1.578953104832927,221.44000244140625,-2.289608191376708,219.4499969482422,-0.06571567029022707
6395,2023-06-30,225.97000122070312,226.8000030517578,223.4900054931641,224.1000061035156,374400.0,0.013636606310498234,-1.1423957808657732,1.272117670261705,60.46899620575563,46.82346148097632,-4.1432963872538835,-3.2055723489939965,-4.662159743064109,-14.944082609569506,13.430140522189882,3.8700103759765625,-1.044786965888477,3.4000007629394418,-0.8283373232707447,7.628338849149628,1.2858317198343627,5.514169806044521,-8.1300048828125,89.1361008198604,36.68964895734295,2.1141690431050915,6,-3.6500015258789062,-2.9200057983398438,-3.4524993896484375,-16.36499786376953,-22.759994506835938,4,-0.06646901885791034,2.6331542594013815,222.92999267578125,-1.674545848531908,222.80999755859372,-1.578953104832927,221.44000244140625,-0.06646901885791034
6396,2023-07-03,222.91000366210938,225.5399932861328,222.7700042724609,224.72999572753903,243900.0,-0.013541609691832823,-1.6380962761125806,-0.9732603303087369,47.916669315758625,47.289181979829316,-1.3472555357966485,-0.4904823915240115,-1.3888976004778613,-11.89216618237694,12.247124960683863,3.199996948242216,-0.885264955389971,0.5430030822753906,-3.1521123441665964,4.238118508717378,-1.3045546309456029,2.390560795496384,-4.890807189941398,49.083773554758885,-2.5355298252372265,1.8475577132209864,7,-0.5900039672851562,0.13999176025390625,-0.3925018310546875,-13.305000305175781,-18.300003051757784,0,-0.05163523205119158,-1.1423957808657732,225.97000122070312,2.6331542594013815,222.92999267578125,-1.674545848531908,222.80999755859372,-0.05163523205119158
6397,2023-07-05,222.4499969482422,223.0800018310547,221.0,222.0800018310547,451500.0,-0.0020636432026822638,1.5521418407848424,-0.2032949067281524,47.916669315758625,47.7160052112892,-0.8583735996729729,-0.24049099605025503,-0.7903991899661946,-11.387112537224738,10.809274972271362,2.0800018310546875,-1.1665669443001718,0.2084968566894645,-3.280557326861242,3.697551040240171,-1.5360302350858888,1.9530239484648177,-4.255184344482416,36.31032302602036,-13.366287636581681,1.7445270917753484,7,-0.12999725341796875,0.5999984741210938,0.4475059509277344,-12.844993591308594,-18.479995727539062,2,-0.06545290068932408,-1.6380962761125806,222.91000366210938,-1.1423957808657732,225.97000122070312,2.6331542594013815,222.92999267578125,-0.06545290068932408
6398,2023-07-06,223.1300048828125,223.2899932861328,220.25,220.42999267578125,404200.0,0.003056902422563512,1.0132479107509171,7.297426591883867,55.31336943604241,48.974464368848096,-1.2338920476933595,-1.0723518899175133,-1.2592615280254051,-11.949482208936956,9.411105595389152,3.0399932861328125,-1.1790565628346599,0.9500045776367188,-2.423260982033696,4.323270137307134,-0.7366282021984887,2.636637357471926,-4.763088470092754,46.26651266389789,-6.610829533147587,1.686632779835206,7,-0.8100051879882812,-0.29500579833984375,-0.23250198364257812,-13.525001525878906,-17.169998168945312,3,-0.06722538283400292,1.5521418407848424,222.4499969482422,-1.6380962761125806,222.91000366210938,-1.1423957808657732,225.97000122070312,-0.06722538283400292
6399,2023-07-07,222.4499969482422,223.8699951171875,220.80999755859372,222.5500030517578,354700.0,-0.003047586248776546,1.2335828209926252,-0.037039130139928114,43.982943982944,49.70470948416775,-0.23706187959660951,-0.2790628709338421,-0.2810679041713229,-11.187967219951958,9.15412342017945,3.0599975585937784,-1.0055243045861744,0.18899688720702557,-3.1250578925209425,3.5030516669349936,-1.4680305026569442,1.8460242770709954,-3.914418802741693,33.58772401872054,-15.168388093786433,1.657027389863981,7,0.5300064086914062,0.1399993896484375,0.4475059509277344,-12.014999389648438,-14.190002441406222,4,-0.07795008575309226,1.0132479107509171,223.1300048828125,1.5521418407848424,222.4499969482422,-1.6380962761125806,222.91000366210938,-0.07795008575309226
6400,2023-07-10,225.08999633789062,225.1100006103516,221.6100006103516,221.94000244140625,377600.0,0.011867832887688001,1.1943556873624406,-31.49801647848642,53.43135348288922,51.460515058165214,-2.556455216310667,-2.6966033168813226,-2.5657465903073557,-13.773232280856007,9.186570958706724,3.5,-0.6604664809198653,2.5999961853027287,-0.8353444256940747,6.035336796299532,0.8823258798043128,4.317666490801145,-6.389129694264994,91.49343063587983,42.63858099470588,1.717670305498406,7,-2.1099929809570312,-2.5,-2.192493438720703,-14.009994506835938,-18.959991455078125,0,-0.08814250593397366,1.2335828209926252,222.4499969482422,1.0132479107509171,223.1300048828125,1.5521418407848424,222.4499969482422,-0.08814250593397366
6401,2023-07-11,213.72999572753903,221.6300048828125,212.1300048828125,221.0,1060500.0,-0.05046870494101696,1.2274289251068382,-2.307942336197802,36.62634405156398,50.66019057068284,8.83603952567421,8.530549239716152,8.873378336353454,-2.4391685036033266,9.406104011740736,12.959991455078125,-0.5646506943116378,-8.398004150390648,-13.58632770249605,-3.209680598285246,-10.992165926443363,-5.803842374337933,13.070007324218778,12.326589918145375,-37.2021904170264,2.594161776052705,7,5.735008239746122,6.005004882812528,9.167507171630888,-2.6499938964843466,-8.860000610351534,1,-0.04922092932188438,1.1943556873624406,225.08999633789062,1.2335828209926252,222.4499969482422,1.0132479107509171,223.1300048828125,-0.04922092932188438
6402,2023-07-12,215.8300018310547,217.8800048828125,214.5399932861328,216.3800048828125,610400.0,0.009825509500279495,-1.1341789800564523,0.07565374532739184,42.58107692061638,49.32424007042238,6.544826542841605,6.107296601981375,6.720564067010969,-4.549331119621684,9.14958716739886,4.150009155273466,-0.3371093150768729,-5.893997955322277,-11.71752106185366,-0.07047484879089438,-8.805759508587983,-2.9822364020565715,10.676601257324222,28.505378783693015,-23.674951323320006,2.9117615532656966,7,3.6350021362304688,3.8400039672851562,7.2649993896484375,-2.4300003051757812,-14.720001220703097,2,-0.051985364062063,1.2274289251068382,213.72999572753903,1.1943556873624406,225.08999633789062,1.2335828209926252,222.4499969482422,-0.051985364062063
6403,2023-07-13,216.41000366210938,217.3800048828125,215.2899932861328,215.97999572753903,422500.0,0.002687308650947795,-1.3093887254364742,-0.781828270217835,43.77821360214751,48.00173736816404,5.54458672196057,5.2415718464895065,6.170776257882665,-5.037862197143909,8.562562126396772,2.0900115966796875,0.046339961519009876,-4.961996459960943,-11.18369304446901,1.2597001245471233,-8.07284475221499,-1.8511481677068957,9.809067462158197,32.97380730423654,-22.14114440195997,3.1108482922540346,7,3.0550003051757812,3.2600021362304688,6.49749755859375,-3.0100021362304688,-15.07000732421875,3,-0.057483490739316245,-1.1341789800564523,215.8300018310547,1.2274289251068382,213.72999572753903,1.1943556873624406,225.08999633789062,-0.057483490739316245
6404,2023-07-14,216.6300048828125,217.32000732421875,215.6999969482422,215.7100067138672,308100.0,0.0010165945057079018,-2.4467656846035224,2.1394911465170154,42.21340132535914,45.97333793700888,4.846627322798014,4.94760124704851,5.977398260320257,-5.120913902193138,8.862335162428256,1.6200103759765625,0.13228267884522893,-4.5339958190917855,-11.105908567451593,2.0379169292680217,-7.819952193271689,-1.248039444911882,9.307284916625974,34.66873252086321,-21.136552658760557,3.2859563741799027,7,2.2049942016601562,2.8349990844726562,7.327495574951172,-2.7350006103515625,-14.70001220703125,4,-0.04925447965861107,-1.3093887254364742,216.41000366210938,-1.1341789800564523,215.8300018310547,1.2274289251068382,213.72999572753903,-0.04925447965861107
6405,2023-07-17,215.30999755859372,217.3800048828125,214.8800048828125,216.4600067138672,297200.0,-0.006093372545196818,-1.4875689873754052,-1.2500124392550025,43.01148940927134,45.42831794739917,5.023799596226496,5.82597648779435,7.213492455415405,-3.6568299118913217,8.868923048800747,2.5,-0.24181570779921913,-5.384002685546903,-12.22705313070756,1.4590477596137532,-8.805527908127232,-1.962477462966575,10.351146542512225,33.473607113486544,-25.19578810646037,3.4215252225803345,7,3.3100051879883097,4.155006408691435,8.402500152587919,-0.6949996948241903,-12.31999206542963,0,-0.03274350068133358,-2.4467656846035224,216.6300048828125,-1.3093887254364742,216.41000366210938,-1.1341789800564523,215.8300018310547,-0.03274350068133358
6406,2023-07-18,215.4600067138672,215.9600067138672,213.3600006103516,214.6199951171875,398700.0,0.000696712447050496,1.8260757793128304,-0.7304390515742784,39.23688600362634,44.46389757938448,4.141384477253524,5.299490846051185,7.037933742048153,-3.646855480161321,8.852057282873512,2.6000061035155966,-0.690114896047163,-4.822493743896473,-11.892994057489688,2.2480065696967415,-8.357743900693066,-1.28724358709988,9.930514602872904,46.46026810882308,-9.628647956038286,3.5352501567966064,7,3.1599960327148438,4.004997253417969,8.319992065429688,0.339996337890625,-10.270004272460938,1,-0.04330270834644967,-1.4875689873754052,215.30999755859372,-2.4467656846035224,216.6300048828125,-1.3093887254364742,216.41000366210938,-0.04330270834644967
6407,2023-07-19,215.00999450683597,217.80999755859372,213.5399932861328,216.83999633789062,538800.0,-0.002088611310723909,1.2652516887858336,-2.1785435323608677,35.48029569942885,42.26022271976075,3.827555012720694,5.5056727119831805,7.49790493293591,-3.02156574026813,9.306189324915609,4.270004272460909,-1.6033278742626749,-4.938505554199196,-12.351850727385141,2.474839618986749,-8.645178140792154,-1.2318329676062376,10.115316481225562,37.0785399557671,-14.45314189854362,3.7066725865929713,7,3.6100082397460653,4.45500946044919,8.662506103515597,1.0100097656249716,-12.439987182617216,2,-0.047160595547692474,1.8260757793128304,215.4600067138672,-1.4875689873754052,215.30999755859372,-2.4467656846035224,216.6300048828125,-0.047160595547692474
6408,2023-07-20,213.6000061035156,216.0,212.8600006103516,214.4600067138672,469500.0,-0.006557780751329401,-1.6837468618565177,0.4699452185006607,33.42812013169694,41.08746451406663,4.183488638498687,6.728211322382464,8.889423388832284,-1.3849183653234434,10.340640554492058,3.139999389648409,-2.0220605585717806,-6.010494232177763,-13.943080963134975,1.922092498779449,-9.976787597656369,-2.044200866699157,11.265398762440952,14.949615139193174,-30.491026825693734,3.966293365478606,7,5.019996643066435,5.86499786376956,9.94999313354495,3.8649978637695597,-7.860000610351506,3,-0.05847380681773506,1.2652516887858336,215.00999450683597,1.8260757793128304,215.4600067138672,-1.4875689873754052,215.30999755859372,-0.05847380681773506
6409,2023-07-21,213.88999938964844,215.1999969482422,213.3999938964844,214.41000366210938,468100.0,0.0013576464318652004,-1.3999796551549282,0.6046557016376373,26.22050597825222,38.064037013551406,2.851424373346248,6.256511451720257,8.64520094561533,-1.4426684840456403,11.37885436828801,1.800003051757784,-2.4546134833692292,-5.401500701904297,-13.725873802063518,2.922872398254924,-9.563687251983907,-1.2393141518246864,10.720697476645228,20.808068975933917,-18.316167305709644,4.162186550079614,7,2.9900054931640625,5.575004577636719,9.65999984741211,3.5750045776367188,-7.3600006103515625,4,-0.05867503430534482,-1.6837468618565177,213.6000061035156,1.2652516887858336,215.00999450683597,1.8260757793128304,215.4600067138672,-0.05867503430534482
6410,2023-07-24,211.8800048828125,215.41000366210938,211.7400054931641,214.6100006103516,388900.0,-0.009397328124604254,-1.438541439600966,5.249948648728011,27.351165932658546,37.033461667006364,3.118462250534435,7.928747038781069,10.518331171999932,0.813391265624233,12.272275372957829,3.669998168945284,-3.262765509200449,-6.938995361328125,-15.829697665560019,1.951706942903769,-11.384346513444058,-2.493644209212192,12.481078143811544,2.3064180008693307,-34.08913933956126,4.445351152115941,7,2.9300003051757812,7.3899993896484375,11.669994354248047,6.344993591308594,-4.529998779296903,0,-0.046960600234715155,-1.3999796551549282,213.88999938964844,-1.6837468618565177,213.6000061035156,1.2652516887858336,215.00999450683597,-0.046960600234715155
6411,2023-07-25,211.0500030517578,212.5500030517578,210.7700042724609,211.4199981689453,517300.0,-0.003917320237526667,-2.827984511386583,0.1355295590594297,26.941789522805607,35.29576306724961,3.9429744353170406,8.534757336097016,11.278629888299577,1.8960715866031705,13.289568360972897,1.7799987792969034,-3.8355555164665986,-7.348997497558599,-16.88444886940883,2.1864538742916295,-12.116723183483714,-2.581271811633485,12.806236873527837,3.977259180750036,-31.089467894977556,4.767725685925119,7,3.239997863769503,7.7350006103515625,12.702499389648438,8.814994812011719,-1.9300079345703125,1,-0.03818999024897951,-1.438541439600966,211.8800048828125,-1.3999796551549282,213.88999938964844,-1.6837468618565177,213.6000061035156,-0.03818999024897951
6412,2023-07-26,210.83999633789062,211.9499969482422,209.6499938964844,210.8800048828125,653800.0,-0.000995056672970951,1.110101632275921,0.1081326294952161,24.659808085575136,33.17149578763046,3.766833675680857,8.337382821009385,11.342198539222352,2.3484449031855092,14.3660100128694,2.300003051757784,-4.937088577959003,-7.029003906250011,-17.020219013841796,2.9622112013417734,-12.02461146004589,-2.033396352454133,12.231069448225526,18.740177914906138,-14.293941016904189,4.9956075537958915,7,2.8899993896484375,7.385002136230469,13.057506561279297,9.025001525878906,-3.0500030517578125,2,-0.02679754313517313,-2.827984511386583,211.0500030517578,-1.438541439600966,211.8800048828125,-1.3999796551549282,213.88999938964844,-0.02679754313517313
6413,2023-07-27,209.4499969482422,213.66000366210938,208.8000030517578,213.1499938964844,564600.0,-0.006592674131054466,1.0593151025923686,92.48016781083214,23.958356258176707,31.143157446832408,4.543531680036608,9.143982038448712,12.458269281372793,3.9167488477305312,15.015704567780336,4.8600006103515625,-4.701524655161904,-7.751003265380859,-18.130208011499576,2.6282014807378573,-12.940605638440218,-2.561400892321501,12.547383086703434,9.833492230945561,-22.175098179882994,5.189602373059353,7,3.8550033569335938,8.350006103515625,14.160003662109375,10.415000915527344,-4.300003051757784,3,-0.03284788600748256,1.110101632275921,210.83999633789062,-2.827984511386583,211.0500030517578,-1.438541439600966,211.8800048828125,-0.03284788600748256
6414,2023-07-28,208.27999877929688,214.4600067138672,205.9600067138672,208.32000732421875,653300.0,-0.005586050064419146,-2.6324843173311425,0.010813129167817867,14.218853324776376,27.9439756596663,4.922136153644914,9.655191771272598,13.38732078133603,5.273311035031327,16.332467580019788,8.5,-4.878368778585809,-8.188501739501959,-18.926915607679206,2.549912128675288,-13.557708673590582,-2.8192948054133353,12.397643557329957,24.550188514729985,0.06330268807860762,5.369206934088629,7,3.6050033569335938,8.100006103515625,15.110000610351562,11.584999084472656,-2.029998779296875,4,-0.012195089787878644,1.0593151025923686,209.4499969482422,1.110101632275921,210.83999633789062,-2.827984511386583,211.0500030517578,-0.012195089787878644
6415,2023-07-31,210.9499969482422,211.0800018310547,208.22000122070312,208.22000122070312,517700.0,0.012819273019943456,-1.095241821443942,-68.2353165522502,40.608123851726184,28.096335420566284,1.7529761127604502,6.11579700302994,10.518874919720673,2.8373151458649772,16.751643824274616,2.8600006103515625,-5.109248839314546,-4.767503356933588,-14.784695090442995,5.249688376575818,-9.776099223688277,0.24109250982110098,7.961529113653484,58.70576746323529,31.33068055971652,5.008595866754696,7,0.9350051879882812,5.4300079345703125,12.340003967285156,9.0050048828125,-5.3699951171875,0,-0.02095282404782295,-2.6324843173311425,208.27999877929688,1.0593151025923686,209.4499969482422,1.110101632275921,210.83999633789062,-0.02095282404782295
6416,2023-08-01,211.3999938964844,212.41000366210938,208.83999633789062,209.6000061035156,532800.0,0.002133192485196611,-1.1506020773968195,0.6593372197660523,33.155875093844685,27.838066464390266,0.7448280670320457,5.016483862731064,9.808381671247702,2.6202452305852546,17.246799179684487,3.57000732421875,-5.329628007458126,-3.742005920410122,-13.332783940355057,5.848772099534813,-8.53739493038259,1.0533830895623453,5.957349843647847,63.99984920726136,35.24889935165206,4.795389009972468,8,-0.41999053955080967,4.980010986328097,11.465003967285128,8.615005493164034,-3.6499938964844034,1,-0.019157937132921354,-1.095241821443942,210.9499969482422,-2.6324843173311425,208.27999877929688,1.0593151025923686,209.4499969482422,-0.019157937132921354
6417,2023-08-02,207.88999938964844,209.58999633789062,206.63999938964844,209.58999633789062,488500.0,-0.016603569575099897,2.47059087522776,-0.9444491539791503,23.50745241829982,26.735770051790585,3.507489294641431,7.778562155908332,12.963687886087087,6.3808875456501255,18.485145342748606,4.759994506835966,-5.609351846535873,-6.524000549316412,-15.98866470564036,2.9406636070075365,-11.2563326274784,-1.7916684711544235,8.099663907332001,22.705796185661764,-5.283337265992532,4.73233207816198,8,2.7950057983398438,8.490005493164062,14.974998474121094,12.56500244140625,-1.330001831054716,2,0.005916569970418228,-1.1506020773968195,211.3999938964844,-1.095241821443942,210.9499969482422,-2.6324843173311425,208.27999877929688,0.005916569970418228
6418,2023-08-03,208.1300048828125,208.5800018310547,207.16000366210938,208.02999877929688,419900.0,0.0011544831106291564,1.839996337890625,-0.05882722531886438,23.60249447935354,26.444879885246287,2.69318277495978,6.700725144830926,12.328041565153711,6.473549454509907,20.014325072181627,1.4199981689453125,-5.822146957190824,-5.533995056152349,-14.452033815603471,3.3840437032987722,-9.99301443587791,-1.0749756764267886,6.656099624194354,25.52939022288603,-1.548112367710786,4.459019379725567,8,2.5550003051757812,8.25,14.734992980957031,12.324996948242188,-5.870010375976534,3,-0.0016336500682404553,2.47059087522776,207.88999938964844,-1.1506020773968195,211.3999938964844,-1.095241821443942,210.9499969482422,-0.0016336500682404553
6419,2023-08-04,205.1100006103516,210.17999267578125,204.8800048828125,210.17999267578125,444000.0,-0.014510182105464953,1.090728239638604,-50.69682636557799,21.348328091340463,25.777897902877612,4.846422400605377,8.80657051057264,15.087108009830814,9.811079266706884,21.62984656281451,5.29998779296875,-6.006213258385287,-7.68699951171871,-16.377194956963024,1.0031959335256033,-12.032097234340853,-3.3419017890965677,8.616972161478515,3.0543926271468416,-22.25509747320224,4.345097722622151,8,4.560005187988253,10.730003356933565,17.75499725341794,15.345001220703097,-6.630004882812557,4,0.00019498457419819815,1.839996337890625,208.1300048828125,2.47059087522776,207.88999938964844,-1.1506020773968195,211.3999938964844,0.00019498457419819815
6420,2023-08-07,205.25,207.0500030517578,204.72000122070312,204.72000122070312,497500.0,0.0006825575994919841,-7.792479990787125,-0.10453641198193078,21.304073729398795,25.151485036943527,4.09800306731637,7.487906775428087,14.714011141644278,9.979869320702562,23.002861920277212,2.3300018310546875,-6.027870314725504,-6.555000305175781,-13.735028047529198,0.6250274371776356,-10.145014176352475,-2.964986433999087,7.238397267367645,6.892049558308795,-15.091723202498258,3.5900138711767036,8,4.340003967285156,10.510002136230469,17.374996185302734,15.205001831054688,-5.779998779296875,0,0.004872107186357999,1.090728239638604,205.1100006103516,1.839996337890625,208.1300048828125,2.47059087522776,207.88999938964844,0.004872107186357999
6421,2023-08-08,203.2100067138672,205.2400054931641,202.30999755859372,204.9199981689453,430000.0,-0.0099390659494899,1.4936172975780675,-3.22640640294812,19.55623477465312,24.584421335729964,5.485834472472561,9.169483091769678,16.434045033571238,12.322479282728807,23.86519397522921,2.9400024414062784,-5.988875655493416,-8.068994140624994,-16.14117627989961,0.003187998649622159,-12.105085210262303,-4.032903070987686,8.035447186034133,11.435955701013178,-8.281585873594494,4.0360910696373145,8,5.174995422363281,10.714988708496094,19.474990844726562,17.2449951171875,-2.8000030517578125,1,0.011662787455760437,-7.792479990787125,205.25,1.090728239638604,205.1100006103516,1.839996337890625,208.1300048828125,0.011662787455760437
6422,2023-08-09,204.6100006103516,206.0200042724609,203.30999755859372,203.8800048828125,367400.0,0.0068893944699075504,-1.8983868203959855,-0.4269002195135176,26.793973047767295,24.8994898679067,3.4745681979576943,7.257934027852485,14.654773793208818,11.199910103014844,24.658970588963403,2.8099975585937216,-5.8643714161261755,-6.108000183105446,-14.404862295390245,2.188861929179353,-10.25643123924786,-1.9595691269630322,5.0270711481143735,29.224961610647266,8.536481571506545,4.148431056142402,8,3.775001525878878,9.099998474121065,18.07499694824216,15.845001220703097,-3.889999389648466,2,0.01534626548204776,1.4936172975780675,203.2100067138672,-7.792479990787125,205.25,1.090728239638604,205.1100006103516,0.01534626548204776
6423,2023-08-10,203.97000122070312,206.9900054931641,203.2400054931641,205.83999633789062,388800.0,-0.0031278988697490684,-1.252261334164284,-2.561652139378258,24.84785692012119,26.08049026738945,3.6380641153432123,7.292041175802069,14.936990323318241,12.129681633759617,25.354392286952855,3.75,-5.693710168741916,-6.125999450683594,-14.491077773075375,2.2390788717081875,-10.308538611879499,-1.943460289487689,4.348197181785849,21.09281692543963,0.4021364539571053,4.182539161195891,8,3.3899993896484375,9.739997863769531,18.714996337890625,16.485000610351562,-4.25,3,0.012697927746189164,-1.8983868203959855,204.6100006103516,1.4936172975780675,203.2100067138672,-7.792479990787125,205.25,0.012697927746189164
6424,2023-08-11,205.9600067138672,206.75999450683597,203.0800018310547,203.66000366210938,341400.0,0.00975636358902987,-1.1271592688143754,-1.2299513675827405,34.97462160908219,25.454545573762342,1.4352961838912108,4.702794745887445,12.654273280729996,10.366840776635684,26.09959464118011,3.6799926757812784,-5.422254193495434,-3.602494049072277,-11.564242531981478,4.359254433836924,-7.583368290526863,0.37838019238230913,1.2767155367206442,77.00432331855758,51.75796219851533,3.980874241454597,8,1.399993896484375,7.749992370605469,16.61749267578125,14.4949951171875,-5.560012817382784,4,-0.017964712014073236,-1.252261334164284,203.97000122070312,-1.8983868203959855,204.6100006103516,1.4936172975780675,203.2100067138672,-0.017964712014073236
6425,2023-08-14,208.25999450683597,208.3000030517578,205.42999267578125,206.4499969482422,329400.0,0.01116715730235951,2.0370244784602467,0.7869544160867352,43.41046103635886,26.59394401181947,-1.4375724464600808,1.9474018639821509,10.083554711696905,8.271057442460886,26.479323650907627,2.8700103759765625,-4.950694561450064,-0.9500061035155909,-8.451269306314458,6.551257099283276,-4.70063770491501,2.8006254978838285,-5.949996948242244,99.33207832668091,68.4460518784568,3.750631601399429,8,-2.014999389648466,5.45000457763669,14.525005340576143,12.195007324218722,-7.509994506835966,0,-0.046960525483812576,-1.1271592688143754,205.9600067138672,-1.252261334164284,203.97000122070312,-1.8983868203959855,204.6100006103516,-0.046960525483812576
6426,2023-08-15,206.1300048828125,209.50999450683597,205.50999450683597,207.9600067138672,386500.0,-0.010227550562782461,-1.6058440235192857,-1.0110520991400953,39.80078296405561,28.404314072459,-0.1494630262241401,3.5232090074347013,11.793523004441738,10.649865894109155,26.386227866318603,4.0,-4.1929385793517895,-2.6134956359863395,-9.622495286183636,4.395504014210957,-6.117995461085002,0.8910041891123228,-3.700207214355487,47.43400506886613,14.391496323278844,3.5044998250986503,8,0.114990234375,5.839996337890625,16.65499496459961,14.324996948242188,-5.8000030517578125,1,-0.032309724466827006,2.0370244784602467,208.25999450683597,-1.1271592688143754,205.9600067138672,-1.252261334164284,203.97000122070312,-0.032309724466827006
6427,2023-08-16,204.8699951171875,207.7100067138672,204.67999267578125,205.42999267578125,316400.0,-0.006112694589714529,-5.446821634958769,0.3060092886743211,40.02611807630072,30.229161138786473,0.7119808614808676,4.199938156386452,12.675008129575161,12.098647451780238,26.985019610160027,3.0300140380859375,-4.546471680622659,-3.3665054321289176,-9.919013658535079,3.1860027942772433,-6.642759545332012,-0.09025131892582294,-2.1569895751953254,27.838185459757447,-7.803848329108341,3.2762541132030867,8,1.375,5.225006103515625,14.73000717163086,15.585006713867188,-5.149993896484375,2,-0.021769861675092872,-1.6058440235192857,206.1300048828125,2.0370244784602467,208.25999450683597,-1.1271592688143754,205.9600067138672,-0.021769861675092872
6428,2023-08-17,201.1100006103516,205.4499969482422,201.07000732421875,204.6999969482422,435100.0,-0.018353075591597268,-1.3869264414841425,6.410735694822837,35.96867734524267,31.85364438922005,3.76767913723279,7.353239936169388,16.024325122566296,16.007347251230186,27.755597563590374,4.3799896240234375,-4.978505566899884,-6.501999664306624,-13.27909385546971,0.2750945268564635,-9.890546759888167,-3.11345256872508,8.399993896484375,0.473854820718331,-35.06050330843391,3.3885470955815364,8,4.180000305175753,8.330001831054659,18.45750427246091,19.739997863769503,-0.16999816894534092,3,-0.0019392341925555945,-5.446821634958769,204.8699951171875,-1.6058440235192857,206.1300048828125,2.0370244784602467,208.25999450683597,-0.0019392341925555945
6429,2023-08-18,201.33999633789062,202.58999633789062,200.08999633789062,200.08999633789062,304700.0,0.0011436314794939229,-3.0,-0.348189770225357,29.208106778648286,32.7318702835811,3.2929594388614873,6.466355102552967,15.491656993060701,15.896171455772162,28.638563608380352,2.5,-4.934312250846347,-5.644503784179676,-12.296965277579858,1.0079577092205056,-8.970734530879781,-2.318273037479571,8.001198425292984,13.269641645163393,-18.5350342890871,3.326230746700096,8,3.4599990844726562,7.6100006103515625,18.227508544921875,19.585006713867188,-1.0500030517578125,4,-0.008046067083803954,-1.3869264414841425,201.1100006103516,-5.446821634958769,204.8699951171875,-1.6058440235192857,206.1300048828125,-0.008046067083803954
6430,2023-08-21,201.92999267578125,202.80999755859372,200.7899932861328,201.1000061035156,222000.0,0.0029303484087706,-1.786189333670037,0.6639892578125227,29.634379245394427,33.85166411366347,2.438978802626906,5.367924570933553,14.60991998380814,15.426598336063535,29.149984366890223,2.020004272460909,-4.9222636991122215,-4.5570068359375,-11.1559597056891,2.0419460338140993,-7.8564832708133,-1.2575304010617003,7.041154150390639,19.532873625777256,-7.8606235745128785,3.2994764348757983,8,2.8700027465820312,7.0200042724609375,17.220008850097656,18.995010375976562,-1.459991455078125,0,-0.007576877307936214,-3.0,201.33999633789062,-1.3869264414841425,201.1100006103516,-5.446821634958769,204.8699951171875,-0.007576877307936214
6431,2023-08-22,202.9900054931641,204.3500061035156,202.0399932861328,202.0399932861328,286600.0,0.005249407496809022,-3.8631223899774536,1.1446115380372786,38.22116160534302,35.121351731171885,1.5024786424607726,3.8716162358434474,13.249639215812692,14.47443628407629,29.24993397288422,2.4200134277343466,-4.5646081750929,-3.0939941406249716,-9.501294877307515,3.313306596057572,-6.297644508966243,0.10965622771630024,5.625895313476548,38.0578111076628,9.655314124128854,3.2036503683412767,8,1.8099899291991903,5.959991455078097,16.052497863769503,17.93499755859372,-0.4000091552734659,1,-0.011035053118610416,-1.786189333670037,201.92999267578125,-3.0,201.33999633789062,-1.3869264414841425,201.1100006103516,-0.011035053118610416
6432,2023-08-23,205.19000244140625,206.6499938964844,203.72000122070312,203.72000122070312,322400.0,0.01083795698658796,-2.986381282567665,1.5473498233215084,43.54128927499232,37.19839977060201,-0.6778791510085966,1.2929216208374896,10.673968032291157,12.384521704442705,28.80914084579187,3.6599884033203125,-4.154582957860754,-0.6114974975585881,-6.621799928830768,5.398804933713592,-3.616648713194678,2.393653718077502,3.0848621864844006,77.74402441407125,46.954864010781286,3.005151215636094,8,-0.39000701904296875,3.7599945068359375,13.852500915527344,15.735000610351562,-2.660003662109375,2,-0.023685367476611763,-3.8631223899774536,202.9900054931641,-1.786189333670037,201.92999267578125,-3.0,201.33999633789062,-0.023685367476611763
6433,2023-08-24,202.57000732421875,206.5500030517578,202.52999877929688,205.88999938964844,307600.0,-0.012768629494683381,-1.3647020280671205,-2.258496128215242,44.320222085284136,38.23679982351334,1.9250858848446057,3.5532335172181604,12.894928413257901,15.016973504795459,29.101098737641983,4.0200042724609375,-3.5361445148513724,-2.887493133544922,-8.805388278185575,3.030402011095731,-5.846440705865234,0.07145443877539037,5.377462572071892,37.80505959303662,3.362740702689564,2.9589475723203242,8,2.2299880981445312,5.4749908447265625,16.472496032714844,18.354995727539062,-0.230010986328125,3,-0.014069240264942606,-2.986381282567665,205.19000244140625,-3.8631223899774536,202.9900054931641,-1.786189333670037,201.92999267578125,-0.014069240264942606
6434,2023-08-25,205.7400054931641,206.02999877929688,202.67999267578125,203.33999633789062,374900.0,0.015648901882457267,1.248329467426535,-0.7228960515491011,50.964958830065974,39.076188467258575,-1.429755357589471,0.19308840686440476,9.440256920113399,11.845897985208126,28.787428213594453,3.459991455078125,-3.0962164989228995,0.40950469970707104,-5.360522719809239,6.179532119223381,-2.47550901005107,3.294518409465212,1.8931654607905557,84.47118927406197,44.621264176834686,2.8850137097581507,8,-0.9400100708008097,2.009994506835909,13.302497863769503,15.184997558593722,-4.430007934570369,4,-0.02333043124137235,-1.3647020280671205,202.57000732421875,-2.986381282567665,205.19000244140625,-3.8631223899774536,202.9900054931641,-0.02333043124137235
6435,2023-08-28,206.52999877929688,207.92999267578125,205.7400054931641,206.02999877929688,261400.0,0.0038397650677570727,-3.0555822430700412,0.2083325386077655,56.876545870924616,40.97349545691069,-2.7836903900356447,-0.9960883575775483,8.24252766993115,11.05126678159894,28.212140329904777,2.189987182617159,-2.506132269390349,1.4204978942871094,-3.750799758151885,6.591795546726104,-1.1651509319323736,4.006146720506592,-6.44000244140625,76.23100099220999,31.4325068487761,2.5856488262194945,8,-2.5200042724609375,1.220001220703125,11.642505645751953,14.395004272460938,-2.029998779296875,0,-0.030213555076966214,1.248329467426535,205.7400054931641,-1.3647020280671205,202.57000732421875,-2.986381282567665,205.19000244140625,-0.030213555076966214
6436,2023-08-29,207.3500061035156,207.4499969482422,205.83999633789062,206.44000244140625,280400.0,0.003970402987776067,1.900940283734741,1.8200073242186932,55.81495660373803,42.72781084884816,-3.8134681936457184,-2.2504493473153673,7.048789123357551,10.253856495608602,28.111870556527467,1.6100006103515625,-2.273846338496895,2.4430046081542685,-1.9497036668386443,6.835712883147181,0.2466504706578121,4.639358745650725,-7.103209838867173,89.2594957812221,40.73579287922578,2.1963541374964595,8,-3.340011596679659,-0.07500457763669033,9.689998626709013,13.379997253417997,-2.270004272460909,1,-0.033180635062907915,-3.0555822430700412,206.52999877929688,1.248329467426535,205.7400054931641,-1.3647020280671205,202.57000732421875,-0.033180635062907915
6437,2023-08-30,209.1199951171875,209.5399932861328,207.25,207.3500061035156,287500.0,0.008536238059179357,-1.3248648397440863,1.945035044770205,60.429323112178494,45.4456603785077,-5.495059938700365,-4.1355997924970325,4.982406628307956,8.507086775284051,27.265887379477327,2.2899932861328125,-2.3718648002022746,4.15149383544923,-0.4466946589906229,8.749682329889083,1.8523995882293036,6.450588082669157,-8.719534924316406,94.0085806267645,40.27945654432442,2.2990942472199336,8,-4.305000305175781,-1.8449935913085938,7.417507171630859,11.125007629394531,-1.9099884033203125,2,-0.031226085174866025,1.900940283734741,207.3500061035156,-3.0555822430700412,206.52999877929688,1.248329467426535,205.7400054931641,-0.031226085174866025
6438,2023-08-31,207.7899932861328,210.63999938964844,207.47999572753903,209.9600067138672,597000.0,-0.006359993602282676,-1.2652286623715876,-1.2260038966188875,53.8077174142192,48.17895044912669,-3.4842600743343155,-2.9854420125688534,6.03732574308043,9.860473893941219,26.43675850089517,3.1600036621094034,-2.2333665461705436,2.8384925842285043,-1.7127544284936675,7.389739596950676,0.5628690778674184,5.11411609058959,-7.023951769531237,64.1959334211288,12.856972355634618,2.2756235063610877,8,-2.0749969482421875,-0.5149917602539062,8.187503814697266,11.895004272460938,-0.01998901367190342,3,-0.025313993343234698,-1.3248648397440863,209.1199951171875,1.900940283734741,207.3500061035156,-3.0555822430700412,206.52999877929688,-0.025313993343234698
6439,2023-09-01,205.1499938964844,208.6000061035156,203.97000122070312,208.16000366210938,371300.0,-0.012705132465224422,1.3804562713779347,1.3870926912962025,43.61919741332943,49.732819134452804,-0.276001736536017,-0.36079073022582975,8.36879507801828,12.491020970762492,25.275358302241223,4.630004882812472,-2.0702090540877407,0.1964935302734716,-4.355081832991402,4.7480688935383455,-2.0792941513589653,2.4722812119059085,-3.791514907500016,17.691049470975546,-26.437923271315352,2.2757876816324436,9,1.1900024414062216,2.125007629394503,10.402507781982393,14.110008239746065,3.139999389648409,4,-0.013697283169365582,-1.2652286623715876,207.7899932861328,-1.3248648397440863,209.1199951171875,1.900940283734741,207.3500061035156,-0.013697283169365582
6440,2023-09-05,206.25,207.58999633789062,205.30999755859372,205.30999755859372,409700.0,0.005361960205909844,-3.8510486332054032,-0.3122921567037191,50.25705898889259,51.07014106595831,-0.7808904163632064,-1.4567251439898712,6.932507747793721,11.40526720813611,24.01918903330168,2.4400024414062216,-1.4102619900135664,1.2464996337890568,-3.3406214937318737,5.833620761309987,-1.0470609299713942,3.540060197549508,-4.334629786975768,34.18289962825279,-9.134416539174701,2.293560563760462,9,0.33499908447265625,0.0,7.882503509521484,11.590003967285156,3.839996337890625,1,-0.02395152698863645,1.3804562713779347,205.1499938964844,-1.2652286623715876,207.7899932861328,-1.3248648397440863,209.1199951171875,-0.02395152698863645
6441,2023-09-06,205.5800018310547,207.1100006103516,204.7899932861328,206.3699951171875,325900.0,-0.003248475970643927,1.0440554692908783,-0.8404162067397967,51.56045536281402,51.96115952016072,0.3298187565093258,-0.6324976147069208,7.312113311428931,12.01758685425881,22.286334338858683,2.3200073242187784,-0.5765221314289306,0.4580017089843693,-4.05590363126089,4.971907049229628,-1.7989509611382744,2.714954379107013,-3.1411538674329904,24.13794681155276,-20.264212117596237,2.2569526701226366,9,1.0049972534179688,0.6699981689453125,8.552501678466797,12.260002136230469,3.3499908447265625,2,-0.005253438181901715,-3.8510486332054032,206.25,1.3804562713779347,205.1499938964844,-1.2652286623715876,207.7899932861328,-0.005253438181901715
6442,2023-09-07,207.75,208.44000244140625,205.2100067138672,205.5,556600.0,0.010555492507138942,-1.2826933238437235,-2.848125470805246,65.68998825303355,54.33557798324399,-1.6079481292378546,-2.693279196149092,4.806797198959572,9.808489378036512,20.624150123524366,3.2299957275390625,0.3189111402904814,2.4709999084472543,-2.1841417152301688,7.126141532124677,0.14342909660854275,4.798570720285966,-4.819082950816693,56.67166142407778,6.43556583029806,2.327570811838708,9,-1.0900039672851562,-2.3850021362304688,5.930004119873047,10.090003967285156,-0.279998779296875,3,-0.012851976745825833,1.0440554692908783,205.5800018310547,-3.8510486332054032,206.25,1.3804562713779347,205.1499938964844,-0.012851976745825833
6443,2023-09-08,206.55999755859372,209.30999755859372,205.8300018310547,207.66000366210938,299400.0,-0.005728050259476647,-1.7187492549412076,-0.48889160156251266,61.79928203656587,55.53939167285509,0.23194642279261757,-1.3695072410616547,5.596574440402975,10.941377801725167,19.172343959367005,3.479995727539034,0.8781803424834322,1.1514976501464673,-3.4944106620083915,5.797405962301326,-1.171456505930962,3.4744518062238967,-3.1665355689825105,48.50183734233975,-6.145464583065298,2.3229541560774254,9,0.7450027465820597,-1.1949996948241903,6.972507476806669,11.280006408691435,4.619995117187528,4,0.00314682979742531,-1.2826933238437235,207.75,1.0440554692908783,205.5800018310547,-3.8510486332054032,206.25,0.00314682979742531
6444,2023-09-11,202.25999450683597,207.19000244140625,201.1499938964844,206.07000732421875,538400.0,-0.020817210992355895,-1.0033149199231843,3.4636287973365474,50.63879560135757,54.846308309569864,4.454874817392977,2.781707058811776,9.434265711301322,15.145270348549616,18.066035803382615,6.040008544921847,1.0722016258246754,-2.963504791259737,-7.807396793281839,1.8803872107623647,-5.385450792270802,-0.541558790248672,8.380004882812472,13.602942551433037,-43.6071145904728,2.421946001011052,9,3.6350021362304403,3.1050033569335653,11.272510528564425,15.58000946044919,12.010009765624943,0,0.02724221257426529,-1.7187492549412076,206.55999755859372,-1.2826933238437235,207.75,1.0440554692908783,205.5800018310547,0.02724221257426529
6445,2023-09-12,198.47999572753903,202.05999755859372,198.3600006103516,201.1699981689453,610800.0,-0.018688810847214632,-1.5256014998437766,0.7060350109935127,42.10155570235343,53.322597098304904,7.792343578846641,6.10442231072804,12.600493370627447,18.84372527854046,17.763312934188917,3.899993896484375,1.3582783685363893,-6.254503631591831,-11.739847638492932,-0.7691596246907295,-8.997175635042396,-3.511831628141266,11.970203552246119,1.095846124475009,-56.11874480073448,2.742672003450551,9,6.020004272460966,6.020004272460966,14.275009155273466,18.82000732421878,14.559997558593778,1,0.04942562358808367,-1.0033149199231843,202.25999450683597,-1.7187492549412076,206.55999755859372,-1.2826933238437235,207.75,0.04942562358808367
6446,2023-09-13,199.47000122070312,200.0399932861328,198.33999633789062,198.6199951171875,564200.0,0.004987935885101047,-1.411336926173625,-0.31598711229096843,39.5391331622533,51.00146488164655,6.221239906261786,4.837926281139005,11.094214036776435,17.78269327632205,17.92402345359535,1.6999969482421875,1.2433043481071309,-4.931497955322271,-10.85153471188741,0.9885388012428677,-7.891516333604841,-1.9714795770397018,10.496590112304688,10.30086378367855,-42.48620678435735,2.9600183782825633,9,5.019996643066406,5.019996643066406,13.205001831054688,17.269996643066406,12.19000244140625,2,0.053241064080793876,-1.5256014998437766,198.47999572753903,-1.0033149199231843,202.25999450683597,-1.7187492549412076,206.55999755859372,0.053241064080793876
6447,2023-09-14,200.41000366210938,201.9499969482422,200.02999877929688,200.72999572753903,521500.0,0.004712500304074219,-2.5555461365659307,-0.3764585502459006,45.79110804006056,50.11073050674003,4.375975129005212,3.7383264493543322,9.65304587711995,16.739844655680002,17.636777253088198,2.4799957275390625,0.891668305043197,-3.768495941162115,-9.94468858537266,2.4076967030484298,-6.856592263267373,-0.6803996190568569,8.858991971191415,18.8697091510996,-34.33310822938252,3.0880963221052653,9,3.4149932861328125,4.079994201660156,10.7449951171875,14.874992370605469,7.709991455078125,3,0.04251279306414535,-1.411336926173625,199.47000122070312,-1.5256014998437766,198.47999572753903,-1.0033149199231843,202.25999450683597,0.04251279306414535
6448,2023-09-15,200.72000122070312,202.6100006103516,200.0399932861328,200.69000244140625,1742000.0,0.0015468167902257246,-2.864623009499377,-0.0937485098469398,38.99122017425794,49.596510813509866,3.305211465822225,3.5812242580287545,8.81322980539963,16.35841632011659,16.410531782758394,2.5700073242187784,0.4852228014323998,-3.438998413085926,-9.65829536123357,2.7802985350617178,-6.548646887159748,-0.3293499390121042,7.893254454873045,26.892691993365446,-21.431429327545302,3.1096484740738175,9,3.1049957275390625,3.7699966430664062,10.327499389648438,14.564994812011719,5.6999969482421875,4,0.03362893562648983,-2.5555461365659307,200.41000366210938,-1.411336926173625,199.47000122070312,-1.5256014998437766,198.47999572753903,0.03362893562648983
6449,2023-09-18,199.72000122070312,202.0399932861328,199.47999572753903,200.1999969482422,538500.0,-0.004982064537257802,-4.333290948104329,-16.000508646998984,35.20209763498818,47.92373732974271,3.8598723481687216,4.6943154702406105,9.28278953703466,17.325313061502868,14.965533051099253,2.5599975585937784,-0.28442671427234245,-4.357998657226574,-10.771062087017725,2.0550647725645774,-7.564530372122135,-1.1514669423310124,8.276858894611905,32.31858318533135,-11.960155276896927,3.2065317148955725,9,4.1049957275390625,4.769996643066406,10.814998626708984,15.564994812011719,7.149993896484375,0,0.05738028933023154,-2.864623009499377,200.72000122070312,-2.5555461365659307,200.41000366210938,-1.411336926173625,199.47000122070312,0.05738028933023154
6450,2023-09-19,200.3999938964844,201.7100067138672,198.6699981689453,199.0399932861328,307900.0,0.003404729980097665,-1.895258855585831,-2.833359824522423,34.80539201819063,46.06206362478456,2.5287102148272425,4.10424899006685,7.98421354590954,16.62589456218481,13.607713767784452,3.040008544921875,-0.7973975125086383,-3.6015060424804517,-10.157368270566678,2.954356185605775,-6.879437156523551,-0.3235749284373526,7.017454392185158,48.24345427192098,9.25566252426539,3.2779311140431098,9,3.425003051757784,4.090003967285128,10.135005950927706,14.670005798339815,6.070007324218722,1,0.06921163073059278,-4.333290948104329,199.72000122070312,-2.864623009499377,200.72000122070312,-2.5555461365659307,200.41000366210938,0.06921163073059278
6451,2023-09-20,200.75,202.92999267578125,200.67999267578125,201.5200042724609,325600.0,0.001746537495886269,-3.944952128640655,-0.566179358009145,30.489532974615642,42.15090192718257,1.5885725730570925,3.7711728576778114,7.373160183970441,16.18325513848498,12.657694803633762,2.5299987792968466,-0.836645165476881,-3.1394996643066406,-9.8429954528535,3.5639961242402194,-6.491247558580056,0.21224822996677517,6.122801171622825,48.82639702274136,16.104441899900806,3.3517478942734233,9,3.0749969482421875,3.7399978637695312,9.227497100830078,14.074996948242188,3.779998779296875,2,0.06122038996828305,-1.895258855585831,200.3999938964844,-4.333290948104329,199.72000122070312,-2.864623009499377,200.72000122070312,0.06122038996828305
6452,2023-09-21,200.3300018310547,201.1999969482422,198.4600067138672,200.3500061035156,668700.0,-0.002092145299852133,2.1860611598548627,0.025979430473776544,31.84033994250099,38.82213058339758,0.9447023310503084,4.014214332257609,7.45414861903177,16.428998111697325,12.722373481213978,2.739990234375,-1.2004488846132801,-3.316497802734375,-10.172118655169243,3.5391230497004926,-6.744308228951809,0.11131262348305881,6.030831050544208,41.8344740480295,12.552875558322942,3.427810426217437,9,2.43499755859375,4.159996032714844,8.777496337890625,14.4949951171875,-7.6999969482421875,3,0.05655669009881836,-3.944952128640655,200.75,-1.895258855585831,200.3999938964844,-4.333290948104329,199.72000122070312,0.05655669009881836
6453,2023-09-22,199.72000122070312,201.4900054931641,199.4499969482422,200.7100067138672,331700.0,-0.0030449788088455776,-1.666653369369047,49.489702517232786,35.332280359286116,37.121406667611865,0.5391072656898928,4.637520104846033,7.692363535518979,16.89774863247885,12.444520706266522,2.0400085449219034,-1.6099643324544104,-3.7839981079101506,-10.849112244873481,3.2811160290531802,-7.316555176391802,-0.2514410394284994,6.159581468273274,28.187885097885268,-2.4540955462192215,3.5325570684816596,9,0.9149932861328125,4.769996643066406,8.449996948242188,15.104995727539062,-1.589996337890625,4,0.042058851617980286,2.1860611598548627,200.3300018310547,-3.944952128640655,200.75,-1.895258855585831,200.3999938964844,0.042058851617980286
6454,2023-09-25,200.94000244140625,201.2899932861328,198.75999450683597,199.3500061035156,309900.0,0.006108558047498436,1.209627122258031,-1.6060479955611329,35.74880255803748,36.41554520713231,-0.9921621524976842,3.2037337619399864,6.0999953441125285,15.538804362547154,12.213817507041824,2.5299987792968466,-2.5839719049930636,-2.3239967346191293,-9.395400740292047,4.747407271053788,-5.859698737455574,1.2117052682173153,4.487205066504998,55.48106299817371,24.242405533798287,3.5357020028364525,9,-0.3050079345703125,3.5499954223632812,6.424999237060547,13.200004577636719,-1.279998779296875,0,0.02727180084083569,-1.666653369369047,199.72000122070312,2.1860611598548627,200.3300018310547,-3.944952128640655,200.75,0.02727180084083569
6455,2023-09-26,200.2899932861328,201.3699951171875,199.42999267578125,200.7100067138672,423300.0,-0.0032348419795753536,1.229900378841027,-0.26415999692903697,35.78720033846446,35.99866378226689,-0.0652679788740329,3.5439901303503802,6.4049612571874945,15.997257668589697,12.660320664507033,1.94000244140625,-3.4770988660372666,-2.6620056152343636,-9.677081990272512,4.353070759803785,-6.169543802753424,0.8455325722846965,4.711981551577196,40.93942548942635,8.438950552924346,3.5075381875190743,9,0.40500640869140625,4.200004577636719,6.585002899169922,13.360008239746094,-5.7599945068359375,1,0.0328523743153486,1.209627122258031,200.94000244140625,-1.666653369369047,199.72000122070312,2.1860611598548627,200.3300018310547,0.0328523743153486
6456,2023-09-27,200.47000122070312,201.94000244140625,199.1100006103516,200.8600006103516,384100.0,0.0008987365350456855,1.2196066229048887,0.9285402891812055,28.098713746660493,34.032842194111325,-0.09890993155795513,2.974632603500936,5.870051760836418,15.653696409536792,13.048188102735232,2.830001831054659,-3.793158208180216,-2.137997436523449,-8.915744001624148,4.63974912857725,-5.5268707190737985,1.2508758460269007,4.13225490701771,57.758533751342824,27.14586512667225,3.3888732825503545,9,0.22499847412109375,4.019996643066406,6.404994964599609,12.974998474121094,-0.11999511718752842,2,0.029929665104328596,1.229900378841027,200.2899932861328,1.209627122258031,200.94000244140625,-1.666653369369047,199.72000122070312,0.029929665104328596
6457,2023-09-28,202.58999633789062,203.67999267578125,199.44000244140625,199.67999267578125,426400.0,0.010575123980038903,-1.5014808746612893,-7.461559528932513,38.6894670123584,33.999314065011376,-2.0977545250090657,0.35873553256408286,3.4269797669846582,13.401253141271525,13.945611837960053,4.239990234375,-3.4736219154176524,0.3084976196288949,-5.738110169947191,6.355105409204981,-2.714806275159134,3.3318015144169237,1.6365242024403983,77.84559464329453,47.451165704502564,3.0233038947880404,9,-1.5199966430664062,1.9000015258789062,4.284999847412109,10.855003356933594,-0.09999084472653408,3,0.009576003141688272,1.2196066229048887,200.47000122070312,1.229900378841027,200.2899932861328,1.209627122258031,200.94000244140625,0.009576003141688272
6458,2023-09-29,202.52999877929688,204.72000122070312,202.3000030517578,203.3500061035156,363700.0,-0.00029615262193738445,-2.7812507450587702,-0.2817891038749837,51.014290054282604,35.75622433382187,-1.960137747479422,0.004703683514037493,3.2019972216131123,13.321041675282345,14.5771294313512,2.4199981689453125,-3.1269019351492773,0.5114997863769588,-4.956143314631902,5.9791428873858194,-2.2223217641274573,3.245321336881375,-4.19000244140625,63.25503398661,29.4668979173815,2.733821550504425,9,-0.9399948120117188,1.9599990844726562,4.344997406005859,10.915000915527344,0.7799987792968466,4,-0.04888161732165264,-1.5014808746612893,202.58999633789062,1.2196066229048887,200.47000122070312,1.229900378841027,200.2899932861328,-0.04888161732165264
6459,2023-10-02,202.33999633789062,203.42999267578125,201.3000030517578,202.52999877929688,354600.0,-0.0009381446825232898,1.1407035946509632,0.23170822478601474,69.85593655368598,39.650729282210236,-1.5191614977066479,-0.028043565432881223,3.0895872610070683,13.398644292585061,14.822258140052702,2.1299896240234375,-3.0584142670819574,0.46199722290037926,-4.807660131941901,5.73165457774266,-2.1728314545207468,3.0968259003215053,-3.8723999023437443,57.57567515374363,18.840372814470832,2.6348286774211385,10,-0.7499923706054688,2.1500015258789062,4.082500457763672,11.105003356933594,1.520004272460966,0,-0.02080652135649841,-2.7812507450587702,202.52999877929688,-1.5014808746612893,202.58999633789062,1.2196066229048887,200.47000122070312,-0.02080652135649841
6460,2023-10-03,201.30999755859372,203.2100067138672,200.5200042724609,200.77999877929688,479500.0,-0.005090435889782752,-4.123873742951587,-2.7894314166397476,59.42620131575638,42.8659146534481,-0.3872245972480357,0.6460079848130249,3.863767918184493,14.229756001268953,15.167073128462075,2.6900024414062784,-2.8520722222299923,-0.321001434326206,-5.174479272598404,4.532476403945992,-2.747740353462291,2.105737484809879,-2.717353027343705,39.21562760942863,-2.987703053495231,2.4267389191360973,10,0.28000640869143467,3.1800003051758097,4.965000152587919,12.135002136230497,3.7100067138671875,1,-0.008196283922779823,1.1407035946509632,202.33999633789062,-2.7812507450587702,202.52999877929688,-1.5014808746612893,202.58999633789062,-0.008196283922779823
6461,2023-10-04,204.5,204.8500061035156,201.3300018310547,201.91000366210938,591100.0,0.015846219661682648,1.1398146688063124,4.886796798526202,67.02744801089577,46.77559332771418,-3.340654758343419,-2.771131393265989,0.4764985797702934,10.89683593383802,15.160683498486376,3.540008544921875,-2.3602896788223973,2.923001098632824,-1.7667502586326407,7.612752455898288,0.5781254200000774,5.26787677726557,-5.784808334960928,93.53039063601798,46.37717120592285,2.3448756786327385,10,-2.6949996948242188,-0.01000213623046875,1.3799972534179688,8.944999694824219,-0.4600067138671875,2,-0.04875306220392728,-4.123873742951587,201.30999755859372,1.1407035946509632,202.33999633789062,-2.7812507450587702,202.52999877929688,-0.04875306220392728
6462,2023-10-05,205.0800018310547,205.75,202.72999572753903,204.3999938964844,491400.0,0.00283619477288366,1.9900969157671584,0.2625516973217437,67.7524251879077,50.37783164200547,-3.5492532512499793,-3.753882434591077,-0.29132751255218636,10.139752562742359,15.51484924892234,3.020004272460966,-1.8614159174259441,3.63650283813476,-0.42302888148108764,7.6960345577506075,1.6067369783268362,5.666268697942684,-6.119417588476551,87.189317088399,35.92529477116014,2.0297658598079242,10,-2.8250045776367188,-0.5900039672851562,0.5624961853027344,8.364997863769531,2.1799926757812784,3,-0.02306414904089804,1.1398146688063124,204.5,-4.123873742951587,201.30999755859372,1.1407035946509632,202.33999633789062,-0.02306414904089804
6463,2023-10-06,207.2100067138672,208.6300048828125,204.44000244140625,204.44000244140625,435200.0,0.010386214471400201,-2.02526785468367,4.073488163357065,77.92690128681123,55.06428705631367,-5.034500863416298,-6.147899411497775,-2.543467652535554,7.789604618149923,16.48927010521122,4.19000244140625,-1.209965875901446,5.734007263183599,1.495537638790239,9.97247688757696,3.6147724509869192,7.85324207538028,-7.842057525843728,82.49077605329857,27.639333845660694,2.119234812196675,10,-3.3400039672851562,-2.7200088500976562,-1.165008544921875,6.234992980957031,0.9099884033203125,4,-0.022778828568935205,1.9900969157671584,205.0800018310547,1.1398146688063124,204.5,-4.123873742951587,201.30999755859372,-0.022778828568935205
6464,2023-10-09,207.7700042724609,208.75,206.0800018310547,206.3500061035156,266300.0,0.0027025603998316328,-1.7244785949506827,0.5126339273418349,77.7276041218173,59.72433192113065,-5.055406692524258,-6.612986785165617,-3.183893103511224,7.036352123383267,16.214163514993313,2.6699981689453125,-0.5212555329450765,6.018504333496054,0.9336702128685204,11.103338454123588,3.476087273182287,8.56092139380982,-7.661090628854339,88.09239081060706,31.066462036014215,2.5424170603137735,10,-3.840003967285128,-3.9450073242187216,-1.2750053405761435,5.67499542236331,0.3300018310546875,0,-0.021466076055995598,-2.02526785468367,207.2100067138672,1.9900969157671584,205.0800018310547,1.1398146688063124,204.5,-0.021466076055995598
6465,2023-10-10,208.2899932861328,208.7899932861328,206.8300018310547,207.4499969482422,374900.0,0.0025027145544551654,1.130429734795084,0.5915474796101482,78.00887639366738,65.26990554857586,-4.829086386902674,-6.704074062352049,-3.8660011310126094,6.332313080142853,15.30082126032796,1.959991455078125,0.15638052650928103,6.047993469238293,0.4275203948710953,11.66846654360549,3.2377569320546797,8.858230006421906,-7.316971006886888,93.29757945420108,33.7789656516842,2.810236537183601,10,-4.174995422363281,-4.464996337890625,-1.4824943542480469,5.155006408691406,-1.739990234375,1,-0.02126838935414266,-1.7244785949506827,207.7700042724609,-2.02526785468367,207.2100067138672,1.9900969157671584,205.0800018310547,-0.02126838935414266
6466,2023-10-11,210.08999633789062,210.88999938964844,208.69000244140625,208.7100067138672,437500.0,0.008641812423917594,-2.0985912466016914,1.642851952770209,82.88405282991695,70.18041508386014,-5.722801343281134,-8.082029476779098,-5.8250565128576,4.325562941441774,14.556325747557297,2.600006103515625,0.8380156664681522,7.316996765136707,0.855466607995254,13.77852692227816,4.086231686565981,10.547761843707434,-8.178937537818285,90.1960454322761,27.265658881355748,3.230765078570729,10,-4.3849945068359375,-5.474998474121094,-3.672496795654297,3.3550033569335938,-0.769989013671875,2,-0.02413247728975909,1.130429734795084,208.2899932861328,-1.7244785949506827,207.7700042724609,-2.02526785468367,207.2100067138672,-0.02413247728975909
6467,2023-10-12,208.92999267578125,210.9900054931641,207.6999969482422,210.3999938964844,356700.0,-0.005521460718404314,1.4830024413837262,-1.065226285120378,79.92197104897868,73.39237963882637,-3.9883057873743724,-6.588814094180748,-4.72770891326428,5.246184075335407,14.310395215345501,3.2900085449219034,1.6021856957119667,5.730993652343756,-1.1822175083356115,12.644204813023123,2.274388072004058,9.187599232683453,-5.761882193168248,68.54943728873546,1.1737809967997208,3.456605580339689,10,-3.17498779296875,-4.264991760253906,-2.512493133544922,4.515007019042969,1.19000244140625,3,-0.023404966070317945,-2.0985912466016914,210.08999633789062,1.130429734795084,208.2899932861328,-1.7244785949506827,207.7700042724609,-0.023404966070317945
6468,2023-10-13,207.47000122070312,209.41000366210938,206.0399932861328,208.8300018310547,475100.0,-0.006987945753407221,1.6746068749205272,0.925169714961887,70.88930498824588,73.50719835377747,-1.9599975910365401,-4.84563956826014,-3.356367859399512,6.437830252023275,14.052790538695428,3.3700103759765625,2.510073194167205,3.933502197265625,-3.1276178165588533,10.994622211090103,0.40294219035337164,7.464062204177878,-3.0503875364019564,28.888977941085642,-38.33926652582157,3.5305600069122427,10,-1.714996337890625,-2.8050003051757812,-1.4575042724609375,5.974998474121094,3.410003662109375,4,-0.0010122268888588248,1.4830024413837262,208.92999267578125,-2.0985912466016914,210.08999633789062,1.130429734795084,208.2899932861328,-0.0010122268888588248
6469,2023-10-16,211.17999267578125,211.55999755859372,208.3500061035156,208.4199981689453,498300.0,0.017882062145126776,-1.2138035179659976,-2.0294068148414097,79.13324467064578,75.69686983765408,-4.787636803396595,-8.066637156042816,-7.016368410622135,2.5664811291386513,13.866966575431473,4.089996337890597,3.2094664637772894,7.070494079589849,-0.5262225908695086,14.667210750049207,3.272135744360156,10.868852414819543,-5.709116302062,93.11585890053924,21.63023212893954,3.798358335229682,10,-4.734992980957031,-6.2299957275390625,-4.844993591308594,2.2650070190429688,1.4200134277343466,0,-0.01448999746529811,1.6746068749205272,207.47000122070312,1.4830024413837262,208.92999267578125,-2.0985912466016914,210.08999633789062,-0.01448999746529811
6470,2023-10-17,214.2700042724609,214.69000244140625,210.3500061035156,210.3500061035156,567400.0,0.01463212285182558,-1.2142848801678612,1.4202920184211545,81.9444650485278,77.35431617516875,-6.5329512262268565,-10.608149477179609,-10.023965483854909,-0.6529100224009028,13.747950922879932,4.339996337890653,3.7887151140974993,9.46700515747068,0.8343915274812161,18.099618787460145,5.150698342475948,13.783311972465413,-8.230010986328097,95.14453497787004,21.016926437106193,4.316306814994732,10,-5.560005187988253,-7.755004882812472,-8.64000701904294,-0.8250045776366903,-0.11000061035153408,1,-0.028795435879581555,-1.2138035179659976,211.17999267578125,1.6746068749205272,207.47000122070312,1.4830024413837262,208.92999267578125,-0.028795435879581555
6471,2023-10-18,213.0399932861328,216.57000732421875,212.91000366210938,213.9900054931641,502600.0,-0.005740472123032414,-5.049635551968524,-0.2423501660172668,75.22934225135955,78.18508473777449,-4.43001047157631,-8.864691375505032,-8.658368457663812,0.41035472454802857,14.219332590554401,3.660003662109375,4.194611252025993,7.622494506835949,-1.5294240185523051,16.774413032224203,3.046535244141836,12.198453769530062,-5.269998168945307,66.47664451995739,-6.884037969880708,4.575959262694126,10,-2.5349884033203125,-5.584991455078125,-8.539993286132812,-0.459991455078125,0.19000244140622158,2,-0.030463717794331324,-1.2142848801678612,214.2700042724609,-1.2138035179659976,211.17999267578125,1.6746068749205272,207.47000122070312,-0.030463717794331324
6472,2023-10-19,211.66000366210938,215.3600006103516,211.27999877929688,213.13999938964844,555400.0,-0.006477608277850377,-2.642849844347135,1.5578702216510938,70.72175530802254,77.38451296235353,-2.255702127787174,-6.9486246198025015,-7.201165796124997,1.5797110075741898,13.923687326486123,4.080001831054716,4.84032698161397,5.676004791259771,-3.5522864372551908,14.904296019774733,1.0618591770023045,10.290150405517238,-2.130006103515626,53.37134742318087,-20.389087712847434,4.614145614257481,10,-0.35500335693359375,-4.144996643066406,-7.170005798339844,0.9099960327148438,2.3000030517578125,3,-0.011055448820770919,-5.049635551968524,213.0399932861328,-1.2142848801678612,214.2700042724609,-1.2138035179659976,211.17999267578125,-0.011055448820770919
6473,2023-10-20,208.1199951171875,212.13999938964844,206.72999572753903,212.13999938964844,634200.0,-0.016724976300071748,1.6915412499288445,2.716226944212469,61.38691423816692,75.56888075305905,1.5946583063519597,-2.8954967168712926,-3.6028552068710837,4.904565383025016,13.205375605560334,5.410003662109403,5.080999500429613,1.7159965515136832,-7.0657221841341595,10.497715287161526,-2.674862816310224,6.10685591933759,8.45001220703125,14.125993409575747,-59.133697407047244,4.390859367823918,10,3.1850051879882812,-0.6049880981445312,-3.9624977111816406,3.8199996948242188,5.370010375976591,4,0.009609840702109684,-2.642849844347135,211.66000366210938,-5.049635551968524,213.0399932861328,-1.2142848801678612,214.2700042724609,0.009609840702109684
6474,2023-10-23,206.4199981689453,208.6199951171875,206.0800018310547,207.00999450683597,495500.0,-0.008168349933339925,-3.0000240297969483,0.14676510219962371,59.80806144283116,73.54656798074392,3.445331721255286,-0.8051844036224907,-1.9272619055818438,6.4017681929063315,12.20536024738018,2.5399932861328125,5.253283527459331,-0.2580001831054801,-8.655452910347208,8.139452544136248,-4.456726546726344,3.9407261805153837,9.953208923339844,3.2411454704402938,-71.25460582798719,4.198726363620859,10,4.885002136230469,1.0950088500976562,-2.262500762939453,5.305000305175781,5.279998779296875,0,0.021606466202062746,1.6915412499288445,208.1199951171875,-2.642849844347135,211.66000366210938,-5.049635551968524,213.0399932861328,0.021606466202062746
6475,2023-10-24,206.8699951171875,207.57000732421875,205.2400054931641,207.00999450683597,476600.0,0.0021800065508861266,2.6983421533840692,0.23728857394096675,55.08364514245468,70.4576337932481,3.098573424968066,-0.7767742846896226,-2.4710834722563106,5.750173832845633,11.163822700129383,2.330001831054659,5.098918690077198,-0.1370033264160213,-7.977816808454094,7.703810155622051,-4.0574100674350575,3.783403414603015,9.091483764648444,14.386490384809413,-55.31791731695889,3.9204067410190397,10,4.035011291503906,0.6450119018554688,-2.7124977111816406,4.855003356933594,5.3300018310546875,1,0.02769860840902605,-3.0000240297969483,206.4199981689453,1.6915412499288445,208.1199951171875,-2.642849844347135,211.66000366210938,0.02769860840902605
6476,2023-10-25,206.47000122070312,208.6199951171875,205.1699981689453,206.27999877929688,494000.0,-0.001933552017815754,-1.8630636562788871,-1.3571662125337844,53.004755757012425,67.46683209414074,3.275526655097707,0.10094772635864047,-2.1028301811700487,5.885278898007357,10.344867663194607,3.4499969482421875,4.900438571368454,-0.8369972229003793,-8.05945087523699,6.385456429436232,-4.448224049068671,2.774229603267912,8.848189257812521,12.757632387558141,-52.47400333744802,3.6112268261683047,10,4.400001525878906,1.0450057983398438,-2.3125038146972656,5.254997253417969,11.300003051757784,2,0.03724513196077406,2.6983421533840692,206.8699951171875,-3.0000240297969483,206.4199981689453,1.6915412499288445,208.1199951171875,0.03724513196077406
6477,2023-10-26,204.52999877929688,207.13999938964844,204.42999267578125,205.9600067138672,563700.0,-0.009396049934307427,-2.325120524221858,-7.526260841631866,44.15865424589012,64.49675978943455,5.057615741395466,2.312294887265068,-0.1771456701437728,7.578516166024485,10.103197408236989,2.7100067138671875,4.596699296200853,-2.8739997863769418,-9.878534594287402,4.130535021533518,-6.376267190332186,0.6282676175783024,9.976336314453135,1.2970948953358812,-59.2004900224152,3.5022674039552353,10,5.970001220703125,2.9850082397460938,-0.3725013732910156,7.194999694824219,14.199996948242159,3,0.04253653253882872,-1.8630636562788871,206.47000122070312,2.6983421533840692,206.8699951171875,-3.0000240297969483,206.4199981689453,0.04253653253882872
6478,2023-10-27,192.6300048828125,200.8999938964844,188.44000244140625,200.47000122070312,1652700.0,-0.05818214426982593,1.8643718802726121,5.4824845012110925,27.91714313311877,58.80608184082044,16.350624582502803,14.158490874750896,11.691170528727525,19.169622183053775,11.31174086421535,16.089996337890625,3.685499407486816,-14.278993988037115,-23.712039864087615,-4.8459481119866155,-18.99551692606235,-9.56247105001188,20.868695969140646,20.76315144769515,-34.74667897491885,4.716522938025249,10,9.875,9.875,10.997493743896484,17.354995727539062,24.54998779296875,4,0.11073042252182308,-2.325120524221858,204.52999877929688,-1.8630636562788871,206.47000122070312,2.6983421533840692,206.8699951171875,0.11073042252182308
6479,2023-10-30,198.1300048828125,198.7700042724609,193.72999572753903,194.00999450683597,675700.0,0.028552145878550705,-1.1538461538461278,-0.525511773017618,37.060634456340445,53.81898955279962,9.839544963673262,8.776914183841683,6.215335602024936,13.445944660025333,12.26031488789204,6.139999389648409,2.958190371121816,-8.568494415283197,-18.599760628758645,1.4627717981922501,-13.584127522020907,-3.552861308545488,12.361652159875007,48.01786897096141,-2.6000327153720875,5.015633106737718,10,4.375,4.375,4.432491302490234,9.979995727539062,17.849990844726534,0,0.07752485858684821,1.8643718802726121,192.6300048828125,-2.325120524221858,204.52999877929688,-1.8630636562788871,206.47000122070312,0.07752485858684821
6480,2023-10-31,199.66000366210938,199.9600067138672,197.08999633789062,198.58999633789062,574800.0,0.007722196242824664,2.437110538530417,0.2597098615231362,36.62478162589304,49.52959392774778,6.726541850156508,7.501573531042396,4.708758591589202,11.704004012108385,12.894148819213392,2.8700103759765625,2.4970340951285834,-6.955995941162115,-17.198767765798436,3.2867758834742062,-12.07738185348029,-1.8346100288439402,8.185454828424383,55.59962979653932,9.575499126324829,5.121385912318161,10,2.2399978637695312,2.845001220703125,2.9024925231933594,8.414993286132812,14.92999267578125,1,0.06030247954171353,-1.1538461538461278,198.1300048828125,1.8643718802726121,192.6300048828125,-2.325120524221858,204.52999877929688,0.06030247954171353
6481,2023-11-01,194.52999877929688,200.3300018310547,194.47000122070312,200.3300018310547,682100.0,-0.02569370323910325,1.020688802422463,-5.420526495921511,33.24022723381823,45.36497969728064,10.007140411930436,12.4865452966622,9.768884434885706,16.582739626846376,14.315349411823705,5.8600006103515625,1.2944668223829865,-11.587500762939442,-23.14939092869716,-0.02561059718172487,-17.368445845818286,-5.8065556800605975,10.986804985341593,32.56683065107713,-10.169794676735144,5.780945082878853,11,5.760002136230469,7.975006103515625,8.0625,13.544998168945312,18.44000244140625,2,0.0908343097713824,2.437110538530417,199.66000366210938,-1.1538461538461278,198.1300048828125,1.8643718802726121,192.6300048828125,0.0908343097713824
6482,2023-11-02,200.3500061035156,201.82000732421875,195.38999938964844,195.38999938964844,529900.0,0.02991830237361892,-1.592741625366472,-0.8551731213941215,42.47676033902105,43.26385148626443,2.6977960501448024,6.634145534604073,3.874262982293942,10.495811701756509,15.990882043391569,7.290008544921875,-0.2996887729966886,-5.530993652343767,-17.372367426306766,6.310380121619232,-11.451680539325253,0.38969323463771843,3.117581502335014,89.01344780081907,42.685898613302726,5.920686886981497,11,-1.8200073242187216,2.1549987792969034,2.2424926757812784,7.724990844726591,13.639999389648494,3,0.08694782948968238,1.020688802422463,194.52999877929688,2.437110538530417,199.66000366210938,-1.1538461538461278,198.1300048828125,0.08694782948968238
6483,2023-11-03,202.4900054931641,204.2100067138672,201.3500061035156,202.22000122070312,436300.0,0.010681304339680509,-1.8457795288740586,0.05443627156916733,40.50274941608055,41.118816816625475,-0.36297273639314653,4.345184647005823,1.7674412583251353,8.10597086824464,16.666010918904572,3.860000610351591,-1.6695949465911326,-3.1549942016601165,-15.072736773833753,8.76274837051352,-9.11386548774692,2.803877084426688,-14.050003051757841,83.58779181675527,41.39498368165418,5.958871286086814,11,-3.960006713867216,0.014999389648409078,0.2899932861327841,5.584991455078097,14.31999206542963,4,0.08020144102827431,-1.592741625366472,200.3500061035156,1.020688802422463,194.52999877929688,2.437110538530417,199.66000366210938,0.08020144102827431
6484,2023-11-06,203.30999755859372,203.4199981689453,201.8000030517578,202.4199981689453,439400.0,0.004049543400586719,1.918908516049213,3.2962418762357726,37.3964951807419,39.153577931990725,-1.8668285307427368,3.3454510641463457,0.8886451387574255,7.080841807201097,17.34132509237256,1.6199951171875,-2.948360337259686,-2.1120018005371435,-14.029232144659971,9.805228543585685,-8.070616972598543,3.8466133715242563,-14.554595031738245,90.75966480814482,52.98195823301003,5.958615172061412,11,-4.779998779296847,-0.8049926757812216,-0.26999664306637783,4.764999389648466,16.710006713867188,0,0.06822092018957515,-1.8457795288740586,202.4900054931641,-1.592741625366472,200.3500061035156,1.020688802422463,194.52999877929688,0.06822092018957515
6485,2023-11-07,203.8600006103516,206.33999633789062,203.6499938964844,204.8000030517578,410700.0,0.0027052435116938778,-2.9558397845844384,-1.056183242752072,39.275706432223195,37.62812800701414,-3.228178059276985,2.578761806010931,0.25954896293816887,6.264225972054106,17.77325109509859,3.0299987792969034,-3.831482206752696,-1.3404991149901946,-13.197808739514159,10.51681050953377,-7.269153927252177,4.588155697271787,-14.795505999755875,79.1070198171518,43.1023038297122,5.92865481226198,11,-6.069999694824247,-1.354995727539091,-0.8199996948242472,3.3099975585937216,6.6300048828125,1,0.059452541356325384,1.918908516049213,203.30999755859372,-1.8457795288740586,202.4900054931641,-1.592741625366472,200.3500061035156,0.059452541356325384
6486,2023-11-08,205.0200042724609,205.44000244140625,203.3300018310547,204.1699981689453,373300.0,0.005690197481783121,1.4970385351583662,-0.9042594636711873,42.202913217343095,37.41082344828669,-5.157902555402217,1.0745443789103604,-0.994134539630096,4.857934745542138,17.61178111036114,2.1100006103515625,-4.580624589573745,0.07300415039060226,-11.558804961590084,11.704813262371289,-5.742900405599755,5.88890870638096,-15.264489592773401,87.94527458163707,51.900963800068055,5.81590455599035,11,-7.630004882812472,-2.514999389648409,-1.9800033569335653,1.854995727539091,1.6299896240234943,2,0.04667833316748782,-2.9558397845844384,203.8600006103516,1.918908516049213,203.30999755859372,-1.8457795288740586,202.4900054931641,0.04667833316748782
6487,2023-11-09,204.0399932861328,206.25999450683597,203.7100067138672,205.6000061035156,363700.0,-0.004780074948324109,-1.2973008268666615,-1.8352960183822489,44.90254698215728,39.29809054262431,-4.754717841548171,1.7596429579526216,-0.17818344858824275,5.615393388838697,17.774452836219773,2.5499877929687784,-5.274722791282869,-0.6625068664550895,-12.146436116080253,10.821422383170074,-6.404471491267657,5.079457758357478,-13.621099340117183,53.90766426928937,14.467446973937186,5.7419646248125815,11,-4.004997253417969,-1.5349884033203125,-0.8924942016601562,2.8350067138671875,2.2100067138671875,3,0.04376596857679482,1.4970385351583662,205.0200042724609,-2.9558397845844384,203.8600006103516,1.918908516049213,203.30999755859372,0.04376596857679482
6488,2023-11-10,207.25999450683597,207.57000732421875,203.91000366210938,204.8699951171875,294200.0,0.015781225870693083,1.431875902973158,-1.532038303158394,51.01106904802664,40.84813883058944,-6.3488642695745625,-1.5567115380726477,-3.485333934615909,2.2105409168128745,18.470414669263942,3.660003662109375,-5.8545257307759755,2.567994689941429,-8.905659409487555,14.041648789370413,-3.168832359773063,8.304821739655921,-16.204256465145335,94.62716485562389,48.51744380275724,5.736827049714488,11,-6.239990234375028,-4.754989624023466,-3.887496948242216,-0.8599929809570597,-2.1199951171875284,4,0.03247134596496459,-1.2973008268666615,204.0399932861328,1.4970385351583662,205.0200042724609,-2.9558397845844384,203.8600006103516,0.03247134596496459
6489,2023-11-13,208.1199951171875,209.07000732421875,207.1000061035156,207.3800048828125,351500.0,0.004149380648194256,-2.0307995680547495,0.3096194239965232,51.4898684580007,42.49981514526807,-6.305891795743321,-2.801339868651098,-4.33917926509929,1.1702502552323608,18.413766816550385,1.9700012207031534,-6.049528921539036,3.5809951782226506,-7.606417189512399,14.7684075459577,-2.0127110056448885,9.17470136209019,-16.07340091854519,83.4492805248593,31.950089068207134,5.5937061838675275,11,-6.3499908447265625,-5.614990234375,-3.9399948120117188,-1.7199935913085938,-3.839996337890625,0,0.04175476958142865,1.431875902973158,207.25999450683597,-1.2973008268666615,204.0399932861328,1.4970385351583662,205.0200042724609,0.04175476958142865
6490,2023-11-14,208.1000061035156,211.1199951171875,207.1199951171875,209.2700042724609,730100.0,-9.604561858966854e-05,-1.5558940959104248,-1.581099472121412,51.9605540000264,44.57985145262453,-5.5460073102775596,-3.4438606983773923,-4.34860224708126,0.9910775036638881,17.43238603639504,4.0,-4.523640868914015,3.869506072998007,-6.498321738402467,14.237333884398481,-1.3144078327022157,9.05341997869823,-14.691538854827172,61.232456784682064,4.633084035551654,5.183913905700233,11,-4.845008850097628,-5.595001220703097,-4.222507476806612,-1.7000045776366903,-3.639999389648409,1,0.05728014329329678,-2.0307995680547495,208.1199951171875,1.431875902973158,207.25999450683597,-1.2973008268666615,204.0399932861328,0.05728014329329678
6491,2023-11-15,206.5500030517578,210.17999267578125,206.2400054931641,208.3999938964844,684300.0,-0.007448356589604188,-2.1902911541764727,1.5811912307471845,52.45265163094488,45.68828381839385,-2.3598194517686863,-2.5349703846209763,-2.8250294253902553,2.3609019860371347,15.97801510228052,3.939987182617159,-3.650667450965244,2.6440025329589787,-6.939461607618455,12.227466673536412,-2.1477295373297522,7.43573460324771,-11.370383016219478,38.32659625510429,-24.224341801763302,4.791732070288719,11,-0.31500244140625,-4.0449981689453125,-2.580005645751953,-0.15000152587890625,-0.160003662109375,2,0.0190752959728544,-1.5558940959104248,208.1000061035156,-2.0307995680547495,208.1199951171875,1.431875902973158,207.25999450683597,0.0190752959728544
6492,2023-11-16,209.32000732421875,211.05999755859372,206.3699951171875,206.83999633789062,626800.0,0.013410816904063871,-1.74268071778488,-1.3405531132207547,76.03743043091181,49.63658170893065,-4.161216125247762,-5.785916795480176,-5.659777400103621,-0.6067773381868165,15.065986458185659,4.690002441406222,-2.735212851412001,5.5310066223144645,-3.7046947500184615,14.76670799464739,0.9131559361480015,10.148857308480927,-12.546349780515499,75.0348137832953,6.900659732138266,4.617850686166459,11,-2.8600082397460938,-6.81500244140625,-4.160007476806641,-3.94500732421875,-2.4900054931640625,3,-0.012755653230982045,-2.1902911541764727,206.5500030517578,-1.5558940959104248,208.1000061035156,-2.0307995680547495,208.1199951171875,-0.012755653230982045
6493,2023-11-17,210.1199951171875,210.41000366210938,208.30999755859372,208.7700042724609,1164400.0,0.0038218410327572894,1.1761631814049391,0.5443487356180512,71.91953849844627,53.47247541089781,-4.207537683907162,-6.775785124357526,-6.4781846373506085,-1.6236700448819192,15.581599898270444,2.1000061035156534,-1.0596043384398683,6.230994415283192,-3.2424069290455293,15.704395759611913,1.494293743118817,10.967695087447566,-11.911703816135827,79.50815315104033,8.464689916082293,4.736700672164363,11,-2.8949966430664062,-7.614990234375,-4.909992218017578,-4.7449951171875,-4.3699951171875,4,-0.01841802402017545,-1.74268071778488,209.32000732421875,-2.1902911541764727,206.5500030517578,-1.5558940959104248,208.1000061035156,-0.01841802402017545
6494,2023-11-20,210.8800048828125,212.1499938964844,210.1199951171875,210.1199951171875,398900.0,0.0036170273333631098,-4.3420334082879,0.5629740146711307,71.1060835340665,57.00918397776928,-4.225135034937239,-7.57279130484045,-7.109539077307204,-2.6002833459289434,16.462835588869357,2.0299987792969034,-0.1361345264159297,6.768003845214849,-3.155534787019576,16.691542477449275,1.806234529097651,11.729773161332048,-11.380543200147258,78.51114203610948,5.286354395178904,4.961769316117208,11,-3.1400070190429688,-8.375,-5.670001983642578,-6.215003967285156,-4.600006103515625,0,-0.027219297042191504,1.1761631814049391,210.1199951171875,-1.74268071778488,209.32000732421875,-2.1902911541764727,206.5500030517578,-0.027219297042191504
6495,2023-11-21,212.6000061035156,214.52999877929688,211.7899932861328,211.8800048828125,401300.0,0.008156303020093958,-5.08873592838736,0.9473578541599369,88.99438250344105,62.208236120669056,-5.112636510716925,-9.31930991458708,-8.55638651136772,-4.5776256492907805,17.64161115301909,3.649993896484375,0.8478486355903101,8.201504516601545,-2.367187953855506,18.770196987058597,2.9171582813730197,13.485850751830071,-11.582480555192063,76.71900797543825,-1.580630126547959,5.284346235228519,11,-3.4800033569335653,-10.095001220703097,-6.9025077819823935,-7.650009155273409,-6.639999389648409,1,-0.0391345582566337,-4.3420334082879,210.8800048828125,1.1761631814049391,210.1199951171875,-1.74268071778488,209.32000732421875,-0.0391345582566337
6496,2023-11-22,214.16000366210938,215.44000244140625,212.5,213.6100006103516,452500.0,0.007337711730046825,-1.1227421709312253,0.7638918323231374,86.51505786396373,66.83184844086978,-5.855554027712344,-10.828853477732196,-9.851386855013004,-6.339646122232693,18.834560314320118,2.94000244140625,2.0333905273171524,9.377001953124989,-2.034912344480688,20.788916250730665,3.6710448043221504,15.082959101927827,-11.250731861449566,85.88756619987483,8.573720545992472,5.705957148802838,11,-4.4850006103515625,-11.654998779296875,-6.547504425048828,-7.6450042724609375,-12.600006103515653,2,-0.04529322367563249,-5.08873592838736,212.6000061035156,-4.3420334082879,210.8800048828125,1.1761631814049391,210.1199951171875,-0.04529322367563249
6497,2023-11-24,213.22999572753903,215.1999969482422,212.8500061035156,214.32000732421875,218700.0,-0.004342584603414856,-1.540543215578841,-1.9818282702179375,80.33893454070208,70.09050016227816,-3.8943898359939624,-9.711561507236496,-8.692028534970092,-5.611775033694045,20.292320059245906,2.349990844726591,3.1322519978585888,8.011994171142561,-4.006449486902369,20.03043782918749,2.002772342120096,14.021216000165026,-8.315807024359799,69.00413463678515,-7.205616724697762,6.009221829022463,11,-2.389991760253878,-11.289993286132784,-4.24999237060544,-5.774993896484347,-12.019989013671847,4,-0.032078021267845425,-1.1227421709312253,214.16000366210938,-5.08873592838736,212.6000061035156,-4.3420334082879,210.8800048828125,-0.032078021267845425
6498,2023-11-27,213.9600067138672,214.6300048828125,212.77999877929688,213.66000366210938,427900.0,0.0034235848658972223,1.256105843932303,-0.27522922936934957,80.23847339594542,73.28478959982758,-3.9940770838055357,-9.235138672759831,-9.1894713131054,-6.552587808789326,18.737652815301438,1.850006103515625,4.08449021268197,7.675505065917974,-3.387194117716433,18.738204249552382,2.1441554741007565,13.206854657735192,-7.361687812571631,72.18056973715912,-2.0983018507141082,5.5313495918172055,11,-3.1200027465820312,-12.020004272460938,-4.5500030517578125,-6.5050048828125,-15.480010986328153,0,-0.03332400756720666,-1.540543215578841,213.22999572753903,-1.1227421709312253,214.16000366210938,-5.08873592838736,212.6000061035156,-0.03332400756720666
6499,2023-11-28,213.4900054931641,214.6199951171875,212.3999938964844,213.3800048828125,425600.0,-0.002196677911548428,-1.1449053154554683,0.366664971263001,77.46716711000943,76.11885772315901,-2.997446750677824,-7.963706445773113,-8.455330365711205,-6.28740372459373,17.054411065033182,2.2200012207030966,5.020433766278103,6.437503814697294,-4.371339787350848,17.246347416745436,1.0330820136732086,11.84192561572138,-5.4770172254508225,46.57556007976433,-25.97341656175088,5.404421801024075,11,-2.6500015258789347,-11.550003051757841,-4.080001831054716,-6.035003662109403,-16.580001831054716,1,-0.03625465030685904,1.256105843932303,213.9600067138672,-1.540543215578841,213.22999572753903,-1.1227421709312253,214.16000366210938,-0.03625465030685904
6500,2023-11-29,211.6999969482422,216.0,211.17999267578125,215.0,471900.0,-0.008384507465756807,-1.2211955967612076,-29.99986128449773,68.39201570240718,77.88989817554372,-0.7186507394284831,-5.507832575664821,-6.438457711045089,-4.756853735448146,15.740540155174848,4.82000732421875,5.429781799661953,4.045495605468744,-6.3635069607163075,14.454498171653796,-1.1590056776237816,9.24999688856127,-2.4986864127380386,10.788453989439162,-57.342181404135104,5.204501283092525,11,-0.5149993896484375,-9.479995727539062,-2.2899932861328125,-4.2449951171875,-12.699996948242188,2,-0.025602259079249956,-1.1449053154554683,213.4900054931641,1.256105843932303,213.9600067138672,-1.540543215578841,213.22999572753903,-0.025602259079249956
6501,2023-11-30,212.1999969482422,213.1999969482422,208.33999633789062,212.25999450683597,2383400.0,0.0023618328162859914,4.010303602328142,0.01818106154835812,73.07690316032574,77.56095070103416,-0.3720397383980867,-4.865629019283006,-6.712389580271633,-5.3346520708875005,13.672875006253715,4.8600006103515625,5.79911801546001,3.6619956970214957,-4.890595286258815,12.214586680301807,-0.6142997946186597,7.938291188661651,3.8000030517578125,50.39162878531332,-18.73101734927763,4.276295491640155,11,-0.0449981689453125,-9.979995727539062,-2.989990234375,-4.7449951171875,-14.629989624023438,3,-0.029406174948706565,-1.2211955967612076,211.6999969482422,-1.1449053154554683,213.4900054931641,1.256105843932303,213.9600067138672,-0.029406174948706565
6502,2023-12-01,217.7700042724609,219.0,210.72000122070312,211.83999633789062,731300.0,0.026248856759301997,-1.0269279400256617,-98.83748728377773,76.23563253415878,78.0405167050022,-5.159991043453431,-9.553470546141824,-11.973403898998583,-10.984389343523077,12.376739147994547,8.279998779296875,6.327224507229687,8.361003112792929,-0.2286008599375009,16.95060708552336,4.0662011264277,12.655805099158158,-9.430007934570284,88.46158250478778,21.63294601501086,4.29480198636522,12,-4.100006103515597,-14.050003051757784,-8.577499389648409,-10.315002441406222,-14.350006103515597,4,-0.07443636127951847,4.010303602328142,212.1999969482422,-1.2211955967612076,211.6999969482422,-1.1449053154554683,213.4900054931641,-0.07443636127951847
6503,2023-12-04,218.72999572753903,219.6000061035156,216.75,217.27999877929688,506100.0,0.004408281380557044,-1.2709261679686086,0.24451855111172505,76.35367609102497,78.62358254466426,-5.330806151914942,-9.733460317465614,-12.587211246045541,-12.02859885321837,11.700457921168017,2.8500061035155966,7.040413736826508,8.508995056152315,-0.3914216401861381,17.40941175249077,4.058786707983074,12.959203404321556,-10.389999389648409,92.27344918800544,26.4092654599702,4.45020834816923,12,-4.759994506835909,-14.709991455078097,-9.72249221801755,-11.274993896484347,-14.970001220703068,0,-0.08009870322265089,-1.0269279400256617,217.7700042724609,4.010303602328142,212.1999969482422,-1.2211955967612076,211.6999969482422,-0.08009870322265089
6504,2023-12-05,217.17999267578125,218.7899932861328,215.1999969482422,218.5399932861328,601400.0,-0.0070863762722719326,2.8602098492989985,-0.9379334294463862,70.96023140346833,76.61978797800063,-3.1214210515803416,-7.474284294451195,-10.741227993854864,-10.576194838742339,10.818710508665763,3.589996337890625,6.651934180249754,6.265492248535168,-2.5283991715578225,15.059383668628158,1.8685465384886584,10.662437958581677,-8.389595947265633,78.50789228334185,11.559729882823618,4.396945710046497,12,-3.209991455078125,-10.514991760253935,-14.67498779296875,-14.67498779296875,-13.0,1,-0.08610368164142379,-1.2709261679686086,218.72999572753903,-1.0269279400256617,217.7700042724609,4.010303602328142,212.1999969482422,-0.08610368164142379
6505,2023-12-06,215.97999572753903,218.2100067138672,215.3999938964844,216.4600067138672,395500.0,-0.005525356794875869,-2.426814291030974,0.35294909625376547,72.12571621697086,75.02097223944585,-1.5550857359852444,-5.607216650370674,-9.232137500139771,-9.460688942937537,10.65498095157479,2.810012817382784,6.486320742648388,4.459495544433565,-3.949497897471531,12.868488986338662,0.254998823481003,8.663992265386128,-6.757214624023419,67.85073502309136,-2.6055908862058175,4.204496720952554,12,-2.009994506835909,-8.944992065429659,-13.474990844726534,-13.474990844726534,-13.539993286132784,2,-0.08829517752878668,2.8602098492989985,217.17999267578125,-1.2709261679686086,218.72999572753903,-1.0269279400256617,217.7700042724609,-0.08829517752878668
6506,2023-12-07,214.58999633789062,216.7899932861328,214.44000244140625,216.17999267578125,440600.0,-0.006435778392189229,-1.486783678610066,3.3124165554070135,63.221231512233814,73.11900523628272,-0.10915647426222108,-3.6506683575512966,-7.548626721633639,-8.1665163727113,10.315866682739335,2.3499908447265625,6.297066393849406,2.5909965515136832,-5.335829095839841,10.517822198867208,-1.3724162721630933,6.55440937519046,-4.952126234375015,43.581002130730774,-25.209907955180462,3.963412823676764,12,-0.6199951171875,-7.55499267578125,-12.387493133544922,-12.084991455078125,-12.75,3,-0.07265015426601162,-2.426814291030974,215.97999572753903,2.8602098492989985,217.17999267578125,-1.2709261679686086,218.72999572753903,-0.07265015426601162
6507,2023-12-08,212.97000122070312,215.2700042724609,212.1100006103516,214.1000061035156,478000.0,-0.007549257397053477,-1.2175416804977075,0.7106965317364171,56.867474486606845,70.52222757968954,1.6428424051186425,-1.399089042100286,-5.71623736669261,-6.645555708483016,9.928339231776945,3.160003662109318,5.512729858133866,0.5245010375976449,-6.465326009969459,7.514328085164749,-2.970412486185893,4.019414561381183,-2.9336456771875135,11.481975695964994,-53.64190313761985,3.49491352378355,12,1.0,-5.474998474121094,-11.572498321533203,-10.464996337890625,-8.979995727539034,4,-0.07231062500922458,-1.486783678610066,214.58999633789062,-2.426814291030974,215.97999572753903,2.8602098492989985,217.17999267578125,-0.07231062500922458
6508,2023-12-11,213.9900054931641,214.2700042724609,212.5200042724609,212.69000244140625,468300.0,0.004789426992602319,-1.134147135719462,-1.1504402074106623,57.401230143080994,68.2926790278086,0.7012889934934208,-1.9911324912198722,-6.505681556997928,-7.737155081612542,9.860841120609752,1.75,4.876041653993525,1.2080047607422273,-5.366353168702403,7.782362690186858,-2.079174203980102,4.495183725464557,-3.571103927248487,28.14381652885023,-33.829007872249214,3.2871789647223184,12,-0.02000427246096592,-3.5149993896484943,-13.472503662109403,-11.485000610351591,-8.620010375976591,0,-0.04939486449312902,-1.2175416804977075,212.97000122070312,-1.486783678610066,214.58999633789062,-2.426814291030974,215.97999572753903,-0.04939486449312902
6509,2023-12-12,216.80999755859372,217.1199951171875,213.83999633789062,214.8500061035156,535300.0,0.013178148479087382,1.5426479459669895,1.5076821953824335,59.52055276666285,67.30696092383702,-1.786059752273104,-4.349723450296011,-9.051466052937997,-10.617701344951826,10.41751420744959,3.279998779296875,4.55549097609088,3.5934967041015398,-2.8304719057996692,10.017465314002749,0.3815123991509495,6.80548100905213,-6.023851811174126,77.04905320559264,16.24168506047274,3.211984304950602,12,-2.8399963378905966,-6.109992980957003,-16.292495727539034,-14.304992675781222,-11.550003051757756,1,-0.06019096535541879,-1.134147135719462,213.9900054931641,-1.2175416804977075,212.97000122070312,-1.486783678610066,214.58999633789062,-0.06019096535541879
6510,2023-12-13,220.0200042724609,220.50999450683597,217.00999450683597,217.27999877929688,438300.0,0.014805621281369419,-1.1341372075605485,1.3979680809653416,62.33163812818008,66.11304258693195,-4.125612645704308,-6.978729135310488,-11.911106053390682,-13.838117101240101,11.55891020570084,3.6999969482422443,4.267550474649994,6.207503509521445,-0.42614028926954006,12.84114730831243,2.890681610125938,9.524325408916951,-8.881304110797487,94.16677868563535,35.02279235483266,3.316821899395494,12,-4.405006408691378,-8.100006103515597,-19.50250244140622,-17.51499938964841,-13.669998168945312,2,-0.07199350644982372,1.5426479459669895,216.80999755859372,-1.134147135719462,213.9900054931641,-1.2175416804977075,212.97000122070312,-0.07199350644982372
6511,2023-12-14,210.4900054931641,220.91000366210938,210.4499969482422,220.3999938964844,835900.0,-0.04331423777037735,-1.0940942867398176,-3.616776837872944,45.76639540991715,62.72757179534955,5.739930166342816,3.0162225937425546,-2.2370952234927017,-4.360796754331403,12.128013396286331,10.460006713867188,3.84362941332256,-3.5194953918456804,-9.440799721569448,2.401808937878087,-6.48014755670755,-0.5588432269838108,10.019989013671875,0.38249062372840287,-55.13839878483071,2.9606521648618784,12,5.18999481201169,1.6299972534179403,-10.342502593994169,-7.985000610351591,-6.510009765625057,3,-0.03824411060704391,-1.1341372075605485,220.0200042724609,1.5426479459669895,216.80999755859372,-1.134147135719462,213.9900054931641,-0.03824411060704391
6512,2023-12-15,206.6499938964844,210.0200042724609,204.82000732421875,208.75,1675300.0,-0.01824320156048642,1.2413709189445312,0.21190802834965938,39.69550405818212,58.65444156947812,8.757646543372175,7.005102532127779,1.6865783167837378,-0.5929746635598292,13.021938416180182,5.669998168945341,3.633424970260023,-7.226006317138655,-13.688176528729485,-0.7638361055478242,-10.45709142293407,-3.9949212113432395,14.260009765624972,11.373443062607695,-40.30347529701105,3.231085105795413,12,6.215011596679659,5.660011291503878,-6.702491760253935,-4.144989013671903,-3.610000610351591,4,-0.023276059524120818,-1.0940942867398176,210.4900054931641,-1.1341372075605485,220.0200042724609,1.5426479459669895,216.80999755859372,-0.023276059524120818
6513,2023-12-18,206.25,209.47000122070312,205.4900054931641,208.38999938964844,942600.0,-0.001935610492612816,-1.1748679443511216,1.0190443666167868,39.774006185411416,55.18930543413846,8.047460141053534,7.4840095287452755,2.0986441915305534,-0.24603477312155064,13.964172254933002,3.979995727539034,3.2751903639264697,-7.432500457763666,-14.565194200336379,-0.2998067151909538,-10.998847329050022,-3.86615358647731,14.660003662109375,8.887464271285967,-41.64049723034451,3.56634687128635,12,6.6150054931640625,6.160003662109375,-4.979999542236328,-3.7449951171875,-3.139999389648409,0,-0.01095754912405289,1.2413709189445312,206.6499938964844,-1.0940942867398176,210.4900054931641,-1.1341372075605485,220.0200042724609,-0.01095754912405289
6514,2023-12-19,205.13999938964844,207.38999938964844,204.47000122070312,206.3999938964844,993600.0,-0.005381821141098531,-1.24616034696261,0.5887826477571846,40.55299923969743,51.68122576999696,8.124343618174379,8.581934766032134,3.1900142170034087,0.822600151805716,14.588721818675786,2.9199981689453125,2.2785587694623928,-8.255500793457031,-16.270365010954805,-0.24063657595925747,-12.262932902205932,-4.24806868470813,15.126404418945299,4.075414047736613,-49.35276995699034,4.0074321087488896,12,7.5500030517578125,7.5500030517578125,-3.3774948120117188,-2.6349945068359375,-2.240005493164034,1,0.001121164708118183,-1.1748679443511216,206.25,1.2413709189445312,206.6499938964844,-1.0940942867398176,210.4900054931641,0.001121164708118183
6515,2023-12-20,204.27999877929688,207.0200042724609,203.4199981689453,205.1300048828125,752300.0,-0.004192261932876695,-1.8015531859310583,0.6746109597335603,38.71151973268409,48.9579244611581,7.990446757973984,9.26150417294346,4.004243473150041,1.593182004677658,14.764041613819396,3.6000061035155966,1.0893132246164612,-8.699501037597656,-17.69223680699949,0.29323473180417636,-13.195868922298587,-4.203133152896726,15.038620874023422,4.917097428515344,-46.8753805108682,4.496367884700921,12,7.885002136230469,7.885002136230469,-2.1424942016601562,-1.774993896484375,-2.4799957275390625,2,0.004797316102384874,-1.24616034696261,205.13999938964844,-1.1748679443511216,206.25,1.2413709189445312,206.6499938964844,0.004797316102384874
6516,2023-12-21,204.4600067138672,205.8600006103516,203.0,204.5500030517578,447400.0,0.000881182375396472,1.1107082127453287,0.10587728431407747,27.585051424530405,45.70432189870517,6.953635574730981,8.767026664564355,3.721583829770452,1.3167090849018166,14.776143033087841,2.860000610351591,0.016463251998118267,-8.034493255615246,-17.774403936076794,1.7054174248463028,-12.90444859584602,-3.1645379153844715,13.586723220703107,20.797803779047737,-25.26752834683533,4.869955340230772,12,7.4949951171875,7.4949951171875,-1.5800056457519531,-1.9550018310546875,-5.5800018310546875,3,0.0092438585913448,-1.8015531859310583,204.27999877929688,-1.24616034696261,205.13999938964844,-1.1748679443511216,206.25,0.0092438585913448
6517,2023-12-22,206.38999938964844,206.50999450683597,204.05999755859372,204.6000061035156,362100.0,0.009439463036319706,1.4138096920405485,-19.889623601221068,29.876068388829324,42.6459705926772,4.461262404712585,6.6386937389727905,1.7466457793636323,-0.6434604901051557,14.726007710810876,2.4499969482422443,-1.029997366580119,-5.762500762939453,-15.867189941470826,4.34218841559192,-10.81484535220514,-0.7101561736737665,10.152057551464821,52.395653014730506,11.67238631971231,5.0523445892656875,12,5.56500244140625,5.56500244140625,-2.0199966430664062,-3.8849945068359375,-6.1399993896484375,4,-0.011676940109678013,1.1107082127453287,204.4600067138672,-1.8015531859310583,204.27999877929688,-1.24616034696261,205.13999938964844,-0.011676940109678013
6518,2023-12-26,206.8300018310547,207.2899932861328,205.0500030517578,205.47999572753903,419000.0,0.002131898070194538,-1.0271483215267134,0.7541961827310817,32.487326944436816,39.64227883465209,3.2394695034509766,5.9417791660789305,1.3129512432167871,-1.1152198032501133,14.619668600123797,2.239990234375,-1.7782846014628717,-4.965998077392584,-15.302622702656691,5.370626547871524,-10.134310390024638,0.20231423523947,8.357849415947243,87.24378960247199,49.180872856276764,5.168312312632055,12,5.125,5.125,-2.3474998474121094,-4.3249969482421875,-7.229995727539091,1,-0.01832426877807447,1.4138096920405485,206.38999938964844,1.1107082127453287,204.4600067138672,-1.8015531859310583,204.27999877929688,-0.01832426877807447
6519,2023-12-27,205.75,206.8300018310547,204.7700042724609,205.75999450683597,345300.0,-0.005221688447002326,-1.0913829828433905,-0.007403304925761793,32.619787683573335,36.34096211858468,2.889484209165772,6.7587104759559224,2.267238907430027,-0.025356546568161775,14.656887248959436,2.0599975585937784,-2.3391368387925127,-5.658999633789051,-16.303560061067003,4.985560793488901,-10.981279847428027,-0.33671942015007517,8.21906612230174,64.10266442349075,28.576380752119178,5.322280213638975,12,6.2050018310546875,6.2050018310546875,-0.8849983215332031,-3.2449951171875,-7.399993896484403,2,-0.012831102744342182,-1.0271483215267134,206.8300018310547,1.4138096920405485,206.38999938964844,1.1107082127453287,204.4600067138672,-0.012831102744342182
6520,2023-12-28,206.27999877929688,207.25,205.7700042724609,207.0800018310547,300600.0,0.002575935743848623,1.5964851226727486,80.04427480893268,35.456780839623036,35.195449388552,0.22965044497163944,6.115378053747094,1.5154770895743468,-0.5445472591266025,14.3048978939604,1.5,-3.0378855890744205,-4.8580009460449105,-15.744591617220095,6.028589725130274,-10.301296281632517,0.5852943895426961,6.59216073077468,76.45696765771886,40.216658991376164,5.443295335587596,12,0.23000335693359375,5.6750030517578125,-1.1574974060058594,-3.774993896484375,-7.5699920654296875,3,-0.016385519210850963,-1.0913829828433905,205.75,-1.0271483215267134,206.8300018310547,1.4138096920405485,206.38999938964844,-0.016385519210850963
6521,2023-12-29,205.9600067138672,207.1199951171875,204.5,206.66000366210938,450200.0,-0.001551251053535485,2.2346020891614153,0.8749928474699117,37.14706012364819,34.912288951381555,-0.17937712183032772,6.265132940924502,1.6450685043592728,-0.1829252633878582,14.968857681144742,2.6199951171875,-4.108930687931178,-4.865993499755859,-15.979728176578476,6.247741177066757,-10.422860838167168,0.6908738386554489,5.924936845197209,58.82389066567182,18.6482847943086,5.556867338411309,12,0.274993896484375,5.9949951171875,-0.14750289916992188,-3.4550018310546875,-5.6800079345703125,4,-0.020198113840075416,1.5964851226727486,206.27999877929688,-1.0913829828433905,205.75,-1.0271483215267134,206.8300018310547,-0.020198113840075416
6522,2024-01-02,201.55999755859372,205.13999938964844,200.33999633789062,204.0,559700.0,-0.021363415283755738,1.033899072188278,3.4857329700272888,29.722668480130352,33.795473650794776,3.8249173748931184,9.895826474182854,5.844110865838388,4.211196708126494,14.65514953392885,5.6200103759765625,-5.765445466851872,-8.455502319335977,-19.79892716805486,2.887922529382905,-14.127214743695419,-2.783789894976536,9.436451644564244,17.553982106591608,-23.146218465587207,5.671712424359435,1,2.3050003051758097,9.065002441406278,4.530006408691435,0.9450073242187784,-0.5399932861328125,1,-0.013296252769610883,2.2346020891614153,205.9600067138672,1.5964851226727486,206.27999877929688,-1.0913829828433905,205.75,-0.013296252769610883
6523,2024-01-03,201.2100067138672,202.0200042724609,198.8300018310547,200.6499938964844,711800.0,-0.0017364102449187735,1.9265970924413776,-0.22951322010154407,22.32081892782402,31.769675838364396,3.7825802046300225,9.345092729035514,6.099047008797925,4.5634243869902775,14.304188426721426,3.1900024414062216,-6.300997344393522,-7.929493713378918,-19.14456708400573,3.2855796572478937,-13.537030398692309,-2.321957028065526,8.507668145458695,28.26609739168885,-7.512511709551074,5.607536685313401,1,1.8499908447265625,8.659996032714844,5.179996490478516,1.2949981689453125,-2.8300018310546875,2,-0.004771167843716562,1.033899072188278,201.55999755859372,2.2346020891614153,205.9600067138672,1.5964851226727486,206.27999877929688,-0.004771167843716562
6524,2024-01-04,198.47999572753903,201.80999755859372,198.3000030517578,201.30999755859372,497900.0,-0.013567968268150765,-1.2006323573728204,-5.053459033814049,11.119135284254028,28.70385534409439,6.111174946313525,11.175277717053433,8.755124872628954,7.248045321865646,14.4517109305977,3.509994506835909,-6.379040413645953,-9.724504852294956,-21.231353306623532,1.7823436020336203,-15.477929079459244,-3.971080625130668,9.713404907828874,2.0110920352500545,-25.292001092615674,5.75342422716429,1,4.315002441406278,11.12500762939456,7.910007476806669,4.025009155273466,-2.639999389648409,3,0.005642938331750225,1.9265970924413776,201.2100067138672,1.033899072188278,201.55999755859372,2.2346020891614153,205.9600067138672,0.005642938331750225
6525,2024-01-05,196.91000366210938,200.2400054931641,196.4499969482422,198.47999572753903,475800.0,-0.007910077081948574,-2.0441768544903254,0.5547671553429889,15.602841813399095,27.372498720635356,7.2926968953397875,11.850945259175603,10.216909063653361,8.726332852655531,14.721326390822023,3.7900085449219034,-6.501327385739927,-10.34099731445312,-22.287016447734487,1.6050218188282486,-16.314006881093803,-4.367987747812435,9.700453359880925,4.311216427440656,-25.306712751046362,5.97300956664068,1,4.959991455078125,11.769996643066406,9.479999542236328,5.595001220703125,-2.400009155273409,4,0.007312997890534856,-1.2006323573728204,198.47999572753903,1.9265970924413776,201.2100067138672,1.033899072188278,201.55999755859372,0.007312997890534856
6526,2024-01-08,199.0,199.05999755859372,196.6300048828125,197.66000366210938,432900.0,0.010613967289731852,2.3287765723961527,-0.8535051656607633,28.73819330411058,27.246068155666606,4.8575753453446,8.994239716724962,8.053654751117136,6.589864065427321,15.312130790258507,2.4299926757812216,-6.560376021348077,-7.47150115966798,-19.435709073637838,4.492706754301878,-13.45360511665291,-1.489397202683051,5.781574208715654,29.34410052185395,-2.4749888340635806,5.982103956984926,1,2.8699951171875,9.680000305175781,7.7024993896484375,3.5050048828125,-3.6699981689453125,0,-0.0014572526941347697,-2.0441768544903254,196.91000366210938,-1.2006323573728204,198.47999572753903,1.9265970924413776,201.2100067138672,-0.0014572526941347697
6527,2024-01-09,197.57000732421875,199.1000061035156,197.2700042724609,198.1199951171875,419900.0,-0.007185892843121877,-2.182628771594461,-0.41043977316723224,27.181919848791892,26.656578478372722,5.481297644496948,9.709140897100895,9.454804037320372,7.984715920057425,16.632329493682125,1.8300018310546875,-6.524713528875878,-8.131494140624994,-20.314950448689984,4.051962167439996,-14.22322229465749,-2.0397659865924993,5.71188297761168,20.107879770762437,-14.008303172368983,6.091728154032489,1,4.279991149902344,11.109992980957031,9.61749267578125,4.93499755859375,0.25,1,0.0137166136286615,2.3287765723961527,199.0,-2.0441768544903254,196.91000366210938,-1.2006323573728204,198.47999572753903,0.0137166136286615
6528,2024-01-10,203.4199981689453,203.5800018310547,199.19000244140625,199.19000244140625,610400.0,0.02960971112951638,-1.0756519261084276,-7.691072023082898,46.38046565035507,28.185542696904026,-1.0094221971123716,3.19023451980388,4.0269835838436165,2.193281300484216,17.489540857433408,6.0099945068359375,-6.030478802535413,-1.7530029296875114,-13.324233967049338,9.818228107674315,-7.538618448368425,4.032612588993402,-6.970001220703125,97.75591090414149,57.36785344638197,5.78561551868092,1,-1.5699996948242188,5.260002136230469,5.275001525878906,0.3000030517578125,-9.179992675781222,2,-0.011798220027959827,-2.182628771594461,197.57000732421875,2.3287765723961527,199.0,-2.0441768544903254,196.91000366210938,-0.011798220027959827
6529,2024-01-11,203.75999450683597,204.30999755859372,201.6300048828125,203.0800018310547,446200.0,0.0016714007518978669,2.0112297906630503,0.16075493205684305,48.881228845970824,29.677148030942675,-1.8566311587802602,1.9209230376392554,3.9445040972420315,1.910740348241177,17.604473366033037,2.6799926757812216,-5.731023906014684,-0.7605064392089673,-10.959116909132007,9.438104030714072,-5.859811674170487,4.3387987957525525,-7.167397460937536,93.00250624620298,46.13950893947521,5.099305234961514,1,-1.9749984741211222,4.920005798339815,5.235008239746065,0.2600097656249716,-11.529998779296932,3,-0.02640356188193249,-1.0756519261084276,203.4199981689453,-2.182628771594461,197.57000732421875,2.3287765723961527,199.0,-0.02640356188193249
6530,2024-01-12,204.17999267578125,205.8699951171875,203.97999572753903,205.13999938964844,282900.0,0.002061239596917952,-1.7794096197645364,-1.4117897854770076,49.403717093313354,31.03899880534991,-2.9120779709888325,0.2670786923306423,3.7428886546977367,1.5418025729568399,16.837641904034356,2.110000610351534,-5.59201981317517,0.4514923095703125,-6.677269417320389,7.580254036461014,-3.1128885538750524,4.015873173015677,-7.278699609374996,81.70991095727534,30.246550540782934,3.5643808634453547,1,-3.0199966430664062,4.500007629394531,6.137508392333984,-0.1599884033203125,-11.399993896484375,4,-0.040846295607100735,2.0112297906630503,203.75999450683597,-1.0756519261084276,203.4199981689453,-2.182628771594461,197.57000732421875,-0.040846295607100735
6531,2024-01-16,202.44000244140625,204.05999755859372,202.00999450683597,203.44000244140625,382000.0,-0.008521844925021282,-1.2042855502141196,1.0416593817054756,41.51995864592935,32.34980882377202,-1.926501981842705,1.4472626972706166,5.850926048321071,3.306328235562205,17.960820879174953,2.169998168945284,-5.4403633343268325,-0.8859977722167969,-7.278321387599732,5.506325843166138,-4.08215957990825,2.3101640354746564,-5.000587251953135,60.116321776267014,8.40857368060017,3.196161807691466,1,-1.2800064086914062,6.239997863769531,8.0625,1.5800018310546875,-8.169998168945341,1,-0.03917213909768413,-1.7794096197645364,204.17999267578125,2.0112297906630503,203.75999450683597,-1.0756519261084276,203.4199981689453,-0.03917213909768413
6532,2024-01-17,201.83999633789062,203.47000122070312,201.05999755859372,201.4900054931641,414900.0,-0.0029638712521221633,-2.983455024653386,-0.3499908447265341,39.360314207872506,34.24308607711074,-1.43333129042432,1.7586039677738086,6.631970585960289,3.892502171138915,18.411582463448358,2.4100036621094034,-5.487533506155273,-1.2455039978027287,-7.471020681619336,4.980012686013879,-4.358262339711018,1.867254344105561,-3.8947463527734385,39.670610809082184,-7.230512020860026,3.1127583419083034,1,-0.6800003051757812,6.840003967285156,8.662506103515625,2.1800079345703125,-5.279998779296903,2,-0.03225324328651824,-1.2042855502141196,202.44000244140625,-1.7794096197645364,204.17999267578125,2.0112297906630503,203.75999450683597,-0.03225324328651824
6533,2024-01-18,203.9900054931641,204.88999938964844,200.25,200.75,350300.0,0.010652047137744924,-1.1886761218254382,9.257400706283258,46.411100345314544,38.16441552833969,-3.5174216825997746,-0.6001705769299122,4.622726647897139,1.7828564710653438,18.73426707930895,4.6399993896484375,-5.571480020518408,1.017504882812517,-5.046100404008428,7.081110169633462,-2.0142977605979695,4.049307526223004,-5.569270800122695,66.54819826668744,20.92147101074579,3.0318026434104772,1,-2.830009460449247,4.68999481201169,6.742496490478487,0.02999877929684658,-10.970001220703182,3,-0.030246570924045146,-2.983455024653386,201.83999633789062,-1.2042855502141196,202.44000244140625,-1.7794096197645364,204.17999267578125,-0.030246570924045146
6534,2024-01-19,205.3699951171875,206.88999938964844,204.0399932861328,204.5,359100.0,0.006764986454542932,-2.1843491603443868,0.26851655622901094,48.20653344127373,41.78704793143687,-4.265887541487444,-2.0680774312829726,3.376005275419942,0.4010488201399198,18.67913744378947,2.8999938964843466,-4.9573671364041445,2.3859947204589957,-3.6957640652099997,8.467753506127991,-0.6548846723755162,5.426874113293508,-6.502304798697338,77.10836728644013,33.91988655842524,3.0408793928345013,1,-3.6099929809570312,3.3100051879882812,6.852508544921875,-1.3499908447265625,-11.809997558593778,4,-0.05419481856476871,-1.1886761218254382,203.9900054931641,-2.983455024653386,201.83999633789062,-1.2042855502141196,202.44000244140625,-0.05419481856476871
6535,2024-01-22,205.25999450683597,207.6999969482422,205.22000122070312,206.5200042724609,336200.0,-0.0005356216242239364,-2.7014962763898063,-1.4482952153780742,48.608877276994676,43.99490170620177,-3.181443163857381,-1.982539413598289,3.6030126682797743,0.4959593581489514,18.344309890198268,2.4799957275390625,-4.086855910348902,2.2269943237305085,-3.9142299662430844,8.368218613704101,-0.8436178212562879,5.297606468717305,-5.750519462653131,67.24827596094606,24.961984300581847,3.0706121449868022,1,-2.7749938964844034,3.4200057983398153,7.075008392333956,-1.2399902343750284,-10.849990844726591,0,-0.06348045955376358,-2.1843491603443868,205.3699951171875,-1.1886761218254382,203.9900054931641,-2.983455024653386,201.83999633789062,-0.06348045955376358
6536,2024-01-23,206.3500061035156,207.57000732421875,205.8600006103516,206.1699981689453,230400.0,0.00531039474739603,-3.275000476835572,-0.14286233288120845,60.961130199167634,47.74814730068796,-3.485780322569326,-3.081697250066412,2.6076902039485788,-0.6160503229078529,17.911226345487556,2.310012817382784,-2.5497820658985404,3.2225059509277116,-3.06753790644467,9.512549808300093,0.07748402224152073,6.3675278796139025,-6.021478868926835,81.87931009763543,34.95823476544703,3.1450219286861905,1,-2.905006408691378,2.3299942016601847,7.417491912841825,-1.8750076293945028,-11.060012817382784,1,-0.06576208831034058,-2.7014962763898063,205.25999450683597,-2.1843491603443868,205.3699951171875,-1.1886761218254382,203.9900054931641,-0.06576208831034058
6537,2024-01-24,203.97999572753903,208.0399932861328,203.8500061035156,206.8600006103516,314000.0,-0.011485390384663452,-1.6687951327132295,-15.999321861493051,55.80224042793653,48.795011164863666,-0.1239246130449203,-0.950213688740746,5.078395786279202,1.689695467258474,17.82818046515338,4.189987182617216,-1.3537363990244273,0.9729957580566122,-5.143841010582719,7.089832526695943,-2.0854226262630675,4.031414142376292,-2.914321521584924,47.881886293521006,-1.3411304145728877,3.05841838431967,1,0.16500091552737217,-0.7449951171874716,9.920005798339872,0.6950073242187784,-8.75,2,-0.04760266525374379,-3.275000476835572,206.3500061035156,-2.7014962763898063,205.25999450683597,-2.1843491603443868,205.3699951171875,-0.04760266525374379
6538,2024-01-25,203.0399932861328,205.58999633789062,202.22999572753903,204.38999938964844,341400.0,-0.004608306996249811,-1.2626257436729755,0.46875132454540674,60.32608770768357,50.06666214949843,0.8454092593971723,-0.3253905056473343,6.006440495273267,2.5805511647845947,18.103634789775207,3.360000610351591,-0.6317839156074001,0.2224937438964787,-5.624540130222101,6.069527618015059,-2.7010231931628255,3.146010680955783,-1.1374007905572512,13.941444044080217,-39.549421457004314,2.9235169370592926,1,1.1050033569335938,-0.07999420166015625,9.54751205444336,1.635009765625,-10.860000610351562,3,-0.03191487362988232,-1.6687951327132295,203.97999572753903,-3.275000476835572,206.3500061035156,-2.7014962763898063,205.25999450683597,-0.03191487362988232
6539,2024-01-26,203.1100006103516,203.3600006103516,201.5500030517578,203.2400054931641,287200.0,0.00034479573745915815,8.783899703068448,0.09629947781269073,65.06315936980775,51.80660018022003,0.7526536415472265,-0.6359250790096098,5.897317755505981,2.5034585012917034,18.391048803464038,1.8099975585937784,0.3297734028217292,0.424501037597679,-5.2607447321280745,6.1097468073234324,-2.418121847265212,3.26712392246057,4.929992675781222,24.036978520107276,-34.201093397637095,2.842622884862884,1,1.0349960327148153,-0.8650054931640909,9.527503967285128,1.5650024414062216,-11.740005493164091,4,-0.04967749646777575,-1.2626257436729755,203.0399932861328,-1.6687951327132295,203.97999572753903,-3.275000476835572,206.3500061035156,-0.04967749646777575
6540,2024-01-29,202.8999938964844,204.82000732421875,202.2400054931641,203.00999450683597,433800.0,-0.0010339555572650427,-2.6084511550978635,0.8461267605633803,60.427784359996345,53.90746970400525,0.8515475768646468,-0.7295265126592483,6.06560668657292,2.6875228042744936,18.653486241259053,2.580001831054659,0.4594330953499366,0.3834945678711108,-5.047100127954479,5.814089263696701,-2.33180278004167,3.0987919157838917,5.010199584960901,20.801122898093205,-39.39438046860007,2.715297347912793,1,1.2450027465820028,-0.6549987792969034,9.790008544921847,1.775009155273409,-11.559997558593778,0,-0.046032511674967136,8.783899703068448,203.1100006103516,-1.2626257436729755,203.0399932861328,-1.6687951327132295,203.97999572753903,-0.046032511674967136
6541,2024-01-30,201.8000030517578,203.6499938964844,201.22000122070312,202.8999938964844,1042300.0,-0.005421344888200341,-1.1504412231367267,9.999861284505737,61.513318830431544,56.36891466206736,2.068759535994218,0.045142123082456465,7.160206504554793,3.7656094329449274,18.726361603930652,2.4299926757812784,0.4636086502509613,-0.5084960937500114,-5.697031965581232,4.680039778081209,-3.1027640296656216,2.085771842165599,5.982986621093744,8.504435569576357,-54.417107758551545,2.5942679359156116,1,2.3449935913085938,0.4449920654296875,10.364997863769531,2.875,-9.150009155273409,1,-0.03662041267538063,-2.6084511550978635,202.8999938964844,8.783899703068448,203.1100006103516,-1.2626257436729755,203.0399932861328,-0.03662041267538063
6542,2024-01-31,198.8800048828125,203.4600067138672,198.22999572753903,200.8000030517578,705900.0,-0.01446976275910361,-2.248437403744505,1.7454674083424204,35.297966057139305,55.134121963381226,5.056469248287982,2.9029006574871232,9.951472682441818,6.611852679512765,18.191631105730448,5.230010986328153,0.338887297614491,-3.29449462890625,-8.698382052052636,2.1093927942401365,-5.996438340479443,-0.5925509173330568,8.640465251953117,8.831645399040458,-47.63120707126464,2.701943711573196,1,4.2549896240234375,3.364990234375,13.074996948242188,5.7949981689453125,-7.860000610351591,2,-0.018051143948810022,-1.1504412231367267,201.8000030517578,-2.6084511550978635,202.8999938964844,8.783899703068448,203.1100006103516,-0.018051143948810022
6543,2024-02-01,200.25,200.8600006103516,198.32000732421875,199.0,546100.0,0.006888551305068269,1.0566737091811906,-0.6510422875489752,39.34428963320562,54.149428206929215,3.464491410794267,1.536050735933543,8.440220919015758,5.194321266143049,17.35177852484377,2.539993286132841,0.5994457265813367,-1.8764991760253906,-7.333254872236978,3.5802565201861967,-4.604877024131184,0.851878672080403,6.713041670332018,30.652514685690633,-20.313049793228387,2.7283778481057985,2,2.8849945068359375,1.9949951171875,11.705001831054688,4.4250030517578125,-7.4199981689453125,3,-0.02506868550542307,-2.248437403744505,198.8800048828125,-1.1504412231367267,201.8000030517578,-2.6084511550978635,202.8999938964844,-0.02506868550542307
6544,2024-02-02,199.6000061035156,201.1699981689453,198.5200042724609,201.1699981689453,427500.0,-0.0032459120923066243,2.3758054640347916,-1.2559936523437727,36.2874753758044,52.7803835512414,3.5871680738569296,2.3971588237959907,8.91399164249097,5.861175374013243,16.331477560770022,2.6499938964844034,0.9670138025709889,-2.5824935913086335,-7.902966990154113,2.7379798075368456,-5.242730290731373,0.07774310811410601,6.83905281024883,20.789195221853976,-25.20151014857512,2.6602366994227338,2,3.534988403320341,2.6449890136719034,12.354995727539091,5.074996948242216,-7.6200103759765625,4,-0.03717441483386641,1.0566737091811906,200.25,-2.248437403744505,198.8800048828125,-1.1504412231367267,201.8000030517578,-0.03717441483386641
6545,2024-02-05,198.3500061035156,199.97999572753903,197.55999755859372,199.32000732421875,556500.0,-0.006262524858600127,1.113555798395532,0.6178382948946041,37.384359056422504,50.16074231315861,4.195062693233297,3.9637975720192173,9.914160756546579,7.181293867254681,15.01142130645245,2.4199981689453125,0.9433335742266991,-3.9044937133789404,-8.956756135263134,1.1477687085052537,-6.430624924321023,-1.3783625024368575,7.596509019075313,12.97223349719617,-29.94152806244422,2.5261312109420953,2,4.449989318847685,3.8949890136719034,13.604995727539091,6.324996948242216,-7.180007934570284,0,-0.03519037444690243,2.3758054640347916,199.6000061035156,1.0566737091811906,200.25,-2.248437403744505,198.8800048828125,-0.03519037444690243
6546,2024-02-06,198.7100067138672,200.6499938964844,198.25999450683597,199.0500030517578,513700.0,0.001814976552930947,-2.8547732138903643,0.3505112474437525,40.20041830250207,48.42720652144367,2.9472990921789233,3.7744768447880404,9.25307044892017,6.8784094279782835,13.530711034704163,2.3899993896484375,0.7461982637850042,-3.529993438720709,-8.623082595338246,1.5630957178968288,-6.076538017029463,-0.9834488604119542,6.565587003603952,19.491650351857174,-22.847858255334614,2.5465445783087666,2,2.864990234375,3.5349884033203125,10.52249526977539,5.964996337890625,-8.1300048828125,1,-0.03708927646803928,1.113555798395532,198.3500061035156,2.3758054640347916,199.6000061035156,1.0566737091811906,200.25,-0.03708927646803928
6547,2024-02-07,200.27999877929688,201.47000122070312,198.4199981689453,199.33999633789062,864100.0,0.007900921002385042,-1.1942477633240025,-2.764742841755677,37.94669635801729,45.94060748259186,0.8909622589128503,2.5485877241284243,7.424005836284806,5.360233656761835,11.876428995507156,3.0500030517578125,0.548185005848552,-2.095500946044922,-6.79440263583345,2.603400743743606,-4.4449517909392,0.25394989884935626,4.378347245464084,69.56518345652248,29.036748905864215,2.3494508448942693,2,0.910003662109375,1.964996337890625,8.81500244140625,4.3950042724609375,-10.029998779296875,2,-0.03809668928159182,-2.8547732138903643,198.7100067138672,1.113555798395532,198.3500061035156,2.3758054640347916,199.6000061035156,-0.03809668928159182
6548,2024-02-08,201.0200042724609,201.6999969482422,199.82000732421875,201.0,789700.0,0.0036948546918031955,1.724643129623282,0.021281085643759128,35.25428357731842,42.62851017231527,-0.18518598023356958,1.707084850767643,6.404651173118339,4.671923825784489,11.632929897157867,1.8799896240234375,-0.09947658936897597,-1.2354957580566577,-5.944654998422806,3.4736634823094903,-3.5900753782397317,1.1190838621264163,3.070473875006684,83.57505371905339,45.70438184309293,2.35457962018307,2,0.16999816894534092,1.224990844726591,6.2249946594238565,3.6549987792969034,-10.889999389648409,3,-0.049746292843801165,-1.1942477633240025,200.27999877929688,-2.8547732138903643,198.7100067138672,1.113555798395532,198.3500061035156,-0.049746292843801165
6549,2024-02-09,198.3800048828125,203.0,197.0800018310547,202.22000122070312,1484800.0,-0.013133018274490649,1.192594392671252,-191.95881006892262,30.0926387881987,39.25793844211554,1.914650105904741,4.135386419663092,8.744016656731901,7.364759383254011,11.854685233749471,5.9199981689453125,-0.5600442123074743,-3.6064956665039176,-8.56199454012605,1.3490032071182156,-6.0842451033149985,-1.1287462296928368,5.188034817545173,21.959517801496496,-11.691318362988376,2.47774943681107,2,1.9849929809570312,3.864990234375,8.08499526977539,6.2949981689453125,-6.1300048828125,4,-0.027976625240211717,1.724643129623282,201.0200042724609,-1.1942477633240025,200.27999877929688,-2.8547732138903643,198.7100067138672,-0.027976625240211717
6550,2024-02-12,195.83999633789062,198.3600006103516,193.91000366210938,197.6100006103516,1140100.0,-0.01280375280977697,1.7217071156259762,0.46093905220577874,21.94339668754951,34.86128042623976,3.7413209282829882,6.343797092323939,11.005383908758176,9.93251292924731,12.800011080247975,4.470001220703125,-1.1703181418201325,-5.729504394531261,-11.276166406895072,-0.18284238216745052,-8.502835400713167,-2.956173388349356,7.160003662109375,21.232051191663224,-6.057208746719464,2.7733310061819108,2,2.8450088500976562,5.135002136230469,10.360004425048828,8.835006713867188,-5.9499969482421875,0,-0.019709970805410815,1.192594392671252,198.3800048828125,1.724643129623282,201.0200042724609,-1.1942477633240025,200.27999877929688,-0.019709970805410815
6551,2024-02-13,194.50999450683597,196.5,192.94000244140625,195.3300018310547,653900.0,-0.006791267646676036,1.253160400591036,0.4632798558608029,23.23346547839634,33.52078036193498,4.390159070723115,7.430191214948053,12.019425769042556,11.277218938830885,13.39264615066353,3.55999755859375,-1.9786360322704013,-6.6630058288573935,-13.02192887833806,-0.3040827793767278,-9.842467353597726,-3.4835443041170606,8.490005493164034,15.606286743961986,-8.703135671045333,3.179461524740337,2,3.460006713867159,5.980003356933565,10.765003204345675,10.165008544921847,-3.689987182617216,1,-0.0171713353154882,1.7217071156259762,195.83999633789062,1.192594392671252,198.3800048828125,1.724643129623282,201.0200042724609,-0.0171713353154882
6552,2024-02-14,195.3300018310547,196.3699951171875,193.32000732421875,194.0800018310547,586100.0,0.00421575933050522,-1.2021659854352353,-1.5243766282099525,28.059225267224107,32.26688432127037,3.3677855655736266,6.426979470464005,10.706907164022397,10.483539548679346,13.798973099252592,3.04998779296875,-2.6732454239509025,-5.517498779296886,-12.379250628544384,1.3442530699506108,-8.94837470392062,-2.086622854673152,6.261598510742175,23.75745496684322,-1.786469910590327,3.4308759246237446,2,2.6399993896484375,5.159996032714844,9.944995880126953,9.345001220703125,-6.479995727539091,2,-0.02431782089526824,1.253160400591036,194.50999450683597,1.7217071156259762,195.83999633789062,1.192594392671252,198.3800048828125,-0.02431782089526824
6553,2024-02-15,197.82000732421875,197.8500061035156,194.69000244140625,195.8999938964844,605400.0,0.012747685812841691,2.1919051802531415,1.5360107421874774,36.76840462114466,32.320320904085946,0.5552241456829563,3.6375307559735006,7.712221826954874,8.044348506905266,14.448018343542094,3.1600036621093466,-3.3007088669399423,-2.7189933776855355,-9.540541548652953,4.102554793281882,-6.12976746316923,0.6917807077981593,2.5603693115234307,48.50900663135606,21.83367359314426,3.4107740854837054,2,0.149993896484375,2.6699905395507812,7.4449920654296875,6.8549957275390625,-10.6300048828125,3,-0.03826714712335355,-1.2021659854352353,195.3300018310547,1.253160400591036,194.50999450683597,1.7217071156259762,195.83999633789062,-0.03826714712335355
6554,2024-02-16,194.2400054931641,197.6199951171875,194.1000061035156,196.91000366210938,583700.0,-0.018097268721596893,-1.38643569836185,-1.390614320909169,31.4640664018587,31.66251060913442,3.6821722731625925,6.6836213082502525,10.785507351024904,11.63538319076386,15.759624826383156,3.7200012207031534,-3.283079863845728,-5.742495727539023,-12.718834950484506,1.233843495406461,-9.23066533901175,-2.254326116066295,5.098718755371067,23.98530426092015,-3.291259990073545,3.488169611472737,2,3.729995727539034,6.24999237060544,11.024993896484347,10.434997558593722,-7.139999389648494,4,-0.021159392988671644,2.1919051802531415,197.82000732421875,-1.2021659854352353,195.3300018310547,1.253160400591036,194.50999450683597,-0.021159392988671644
6555,2024-02-20,192.22999572753903,195.1999969482422,192.0,193.33999633789062,569300.0,-0.01034807304768015,-3.0764498352625593,0.41573085077809957,30.28430238406591,30.560719951530398,5.288953810948755,8.081760796429677,12.293682334946851,13.65522850101624,17.530654535702038,3.1999969482421875,-3.505028740888008,-7.101005554199247,-14.427088447484067,0.2250773390855727,-10.764047000841657,-3.4379641075568372,6.212907467998065,3.9315467961788406,-24.657116763121817,3.6630414466424077,2,5.270004272460966,7.790000915527372,13.002502441406278,12.445007324218778,-3.1299896240234375,1,0.00010406426107056888,-1.38643569836185,194.2400054931641,2.1919051802531415,197.82000732421875,-1.2021659854352353,195.3300018310547,0.00010406426107056888
6556,2024-02-21,192.77999877929688,193.2100067138672,191.4600067138672,192.5,519200.0,0.0028611718461326596,2.070135988863904,-0.25225101381537607,36.0730609514785,30.352538239692755,4.256986316765165,6.812269597881993,11.28269952956282,13.1154848737294,19.437273761531195,1.75,-3.632899080722666,-5.87250213623048,-12.971524015727368,1.2265197432664081,-9.422013075978924,-2.322991196482036,4.839996337890625,20.657154796728648,-9.999759761303181,3.549510939748448,2,4.450004577636719,6.970001220703125,12.139999389648438,14.540000915527344,-3.270004272460909,2,-0.01499117858672172,-3.0764498352625593,192.22999572753903,-1.38643569836185,194.2400054931641,2.1919051802531415,197.82000732421875,-0.01499117858672172
6557,2024-02-22,194.2700042724609,196.42999267578125,193.1300048828125,194.1100006103516,635300.0,0.007729046076350832,-2.11320320147406,0.5714441416891702,36.42146621347711,30.482225199265947,2.039259416864951,4.803811261572008,9.391749147639246,11.610656992667145,20.439352774485258,3.649993896484375,-3.685350024965942,-3.8969970703125227,-10.786980791446524,2.9929866508214786,-7.341988930879523,-0.45200520974552205,2.241192932128939,43.974926870037365,12.767325397633694,3.4449918605669967,2,2.9599990844726847,5.479995727539091,10.649993896484403,13.419998168945341,-4.930007934570284,3,-0.017758773214436085,2.070135988863904,192.77999877929688,-3.0764498352625593,192.22999572753903,-1.38643569836185,194.2400054931641,-0.017758773214436085
6558,2024-02-23,196.55999755859372,196.83999633789062,194.3600006103516,194.3600006103516,398700.0,0.01178768330555613,-1.254544697910269,13.749666221633367,43.575646337121995,31.98033714914631,-1.0615510378258648,2.1117311986388927,6.686271462498922,9.319965028011183,21.0280835508817,2.569992065429716,-3.7863578661090003,-1.2830039978027514,-7.807908561234115,5.241900565628612,-4.545456279518419,1.979448283912916,-5.099990844726534,82.79221503043047,48.19028742774722,3.2624522817156802,2,-1.6499938964843466,3.1900024414062784,8.360000610351591,11.130004882812528,-5.139999389648409,4,-0.039224621239526636,-2.11320320147406,194.2700042724609,2.070135988863904,192.77999877929688,-3.0764498352625593,192.22999572753903,-0.039224621239526636
6559,2024-02-26,193.0200042724609,196.0,192.6199951171875,196.0,548500.0,-0.018009734076627426,1.268462905216158,-1.3545453914925676,39.730257823281626,33.95665505311655,1.8306848638601139,5.119529997590064,9.670168248391803,12.841701451474705,21.631398698416163,3.9400024414062216,-4.086644323055566,-4.318497467041055,-10.687136508312392,2.050141574230281,-7.5028169876767095,-1.1341779464054014,-1.4523977661132506,28.996293071418116,-7.997060601728045,3.1843195206356683,2,1.6350021362304972,6.729995727539091,11.899993896484403,15.129997253417997,-4.050003051757784,0,-0.0302041327427659,-1.254544697910269,196.55999755859372,-2.11320320147406,194.2700042724609,2.070135988863904,192.77999877929688,-0.0302041327427659
6560,2024-02-27,193.55999755859372,193.9600067138672,192.0500030517578,192.17999267578125,503800.0,0.00279760270531626,-1.3292952976423082,-0.46308955078673647,40.14541679002734,35.83576075440888,1.042938144122843,4.051661089079829,8.465403782833903,12.302852133705642,22.790502931338573,1.910003662109375,-4.4414918352699715,-3.3115043640137003,-9.322775315255484,2.6997665872280834,-6.317139839634592,-0.30586888839280846,-1.8869432556151935,39.033362357231674,-0.16665796702123004,3.005635475620895,2,1.0950088500976847,6.190002441406278,11.660003662109403,15.12000274658206,-6.529998779296847,1,-0.033374620461661175,1.268462905216158,193.0200042724609,-1.254544697910269,196.55999755859372,-2.11320320147406,194.2700042724609,-0.033374620461661175
6561,2024-02-28,194.41000366210938,194.97999572753903,192.7899932861328,192.7899932861328,363400.0,0.004391434770804503,-1.7036894008608565,1.1739164086687548,38.44945450352852,36.990230669553824,0.19808778038552077,2.7611958525845353,7.25402485215551,11.408009112964834,23.602620719727526,2.1900024414062216,-4.462689989269677,-2.0919982910156136,-7.724260496921488,3.540263914890261,-4.908129393968551,0.7241328119373236,-2.6336105184326186,49.26939286499298,13.33573877606338,2.8161311029529323,2,0.24500274658203125,5.339996337890625,11.172496795654297,14.269996643066406,-6.589996337890625,2,-0.027313396731490802,-1.3292952976423082,193.55999755859372,1.268462905216158,193.0200042724609,-1.254544697910269,196.55999755859372,-0.027313396731490802
6562,2024-02-29,195.2899932861328,195.38999938964844,193.2899932861328,194.3500061035156,964300.0,0.004526462668829057,2.6842232067567027,0.5802352852527749,38.786679295719345,37.21448341117323,-0.7690474334181658,1.6848442607281982,6.139231223292597,10.478583499715455,23.681661961513413,2.100006103515625,-4.055944041088594,-1.0325080871581918,-6.573759158197703,4.508742983881319,-3.803133622677933,1.7381174483615496,-3.4123280785717895,67.6408095133427,36.174741261819875,2.770625535519755,2,-0.7499923706054688,4.4600067138671875,10.772506713867188,13.390007019042969,-8.1199951171875,3,-0.029597004342297062,-1.7036894008608565,194.41000366210938,-1.3292952976423082,193.55999755859372,1.268462905216158,193.0200042724609,-0.029597004342297062
6563,2024-03-01,195.22999572753903,195.8699951171875,192.6699981689453,194.1499938964844,586400.0,-0.00030722290263929253,1.7118611191930948,1.1489537847181814,43.143215290929774,38.512166621070016,-1.2461223865758768,1.422399756264042,5.971781421918195,10.454284197537191,23.824870560748685,3.1999969482421875,-3.6003265810649054,-0.8415054321289404,-6.080212630662288,4.397201766404407,-3.4608590313956142,1.7778481671377335,-3.2530838973714253,80.50620588951011,45.86150008323659,2.619353599266673,3,-1.0799942016601278,3.295005798339872,8.46000289916995,13.450004577636747,-5.539993286132784,4,-0.030169541149139945,2.6842232067567027,195.2899932861328,-1.7036894008608565,194.41000366210938,-1.3292952976423082,193.55999755859372,-0.030169541149139945
6564,2024-03-04,192.17999267578125,195.80999755859372,190.9600067138672,195.27999877929688,664000.0,-0.015622614959303394,1.3317243150057037,-2.8703711552863234,42.206128727451386,39.83681399255729,1.6549762032234128,4.098124852042787,8.789990452016525,13.392457406886706,24.246017560150776,4.849990844726534,-3.3793996082184776,-3.5205078125,-8.758022559819636,1.7170069348196364,-6.139265186159832,-0.9017504388401676,4.660003662109375,24.847023286023724,-11.019475731206771,2.618757373659824,3,1.7200088500976562,5.710014343261719,11.372505187988281,16.50000762939453,-3.8699951171875284,0,-0.003954597438860841,1.7118611191930948,195.22999572753903,2.6842232067567027,195.2899932861328,-1.7036894008608565,194.41000366210938,-0.003954597438860841
6565,2024-03-05,191.3699951171875,192.0500030517578,189.5200042724609,192.0500030517578,683700.0,-0.0042147860831708295,6.441086054078396,0.21935696636181964,43.16202423461838,40.62447657957283,2.6039911780667637,4.593918071038956,9.381727287774652,14.076476966221435,24.576987078810486,2.659988403320341,-3.534603241862385,-3.9815048217773494,-9.402657982368908,1.4396483388142087,-6.692081402073143,-1.2709282414815561,5.352401428222663,29.133756094513636,-8.911535029286973,2.7105765802957795,3,1.8100051879882812,5.800010681152344,11.825000762939453,17.31000518798828,-1.589996337890625,1,-0.012541119076763918,1.3317243150057037,192.17999267578125,1.7118611191930948,195.22999572753903,2.6842232067567027,195.2899932861328,-0.012541119076763918
6566,2024-03-06,191.33999633789062,193.1199951171875,191.07000732421875,193.08999633789062,572500.0,-0.00015675800837278153,1.2651829371100995,2.5734993829238193,41.00134004802701,41.13335145007837,2.6912591430175326,4.261977903106185,9.182813610914394,13.950303434862974,25.021385699116706,2.04998779296875,-3.2315747458302724,-3.643003082275385,-9.104717162413152,1.8187109978623823,-6.373860122344269,-0.9121460422065013,5.094304516601568,28.661333692176033,-10.728972686416302,2.730857040068888,3,1.8400039672851562,5.245002746582031,11.854999542236328,17.340003967285156,-5.910003662109375,2,-0.02252533522046618,6.441086054078396,191.3699951171875,1.3317243150057037,192.17999267578125,1.7118611191930948,195.22999572753903,-0.02252533522046618
6567,2024-03-07,192.6499938964844,193.5399932861328,190.67999267578125,191.6100006103516,668000.0,0.006846438714676495,1.0283749343924742,-0.5942818777901786,37.68457400407107,40.478787857517155,1.2597756040537718,2.4781044358747693,7.592187251684379,12.508687596358612,25.73871811468485,2.8600006103515625,-2.6736416784786456,-1.9515052795409815,-6.89684624761432,2.993835688532357,-4.424175763577637,0.5211652044956736,3.5077350947265415,49.29124624837567,10.597748506397714,2.472670484036668,3,0.11000823974606533,3.840011596679659,10.54500198364255,16.030006408691378,-9.449996948242216,3,-0.02507130405029201,1.2651829371100995,191.33999633789062,6.441086054078396,191.3699951171875,1.3317243150057037,192.17999267578125,-0.02507130405029201
6568,2024-03-08,191.0200042724609,192.7899932861328,189.8500061035156,192.5,610200.0,-0.008460885936489193,1.8543810137552774,-1.4230820018487003,41.5441046831072,40.68032639749777,2.2588131161118667,3.4999509093680103,8.902636731288965,14.01955631624898,26.661570347485263,2.939987182617216,-2.3899458739423665,-3.081494903564476,-7.256553307220088,1.0935635000911361,-5.169024105392282,-0.9939657017366699,4.872215730000022,23.84740224297161,-16.016451343035342,2.087529201827805,3,1.6749954223633097,5.23999786376956,11.66999053955081,17.659996032714872,-8.389999389648409,4,-0.020154989097498688,1.0283749343924742,192.6499938964844,1.2651829371100995,191.33999633789062,6.441086054078396,191.3699951171875,-0.020154989097498688
6569,2024-03-11,192.8300018310547,193.3300018310547,190.1300048828125,190.5500030517578,546400.0,0.009475434604284239,-1.0512833052936343,-1.540544162980804,51.592375775089636,41.95221072917136,0.4682733061874842,1.3205472161234297,6.822360146293732,12.040515576758196,26.81339793244064,3.1999969482421875,-2.1745172323319935,-0.9939971923828068,-4.680922967055068,2.692928582289454,-2.8374600797189373,0.8494656949533237,2.807329542206247,82.3384727504613,36.36259863364526,1.843462887336136,3,-0.13500213623046875,3.4300003051757812,9.859992980957031,15.849998474121094,-11.259994506835938,0,-0.0162837699519367,1.8543810137552774,191.0200042724609,1.0283749343924742,192.6499938964844,1.2651829371100995,191.33999633789062,-0.0162837699519367
6570,2024-03-12,191.97999572753903,193.22000122070312,190.3600006103516,192.3699951171875,623300.0,-0.004408059406960874,1.7368275036321286,-0.17105245546172493,47.9101244701468,43.003396281017835,1.1964009429552505,1.96741489940635,7.369551451364174,12.66548092087396,26.259109894998506,2.860000610351534,-2.3478214294580653,-1.6510032653808935,-5.29748320233918,1.9954766715773928,-3.474243233860051,0.1722367030982639,3.4126425616898928,57.72349654918555,8.1919906256637,1.8232399684791443,3,0.7150039672851847,4.280006408691435,10.709999084472685,16.700004577636747,-9.019989013671847,1,-0.01911656553088914,-1.0512833052936343,192.8300018310547,1.8543810137552774,191.0200042724609,1.0283749343924742,192.6499938964844,-0.01911656553088914
6571,2024-03-13,191.1699981689453,192.25,190.80999755859372,191.7100067138672,447400.0,-0.004219176875820296,-1.2857004456500098,1.3846394616376783,41.60343265619228,43.31636887662595,1.6745701472514725,2.6502375965876865,7.871394462905414,13.263082733892048,25.47766002647191,1.4400024414062784,-2.147746907571104,-2.294001007080084,-6.074449012717338,1.4864469985571702,-4.184225009898711,-0.4037770042614568,3.9877347596128914,35.77226695116806,-13.864694053684943,1.8902240028186306,3,1.5250015258789062,5.090003967285156,11.352497100830078,17.51000213623047,-7.0500030517578125,2,-0.007271012203599159,1.7368275036321286,191.97999572753903,-1.0512833052936343,192.8300018310547,1.8543810137552774,191.0200042724609,-0.007271012203599159
6572,2024-03-14,190.5800018310547,192.07000732421875,189.6199951171875,191.25,635400.0,-0.0030862391773902598,1.1212109202121687,1.240717716869172,32.15987894910806,42.09599817197909,1.7055501003318057,3.021019114935342,8.281874113518342,13.657130742288189,24.78175989719718,2.45001220703125,-2.0135598846433993,-2.6464973449706974,-6.528801018470347,1.2358063285289518,-4.587649181720508,-0.705345508220887,4.352221951259622,25.876144921217904,-18.758610999896458,1.9411518367498193,3,2.084999084472628,5.680000305175781,11.329994201660156,18.099998474121094,-5.839996337890597,3,-0.027022820368313494,-1.2857004456500098,191.1699981689453,1.7368275036321286,191.97999572753903,-1.0512833052936343,192.8300018310547,-0.027022820368313494
6573,2024-03-15,190.25,190.8999938964844,189.08999633789062,189.08999633789062,936400.0,-0.0017315658929798472,-2.120675593907076,-1.7313534810631077,39.77856130160571,41.826268457996235,1.4023197647143775,2.9036903825768263,8.43610633921412,13.843799836072861,24.722196573908974,1.8099975585937784,-1.9154308636128405,-2.5979988098144418,-6.046486451053767,0.8504888314248831,-4.32224263043409,-0.8737549891947936,4.465735001920166,27.358541491976553,-18.45899644282349,1.7242438206196564,3,1.0649948120117188,5.7949981689453125,11.467498779296875,18.43000030517578,-5.1300048828125,4,-0.037056520639988544,1.1212109202121687,190.5800018310547,-1.2857004456500098,191.1699981689453,1.7368275036321286,191.97999572753903,-0.037056520639988544
6574,2024-03-18,190.1300048828125,191.92999267578125,189.25,191.0,433000.0,-0.0006307233492115483,-1.0380134601995823,-0.7499934229565126,36.93831160530237,41.13474483251668,1.3420773611325103,2.845897661185319,8.463323387575826,13.845453412080104,24.334721759944948,2.67999267578125,-1.9145591613887518,-2.5124938964843864,-6.098798883539388,1.073811090570615,-4.305646390011873,-0.7193414029568999,4.248185799265883,25.181775189903348,-20.60602385835074,1.7931524935274983,3,1.1849899291992188,5.9149932861328125,11.587493896484375,18.54999542236328,-4.5800018310546875,0,-0.03944669335396411,-2.120675593907076,190.25,1.1212109202121687,190.5800018310547,-1.2857004456500098,191.1699981689453,-0.03944669335396411
6575,2024-03-19,192.25,192.33999633789062,189.6300048828125,189.6300048828125,467200.0,0.011150239639946102,-1.0686996226063459,-3.0115055423039148,42.49996821077534,41.301259072822056,-0.7151693615207364,0.766791873470595,6.323885127581036,11.61105782700011,23.385848247836787,2.709991455078125,-2.044655952967844,-0.3934989929199162,-3.9793307015176254,3.192332715677793,-2.1864148472187708,1.3994168613789384,1.8108990214271046,97.2308819110577,49.74022798161576,1.7929158542988592,3,-0.9350051879882812,1.4749984741210938,9.054996490478516,16.43000030517578,-9.57000732421875,1,-0.055552627702373236,-1.0380134601995823,190.1300048828125,-2.120675593907076,190.25,1.1212109202121687,190.5800018310547,-0.055552627702373236
6576,2024-03-20,189.88999938964844,193.0,188.97000122070312,192.5800018310547,496900.0,-0.012275685879592046,1.2832862169428811,-1.026720402553231,32.997472879092285,40.78047005893553,1.5841044807824574,3.055855034419949,8.569241169318047,13.848160026928952,22.271430513848,4.029998779296875,-1.9885958123614955,-2.608999633789068,-6.398789823822682,1.1807905562445455,-4.503894728805875,-0.7141045387722613,3.8726454707664857,22.8287455984249,-21.199581916484586,1.8948950950168115,3,1.2600021362304688,3.5200042724609375,9.94000244140625,17.520004272460938,-14.410003662109375,2,-0.03649477433280268,-1.0686996226063459,192.25,-1.0380134601995823,190.1300048828125,-2.120675593907076,190.25,-0.03649477433280268
6577,2024-03-21,190.82000732421875,192.30999755859372,188.9199981689453,189.33999633789062,420300.0,0.004897614079517609,-1.922404040935494,-0.550189458398566,36.83584352029254,40.25732992973389,0.4103689563637829,1.9543291399443774,7.579131707987159,12.830390251273684,22.403728696783006,3.389999389648409,-1.8831727039538464,-1.5064918518066293,-5.2708496453078055,2.257865941694547,-3.3886707485572174,0.3756870449439589,2.5592260450192157,46.56883094540871,6.859156038407015,1.8821788967505848,3,0.30499267578125,2.5649948120117188,8.409992218017578,16.104995727539062,-15.710006713867188,3,-0.03511168614330562,1.2832862169428811,189.88999938964844,-1.0686996226063459,192.25,-1.0380134601995823,190.1300048828125,-0.03511168614330562
6578,2024-03-22,188.8500061035156,192.41000366210938,188.3600006103516,192.3999938964844,491600.0,-0.010323871423796538,1.2689046178044325,-2.3986225952121134,39.37463240592514,38.899802888715605,2.279945828282763,3.496361372553224,9.276309109059753,14.890292166694849,22.768742222413078,4.050003051757784,-1.7694632902077387,-3.090993499755882,-6.6003988386229935,0.41841183911122926,-4.845696169189438,-1.3362908303223264,4.149993896484403,10.56046460387865,-29.747450053318055,1.7547026694335595,3,1.9399948120117472,4.254997253417997,10.379993438720732,18.074996948242216,-19.370010375976534,4,-0.021763306738251664,-1.922404040935494,190.82000732421875,1.2832862169428811,189.88999938964844,-1.0686996226063459,192.25,-0.021763306738251664
6579,2024-03-25,187.19000244140625,188.66000366210938,185.19000244140625,187.7700042724609,653700.0,-0.008790064116807272,1.9406782400672422,0.1633813592833826,37.34868203507316,37.72630928481854,3.414893927780895,4.951044005650601,10.627613752686159,16.54363705484448,23.07623117348806,3.6600036621093466,-1.73077768979212,-4.459497070312494,-8.517210312564401,-0.4017838280605872,-6.488353691438448,-2.4306404491865408,5.2531976318359455,25.608202627404093,-15.44754959087427,2.0288566211259513,3,1.904998779296875,4.214996337890625,12.039997100830078,19.735000610351562,-16.110000610351562,0,-0.011058322010902844,1.2689046178044325,188.8500061035156,-1.922404040935494,190.82000732421875,1.2832862169428811,189.88999938964844,-0.011058322010902844
6580,2024-03-26,187.1000061035156,188.5200042724609,186.8999938964844,187.1199951171875,374700.0,-0.0004807753443928364,-6.71408849814798,0.03446370787408715,37.21352934788413,37.23854225056208,3.061853498871727,4.777188457813594,10.387960733916799,16.601953975218464,23.26278170415436,1.6200103759765057,-1.7065908187995547,-4.226493835449247,-8.655352250717442,0.20236457981894773,-6.440923043083359,-2.0120646278151355,5.309997558593778,24.455880399190004,-17.417194185411585,2.2144292076340992,3,1.9949951171875284,3.914993286132841,12.129993438720732,19.824996948242216,-18.76000976562497,1,-0.008284355965762047,1.9406782400672422,187.19000244140625,1.2689046178044325,188.8500061035156,-1.922404040935494,190.82000732421875,-0.008284355965762047
6581,2024-03-27,189.1000061035156,189.7400054931641,187.7400054931641,188.52999877929688,491500.0,0.010689470522483369,1.162155028785338,-28.516030534309177,39.72209018153278,38.07878794305371,0.8239984251057137,2.4864619071485663,8.130848564259168,14.663494395340507,23.616946164097826,2.6399993896484943,-2.0269635175721703,-1.9609939575195483,-6.245843975944297,2.3238560609052,-4.103418966731908,0.1814310516928117,2.2991973876953296,54.15516621932881,12.674317701786684,2.1424250092123707,3,-0.005004882812471578,1.914993286132841,9.659992218017607,17.35499572753909,-20.779998779296847,2,-0.03395036076424007,-6.71408849814798,187.1000061035156,1.9406782400672422,187.19000244140625,1.2689046178044325,188.8500061035156,-0.03395036076424007
6582,2024-03-28,189.50999450683597,190.5800018310547,188.8500061035156,189.4900054931641,618100.0,0.0021681035964427053,-1.6615568806045342,0.035067994431953776,45.295916155504976,38.69182737126474,0.2752088915247839,1.7088623110746255,7.482553945808235,14.22512632269499,23.991861308757624,1.729995727539091,-2.2141407424980457,-1.262005615234358,-5.1025244595321055,2.5785132290633896,-3.1822650373832175,0.6582538069145016,-4.319992065429716,59.83367500052874,15.456317955397765,1.9202594221488731,3,-0.4149932861328409,1.5050048828124716,8.980007171630831,16.675010681152315,-20.59999084472659,3,-0.07403302826221558,1.162155028785338,189.1000061035156,-6.71408849814798,187.1000061035156,1.9406782400672422,187.19000244140625,-0.07403302826221558
6583,2024-04-01,189.33999633789062,189.50999450683597,187.41000366210938,188.80999755859372,788700.0,-0.0008970406515378393,3.8275922548054186,26.514503816795315,37.89032511518234,38.797606650140295,0.33810331132147553,1.4914383369987831,7.338045322617006,14.33129848672749,24.384785183486112,2.099990844726591,-2.2183558963284895,-1.1375038146972543,-4.39820551824468,2.1231978888501715,-2.7678546664709813,0.4928470370764728,-4.0421939086914165,76.99432961819052,35.87306644223138,1.6303508517737164,4,-0.2449951171875,1.6750030517578125,9.150005340576172,16.845008850097656,-19.779998779296875,0,-0.0751557832616867,-1.6615568806045342,189.50999450683597,1.162155028785338,189.1000061035156,-6.71408849814798,187.1000061035156,-0.0751557832616867
6584,2024-04-02,191.4199981689453,192.22999572753903,189.4199981689453,189.42999267578125,831400.0,0.010985538561766761,-1.796025112543338,3.7547359935507862,48.20972465857947,39.43202403322964,-1.720610141144732,-0.6834611146280736,4.916734057066577,12.185824850468578,23.880887907545574,2.889999389648409,-1.9506358769355643,0.9804977416992244,-2.213700163862285,4.174695647260734,-0.6166012110815302,2.577596694479979,-6.016551751708988,84.80305290188896,43.89065915493849,1.5970989527807533,4,-2.3249969482421875,-0.8249969482421875,5.910003662109375,14.765007019042969,-22.860000610351562,1,-0.11461708625679867,3.8275922548054186,189.33999633789062,-1.6615568806045342,189.50999450683597,1.162155028785338,189.1000061035156,-0.11461708625679867
6585,2024-04-03,188.97000122070312,191.5399932861328,188.6300048828125,191.1999969482422,607800.0,-0.012799064735544707,1.0,-1.1205977748299685,43.63426201873623,40.61388949319008,0.24047878074907203,1.6627662138580206,6.993461522046829,14.546656717550775,23.09480453814079,2.9099884033203125,-1.913121320666022,-1.3494995117187614,-4.576666600810626,1.8776675773731029,-2.9630830562647077,0.26408403282718496,-3.2934928310546923,32.365147855377025,-8.817500711767416,1.6135835445459341,4,-0.1699981689453125,1.55999755859375,8.232501983642578,17.215003967285156,-19.180007934570312,2,-0.09467110797525069,-1.796025112543338,191.4199981689453,3.8275922548054186,189.33999633789062,-1.6615568806045342,189.50999450683597,-0.09467110797525069
6586,2024-04-04,187.02999877929688,190.7100067138672,186.8699951171875,189.2100067138672,607100.0,-0.01026619267012896,-2.071990527401566,0.9775839063943343,40.47234291751819,41.01794498177071,1.9356841824416051,3.4396724501497715,8.494815766332465,16.366785885735624,22.928170084008528,3.8400115966796875,-1.8785981330648838,-3.074002075195324,-6.577984564950896,0.42998041456024794,-4.82599332007311,-1.322010830317538,-1.0913508961328091,2.9851426098789418,-38.475794980615476,1.7519912448777832,4,1.7700042724609375,3.5,10.172504425048828,19.155006408691406,-15.800003051757812,3,-0.0999305061401472,1.0,188.97000122070312,-1.796025112543338,191.4199981689453,3.8275922548054186,189.33999633789062,-0.0999305061401472
6587,2024-04-05,187.82000732421875,190.05999755859372,187.3999938964844,187.3999938964844,458600.0,0.004223967011057539,-11.666279154255603,-0.1926660087212631,43.63542917250831,41.491366844724396,0.7547426350639057,2.3918938649039774,7.342699224514888,15.475928932763907,22.931129181847453,3.0299987792968466,-2.082801448376131,-2.042494201660162,-5.472642287537809,1.3876538842174853,-3.7575682445989855,-0.32742015872133834,-1.6297055272796968,17.724106321863715,-24.466456171457047,1.7150740429388207,4,0.8899917602539062,2.709991455078125,9.382495880126953,18.36499786376953,-16.730010986328125,4,-0.10382280502384766,-2.071990527401566,187.02999877929688,1.0,188.97000122070312,-1.796025112543338,191.4199981689453,-0.10382280502384766
6588,2024-04-08,187.1699981689453,188.1100006103516,186.47000122070312,187.1000061035156,708900.0,-0.0034608089123933095,-1.466161100466984,0.16664244714096393,42.456663739863494,42.058920367478876,1.2755153500731922,2.8866831141371563,7.64588506178427,15.968871837125732,22.8131651422986,1.639999389648466,-1.9441896313701932,-2.500003051757801,-6.085257497734773,1.0852513942191706,-4.292630274746273,-0.7073758287693295,-0.7381086147822487,12.152736385623935,-30.85961556869275,1.7926272229884812,4,2.1800003051757812,3.3600006103515625,9.97500228881836,19.01500701904297,-17.44000244140625,0,-0.09755834100267458,-11.666279154255603,187.82000732421875,-2.071990527401566,187.02999877929688,1.0,188.97000122070312,-0.09755834100267458
6589,2024-04-09,189.69000244140625,189.97000122070312,187.82000732421875,187.8999938964844,655800.0,0.013463719063491641,-1.2051426514546848,25.574449531273274,43.60640594131854,42.76923998897159,-0.9527636545585096,0.12582767990249977,4.798932505037101,13.291128690413586,22.617743335428347,2.8000030517578125,-1.8834879800902797,0.1770011901855355,-3.086143926011033,3.440146306382104,-1.454571367912763,1.808573748283834,-3.220001220703125,63.51097159814246,26.226813761850707,1.6315725580982845,4,-0.34000396728515625,0.80999755859375,6.647499084472656,11.050003051757812,-20.44000244140625,1,-0.10612053679017952,-1.466161100466984,187.1699981689453,-11.666279154255603,187.82000732421875,-2.071990527401566,187.02999877929688,-0.10612053679017952
6590,2024-04-10,188.30999755859372,189.38999938964844,186.55999755859372,187.72999572753903,662600.0,-0.007275053324113934,1.0656906258875198,0.32402182252152933,45.850840714950266,43.45021227046242,0.6894293229078698,1.2825448529807488,5.835982540763524,14.504087809251956,22.558202323938044,3.1300048828125284,-1.779497948067501,-1.0195037841797046,-4.1065314141768,2.067523845817391,-2.5630175991782664,0.5240100308188573,3.9199981689453125,43.39608382246499,4.106470160926271,1.5435138149985541,4,1.0400009155273722,1.0550003051758097,7.585006713867216,11.905006408691435,-17.349990844726534,2,-0.10488025201027706,-1.2051426514546848,189.69000244140625,-1.466161100466984,187.1699981689453,-11.666279154255603,187.82000732421875,-0.10488025201027706
6591,2024-04-11,189.77999877929688,191.00999450683597,188.72999572753903,188.72999572753903,605500.0,0.0078062834674816894,-3.3428421955152556,1.81034437399705,47.34420930239809,43.677800397894984,-0.7531756698473089,-0.31297749458889257,4.068498447639456,12.898642057619412,22.244706081279148,2.6999969482422443,-1.449409853120784,0.5199974060058707,-2.4530456036761734,3.493040415687915,-0.9665240988351513,2.006518910846893,2.336596984863263,72.90754302884004,33.111943270719074,1.4865215048410234,4,-0.43000030517578125,-0.41500091552734375,5.3950042724609375,9.0,-19.029998779296875,3,-0.10533251987429548,1.0656906258875198,188.30999755859372,-1.2051426514546848,189.69000244140625,-1.466161100466984,187.1699981689453,-0.10533251987429548
6592,2024-04-12,185.42999267578125,189.3300018310547,185.22000122070312,189.3300018310547,484100.0,-0.022921309576856008,1.1076876728836305,-3.7142836382659246,42.21309197232865,44.1581078264668,3.3047487142897864,3.8276668173283497,8.15847544593376,17.042304427115738,21.922138046995983,4.55999755859375,-1.1935735642968552,-3.5725082397460994,-6.931255286904559,-0.21376119258763993,-5.251881763325315,-1.893134716166884,6.575471124267551,3.6267996299936835,-38.219989735361054,1.679373523579223,4,3.2950057983398438,3.9350051879882812,9.452507019042969,13.350006103515625,-12.80999755859375,4,-0.07657874944249421,-3.3428421955152556,189.77999877929688,1.0656906258875198,188.30999755859372,-1.2051426514546848,189.69000244140625,-0.07657874944249421
6593,2024-04-15,183.1999969482422,187.0200042724609,183.1199951171875,187.0200042724609,609500.0,-0.012026078928008888,1.0418856951124191,0.9794867581409288,41.14513314013228,43.373153213306004,5.10951240733516,5.799770393613386,10.053002291714336,19.038120737859856,21.609550054156244,3.900009155273409,-1.1845795361458897,-5.450003814697254,-9.635524831762325,-1.2644827976321835,-7.54276432322979,-3.357243306164719,8.53404834863278,1.0139649840739966,-41.115282941412076,2.0927605085325336,4,4.129997253417969,5.025001525878906,11.425006866455078,15.580001831054688,-8.979995727539062,0,-0.06610262452009152,1.1076876728836305,185.42999267578125,-3.3428421955152556,189.77999877929688,1.0656906258875198,188.30999755859372,-0.06610262452009152
6594,2024-04-16,182.6300048828125,184.3699951171875,182.3800048828125,183.7899932861328,556500.0,-0.003111310452645455,-1.397595345117613,0.3036613034655782,40.28683328205086,43.00121668700763,4.807030537705543,6.091380093685984,10.294939928109613,19.356106285791213,21.874040970134317,1.989990234375,-1.3683522919985478,-5.644995880126942,-10.553650376385832,-0.7363413838680515,-8.099323128256401,-3.1906686319974824,8.587197403281209,2.896874861866233,-39.754937567378235,2.4543272481294482,4,4.064994812011719,5.224998474121094,11.847496032714844,16.149993896484375,-7.55999755859375,1,-0.07063466467928392,1.0418856951124191,183.1999969482422,1.1076876728836305,185.42999267578125,-3.3428421955152556,189.77999877929688,-0.07063466467928392
6595,2024-04-17,181.57000732421875,183.72000122070312,181.57000732421875,182.7700042724609,520800.0,-0.0058040712383155,-2.583332273692509,1.0344904697386004,32.9406518342346,42.164362122198334,5.260106560475606,6.65124775990239,11.048099423128576,20.127911557562214,22.426641476456624,2.149993896484375,-1.4714428784066627,-6.170993804931641,-11.55916659312399,-0.782821016739291,-8.865080199027801,-3.47690741083548,8.940219169612476,0.0,-39.49492171581437,2.694086394096172,4,4.719993591308594,5.8249969482421875,12.907493591308594,17.209991455078125,-9.57000732421875,2,-0.0678526564259021,-1.397595345117613,182.6300048828125,1.0418856951124191,183.1999969482422,1.1076876728836305,185.42999267578125,-0.0678526564259021
6596,2024-04-18,182.9600067138672,184.3300018310547,181.63999938964844,182.13999938964844,594400.0,0.00765544601849566,-1.9560347429491265,-0.6833411746754482,35.791794816120145,41.29284719371077,3.611894295742104,4.970279664646,9.34948187680726,18.42996816169159,22.910257797854392,2.7599945068359375,-1.921269039009644,-4.434494781494152,-10.123679398481016,1.2546898354927123,-7.27908708998757,-1.589902473000734,6.656197863002802,17.912375948513347,-18.224553783917695,2.8445923084934277,4,3.3299942016601562,4.3249969482421875,11.517494201660156,15.819992065429688,-11.790008544921875,3,-0.06558810428317763,-2.583332273692509,181.57000732421875,-1.397595345117613,182.6300048828125,1.0418856951124191,183.1999969482422,-0.06558810428317763
6597,2024-04-19,184.1199951171875,186.6199951171875,183.16000366210938,184.2100067138672,609300.0,0.006340120030354113,-2.4427869760944985,-0.10976925939709714,39.143096162073185,40.92467301840073,2.0918443093542294,3.4600028513566485,7.837378165236061,16.980504294757566,23.05575601438775,3.6599884033203125,-2.101317031692332,-2.9395057678222543,-8.56812056025771,2.6891090246132023,-5.753813164039997,-0.12519837160451175,4.691589734417363,46.78879304310845,15.166539683038707,2.8143073962177323,4,2.1700057983398438,3.165008544921875,10.357505798339844,14.660003662109375,-13.069992065429688,4,-0.07261566082856918,-1.9560347429491265,182.9600067138672,-2.583332273692509,181.57000732421875,-1.397595345117613,182.6300048828125,-0.07261566082856918
6598,2024-04-22,184.7400054931641,186.2700042724609,183.88999938964844,185.0500030517578,564600.0,0.003367425550831582,-1.3681525567836472,3.4439735548394874,35.20817621793168,39.99153638246886,1.2190906631745406,2.652277637507865,6.841340962166441,16.06002877918928,22.99769984490062,2.3800048828124716,-2.055580585211686,-2.113995361328108,-7.7674198656190185,3.5394291429628026,-4.940707613473563,0.7127168908173473,3.347421605702152,62.772392704770986,36.312486712501126,2.826712252145461,4,1.5499954223632528,2.544998168945284,9.722496032714815,14.039993286132784,-13.930007934570341,0,-0.06560577035614013,-2.4427869760944985,184.1199951171875,-1.9560347429491265,182.9600067138672,-2.583332273692509,181.57000732421875,-0.06560577035614013
6599,2024-04-23,185.1199951171875,186.5800018310547,183.92999267578125,186.5800018310547,726700.0,0.0020568886690732757,2.630132834463802,4.709736168537545,40.61432406051735,39.40970119864298,0.13708918351497346,2.2232436939901277,6.167095257106553,15.386237834650103,21.863535213803726,2.6500091552734375,-2.1413829589543525,-1.6305053710937614,-7.333604681517471,4.072593939329948,-4.4820550263056305,1.2210442841181077,2.315690004213991,70.29695790376968,42.742305196630774,2.851549655211857,4,1.1700057983398438,2.165008544921875,8.560001373291016,13.444999694824219,-15.539993286132812,1,-0.05888069459803247,-1.3681525567836472,184.7400054931641,-2.4427869760944985,184.1199951171875,-1.9560347429491265,182.9600067138672,-0.05888069459803247
6600,2024-04-24,185.5500030517578,185.82000732421875,181.00999450683597,183.4900054931641,686600.0,0.00232286055484221,2.7000011737502274,-1.4109507436012472,46.10527752904188,39.272042112714516,-0.8108673250866332,1.7614709977546,5.523645643378188,14.69052765834357,20.95541447628988,4.810012817382784,-2.1492111803796377,-1.1229972839355469,-6.848182415093191,4.602187847222098,-3.985589849514355,1.7395952816432612,1.2991142899253987,80.92705973230474,48.18815338377782,2.8625925655788205,4,-0.3800048828125,1.4549942016601562,8.129993438720703,13.014991760253906,-11.229995727539062,2,-0.056480709001205165,2.630132834463802,185.1199951171875,-1.3681525567836472,184.7400054931641,-2.4427869760944985,184.1199951171875,-0.056480709001205165
6601,2024-04-25,182.67999267578125,185.47999572753903,181.0200042724609,184.13999938964844,1649700.0,-0.015467584633647169,1.154585561645178,-0.7087419632011002,37.80832428519728,38.78262348081103,1.0572774457424998,4.348815186933905,8.185340357916687,17.267465786261425,20.70462007528249,4.529998779296903,-2.469273467752714,-3.6720069885253963,-9.542310706806347,2.1982967297555547,-6.607158847665858,-0.736855129384935,3.9000091552734375,29.76823506692343,-4.668770203031421,2.935151859140472,4,1.3350067138671875,4.325004577636719,9.840003967285156,15.885002136230469,-7.75,3,-0.058462848171534576,2.7000011737502274,185.5500030517578,2.630132834463802,185.1199951171875,-1.3681525567836472,184.7400054931641,-0.058462848171534576
6602,2024-04-26,175.47999572753906,181.5500030517578,174.50999450683594,179.30999755859375,1931500.0,-0.03941316639431158,-1.4402091272349349,2.62327686213852,28.845457156111294,37.41599281591981,7.484515866500715,11.008224424286652,15.062626702035033,24.04061039275979,21.382519881784656,8.169998168945312,-2.9781653011449976,-10.17050399780274,-17.59837054956725,-2.7426374460382306,-13.884437273684995,-6.456570721920485,10.43160522460937,8.036459255138935,-28.012334695563382,3.7139332758822508,4,5.084999084472656,7.980003356933594,16.800006866455078,23.025001525878906,3.30999755859375,4,-0.024561190241226827,1.154585561645178,182.67999267578125,2.7000011737502274,185.5500030517578,2.630132834463802,185.1199951171875,-0.024561190241226827
6603,2024-04-29,175.11000061035156,178.49000549316406,174.27999877929688,176.25999450683594,1266700.0,-0.0021084746193062998,-1.996448663089989,0.3002593594498871,21.38931657022134,35.31626873682764,7.360274658834328,10.811810055021397,15.018685645307329,23.961939849031978,21.62560110127006,4.2100067138671875,-3.7197097029928443,-9.828999328613293,-18.406053228350345,-1.2519454288762404,-14.117526278481819,-5.5404723787447665,10.369995117187472,6.747980692054142,-24.760144409750225,4.288526949868532,4,5.339996337890625,8.235000610351562,17.145000457763672,23.3699951171875,5.6699981689453125,0,-0.02318541228052362,-1.4402091272349349,175.47999572753906,1.154585561645178,182.67999267578125,2.7000011737502274,185.5500030517578,-0.02318541228052362
6604,2024-04-30,169.47999572753906,174.88999938964844,169.36000061035156,174.0,1393500.0,-0.03215124700581884,-1.3235315802802363,3.930459358331343,18.33164389994799,33.69304563301801,12.21312738068849,15.50900249475032,20.276210554933016,29.13073505403412,23.47474570491287,5.75,-4.205468790906167,-14.36200408935548,-24.848557809446305,-3.875450369264655,-19.60528094940088,-9.118727229310082,14.208000488281215,0.7290101351320033,-28.06603288010147,5.243276860045412,4,8.510002136230469,11.31500244140625,22.467506408691406,28.720001220703125,10.82000732421875,1,0.007847544634074888,-1.996448663089989,175.11000061035156,-1.4402091272349349,175.47999572753906,1.154585561645178,182.67999267578125,0.007847544634074888
6605,2024-05-01,171.0800018310547,172.9499969482422,169.80999755859375,171.02000427246094,1382600.0,0.00944067821483685,-1.5322463545191658,-0.013273783602218599,18.68721271599796,31.79253651078221,10.022615271947302,13.175518151550392,18.37943549502222,27.093301468143096,25.144262524300743,3.470001220703125,-4.509789689093708,-11.867498016357416,-23.501537751690478,-0.23345828102435462,-17.684517884023933,-6.0504781486909,10.02895517578122,10.669985990685719,-12.026896379310967,5.817019867666527,5,6.909996032714844,9.714996337890625,19.169998168945312,25.534996032714844,9.3800048828125,2,-0.008767827822922736,-1.3235315802802363,169.47999572753906,-1.996448663089989,175.11000061035156,-1.4402091272349349,175.47999572753906,-0.008767827822922736
6606,2024-05-02,168.33999633789062,171.25999450683594,167.0500030517578,171.25999450683594,959900.0,-0.016015930931950084,1.8835575993520237,-48.66861648016277,19.75221887099005,29.63799458955075,11.701183992023857,15.224068405104106,20.766983240582704,29.39769995744055,26.447376620201617,4.209991455078125,-4.859816467475156,-13.67300338745116,-26.82925652838506,-0.5167502465172618,-20.251129957918124,-7.094876816984197,10.654148517578108,8.896505421605603,-15.542887793731545,6.578126570466949,5,8.475006103515625,11.300003051757812,21.715003967285156,28.275001525878906,11.790008544921875,3,0.0355234116455907,-1.5322463545191658,171.0800018310547,-1.3235315802802363,169.47999572753906,-1.996448663089989,175.11000061035156,0.0355234116455907
6607,2024-05-03,168.32000732421875,170.19000244140625,167.52999877929688,168.6300048828125,898100.0,-0.00011874191580563132,-1.8147968739908287,0.1061636140360045,21.42858398518186,28.106928785911883,10.330625335102013,14.44907339031559,20.37898063780301,29.003410066733636,27.82091262108387,2.660003662109375,-4.991411566779277,-12.717992401123041,-26.911596876441052,1.47561207419497,-19.814794638782047,-5.6211901634640355,8.285309170507787,11.101433578932205,-15.627736361167202,7.096802237659005,5,8.4949951171875,11.319992065429688,21.73499298095703,28.29499053955078,13.669998168945341,4,0.03927034852624689,1.8835575993520237,168.33999633789062,-1.5322463545191658,171.0800018310547,-1.3235315802802363,169.47999572753906,0.03927034852624689
6608,2024-05-06,168.91000366210938,170.00999450683594,167.8000030517578,168.99000549316406,666200.0,0.003505206227529367,1.0849174074207364,0.25807245520771804,23.676127194841754,26.22490691194793,8.112071462433278,13.092185977634756,19.30561196626769,27.982073223210676,28.970579440102263,2.209991455078125,-5.327443632785105,-11.214996337890625,-26.081015177309894,3.6510225015286437,-18.64800575760026,-3.7819869181809906,5.784250144023417,23.724508662870132,-5.770635813931172,7.43300941970963,5,7.525001525878906,10.729995727539062,21.144996643066406,27.704994201660156,11.149993896484375,0,0.05849262571675484,-1.8147968739908287,168.32000732421875,1.8835575993520237,168.33999633789062,-1.5322463545191658,171.0800018310547,0.05849262571675484
6609,2024-05-07,169.55999755859375,170.14999389648438,168.97999572753906,170.0,734000.0,0.0038481669669763185,2.162198944242824,5.499904634751097,26.588669349993268,24.056394892053646,5.613048993664506,11.443491934456006,18.283954655849982,26.85511221718218,31.05246763655054,1.239990234375,-5.89153815095699,-9.558502197265625,-24.423594486816256,5.306590092285006,-16.991048342040955,-2.125956052490295,3.6054060966640407,42.542323786666394,8.9313975572013,7.4325461447753165,5,6.7050018310546875,10.080001831054688,20.49500274658203,27.05500030517578,10.139999389648438,1,0.06617127496021524,1.0849174074207364,168.91000366210938,-1.8147968739908287,168.32000732421875,1.8835575993520237,168.33999633789062,0.06617127496021524
6610,2024-05-08,168.55999755859375,169.6300048828125,168.4199981689453,168.8000030517578,546200.0,-0.005897617447502279,-3.6538337392529123,0.5454640033291719,21.49641273402402,22.243960275256615,4.413719456456704,11.476408125807978,18.875599999123153,27.31623323752183,32.855043722554015,1.2100067138671875,-6.528703719280941,-9.571002197265614,-24.489075400648517,5.3470710061172895,-17.030038798957065,-2.111965595574162,3.3823259759640507,35.866925692083534,0.25907516027623245,7.459036601691445,5,5.7400054931640625,10.735000610351562,21.285003662109375,28.05500030517578,11.749999999999972,2,0.06964882334601996,2.162198944242824,169.55999755859375,1.0849174074207364,168.91000366210938,-1.8147968739908287,168.32000732421875,0.06964882334601996
6611,2024-05-09,169.7899932861328,170.05999755859375,168.57000732421875,168.82000732421875,724000.0,0.007297079647331506,-1.0272169571400396,-4.041515671689236,21.713381770296508,21.451507454610528,1.2996655226206713,9.14067163360042,17.21572045456088,25.701206997473406,35.39498497818489,1.5,-7.449658629171324,-7.341506195068348,-21.639098986062976,6.95608659592628,-14.490302590565648,-0.19270979957104828,1.1738661518649849,84.96208253502058,48.671349766735894,7.1487963954973095,5,2.980010986328125,9.240005493164062,19.87500762939453,26.82500457763672,8.5,3,0.06284241621797526,-3.6538337392529123,168.55999755859375,2.162198944242824,169.55999755859375,1.0849174074207364,168.91000366210938,0.06284241621797526
6612,2024-05-10,171.22999572753906,171.94000244140625,169.61000061035156,169.72999572753906,613400.0,0.008481079559144122,-1.6781780552827277,1.5464141326747314,24.168235336679487,21.760276206439208,-0.9013891427726719,6.938010662810456,15.325334841182496,23.941952717956184,36.67192505662752,2.3300018310546875,-8.642935074431279,-5.191503906250006,-19.160501683423604,8.777493870923593,-12.17600279483679,1.7929949823367792,-4.17999267578125,82.85007684681132,47.84740268889914,6.984498888586796,5,-0.2599945068359375,7.8000030517578125,18.43500518798828,25.38500213623047,6.970001220703125,4,0.05197692797607223,-1.0272169571400396,169.7899932861328,-3.6538337392529123,168.55999755859375,2.162198944242824,169.55999755859375,0.05197692797607223
6613,2024-05-13,171.08999633789062,172.9600067138672,170.11000061035156,171.50999450683594,666600.0,-0.0008176101917983791,-1.3949735534540793,-0.279998779296875,22.925517567922512,22.270706613991937,-1.5551344432087433,6.455203224008983,15.005972524925085,23.765031834190978,37.32035273880071,2.850006103515625,-9.523156090066522,-4.726003265380854,-18.50642847906127,9.054421948299563,-11.616215872221062,2.1642093414593546,-3.942193298339845,58.8104216660953,27.10434008540656,6.890212606840203,5,-1.084991455078125,7.94000244140625,18.53000259399414,25.525001525878906,9.800003051757812,0,0.06370921379732053,-1.6781780552827277,171.22999572753906,-1.0272169571400396,169.7899932861328,-3.6538337392529123,168.55999755859375,0.06370921379732053
6614,2024-05-14,169.72999572753906,172.7899932861328,169.3000030517578,172.25999450683594,680300.0,-0.00794903641043776,-1.0590009272345904,6.023832879200727,20.529043437525928,22.475354471939486,-0.1742681344697985,7.166653341560448,15.97966281791662,24.814709941544095,37.88811636539755,3.489990234375,-9.566554510846089,-5.441003417968744,-19.085465020409288,8.203458184471799,-12.263234219189002,1.3812273832515132,-2.349704541015626,28.854517466911346,3.235159057143111,6.822230801220269,5,0.2750091552734375,9.300003051757812,20.210002899169922,26.88500213623047,11.960006713867188,1,0.06086138037519917,-1.3949735534540793,171.08999633789062,-1.6781780552827277,171.22999572753906,-1.0272169571400396,169.7899932861328,0.06086138037519917
6615,2024-05-15,169.25,170.4600067138672,168.50999450683594,169.57000732421875,994900.0,-0.002827995873573075,-1.1666581896478647,0.12648516941485832,22.535781731128083,22.784639234177043,0.021057335072839578,7.037138499521149,16.085918391297724,24.992173316650906,38.354353304983036,1.95001220703125,-9.450312002572389,-5.304998779296881,-18.845080604313694,8.235083045719932,-12.075039691805273,1.4650421332115116,-1.646520192382809,16.629291308343277,-8.115570861602848,6.7700409125084064,5,0.9950027465820312,9.779998779296875,20.674999237060547,26.139999389648438,10.75,2,0.061742965720781084,-1.0590009272345904,169.72999572753906,-1.3949735534540793,171.08999633789062,-1.6781780552827277,171.22999572753906,0.061742965720781084
6616,2024-05-16,170.9600067138672,171.6199951171875,168.6999969482422,169.08999633789062,894900.0,0.01010343700955496,-1.203764589367252,-5.84364867442304,38.08019237671842,24.634817944347773,-1.4284320026629302,4.618837016947566,14.01530333661293,22.983632274314886,38.93405174922495,2.9199981689453125,-8.605737043573953,-2.994992065429699,-16.02059789842798,10.030613767568582,-9.50779498192884,3.5178108510694415,-3.1422658299999853,55.05630306272202,27.033112467949717,6.512802916499147,5,-0.5800018310546875,8.069992065429688,18.397491455078125,24.044998168945312,6.959991455078125,3,0.05469110012598133,-1.1666581896478647,169.25,-1.0590009272345904,169.72999572753906,-1.3949735534540793,171.08999633789062,0.05469110012598133
6617,2024-05-17,170.75,171.0500030517578,169.8000030517578,170.9600067138672,676400.0,-0.0012283967338552193,5.410266442349075,-0.1123024324169951,38.40425557818221,26.27127665360782,-0.9359016706701766,3.979890758627789,13.81259485255282,22.86003622136468,40.535520549154214,1.25,-7.864423048832862,-2.5364990234375,-14.71000314992233,9.63700510304733,-8.623251086679915,3.5502530398049146,-2.726568482932805,50.337064011301756,18.812108851238463,6.086752063242414,5,-0.05999755859375,7.44000244140625,18.607498168945312,24.2550048828125,8.350006103515625,4,0.04415808659521403,-1.203764589367252,170.9600067138672,-1.1666581896478647,169.25,-1.0590009272345904,169.72999572753906,0.04415808659521403
6618,2024-05-20,172.6199951171875,172.74000549316406,169.7899932861328,170.82000732421875,483100.0,0.010951655151903328,1.8921567160829955,-8.571096417932138,60.43883241804231,30.032405883391046,-2.485687614923336,1.2177747765294384,11.595652227642432,20.65689988214251,41.94525913672318,2.95001220703125,-6.934881973089659,-0.06050338745117756,-10.97489897394371,10.853892199041354,-5.517701180697458,5.3966944057951025,-4.399100592248317,96.02807903199356,58.104004688192845,5.4571977932462685,5,-1.92999267578125,4.415008544921875,16.425003051757812,21.800003051757812,5.6100006103515625,0,0.0323253504164831,5.410266442349075,170.75,-1.203764589367252,170.9600067138672,-1.1666581896478647,169.25,0.0323253504164831
6619,2024-05-21,174.22000122070312,174.3000030517578,171.1999969482422,172.0500030517578,784300.0,0.009268949998691767,1.6609473539446886,1.2055627140483538,60.43883241804231,34.359341403837526,-3.7494519005301754,-1.307750203621083,9.60178696260732,18.74691894840251,43.32952074048835,3.100006103515625,-6.046951048954384,2.0845024108886605,-7.178072502562173,11.347077324339494,-2.5467850458367423,6.715789867614063,-5.809542208206835,98.61827784131937,54.881940646673414,4.6312874567254125,5,-2.81500244140625,2.6149978637695312,13.5574951171875,19.06999969482422,3.5800018310546875,1,0.038284916325397766,1.8921567160829955,172.6199951171875,5.410266442349075,170.75,-1.203764589367252,170.9600067138672,0.038284916325397766
6620,2024-05-22,175.07000732421875,175.52999877929688,173.82000732421875,174.7899932861328,709700.0,0.004878923760532228,1.8499930063705607,0.12903883611202913,75.58940726249074,40.345566458525774,-3.9994896464405656,-3.1443606263117942,8.387080749752982,17.58027126365741,43.79245879743558,1.709991455078125,-5.198371226821848,3.4585083007812614,-3.5105745093868848,10.427591110949407,-0.026033104302825905,6.943049705865349,-6.30617566936678,93.26513423486018,43.25785792316783,3.4845414050840797,5,-3.0500106811523438,1.7649917602539062,12.204994201660156,17.6199951171875,0.6399993896484375,2,0.037813416577561876,1.6609473539446886,174.22000122070312,1.8921567160829955,172.6199951171875,5.410266442349075,170.75,0.037813416577561876
6621,2024-05-23,172.0,174.41000366210938,171.4499969482422,174.41000366210938,637200.0,-0.017535883908048833,1.456433374276633,-8.60672442918642,61.35799352726423,44.47776181303519,-0.6515418637448249,-0.9649706738787529,11.075307522470439,20.317679816851296,44.52366127349754,3.6200103759765625,-4.5317077961231576,0.9225006103515625,-3.72586789506596,5.570869115769085,-1.4016836423571988,3.246684863060324,-2.694874975192448,38.501822280469035,-15.748208081217825,2.32418425270876,5,0.01999664306640625,4.834999084472656,14.84250259399414,20.285003662109375,3.9799957275390625,3,0.04651162790697683,1.8499930063705607,175.07000732421875,1.6609473539446886,174.22000122070312,1.8921567160829955,172.6199951171875,0.04651162790697683
6622,2024-05-24,171.1699981689453,171.9499969482422,169.66000366210938,171.39999389648438,721600.0,-0.004825592041015625,2.443594185606278,0.09543376682579681,56.87345521169691,48.249754884565675,0.18892140945811775,-0.5000570268172169,11.525032875687884,20.877135448872735,44.07139806362973,2.339996337890625,-3.616351425403735,0.3079986572265625,-3.855314659972123,4.471311974425248,-1.7736580013727803,2.3896553158259053,4.3600006103515625,25.72394826044461,-31.049467060614067,2.081656658599336,5,0.8499984741210938,5.665000915527344,15.617504119873047,21.115005493164062,4.279998779296875,4,0.03943448076302336,1.456433374276633,172.0,1.8499930063705607,175.07000732421875,1.6609473539446886,174.22000122070312,0.03943448076302336
6623,2024-05-28,171.0500030517578,172.52000427246094,170.0,170.0,964500.0,-0.0007010289096870403,-3.799994187144871,-4.565315464738274,54.68260126079071,52.0445946427062,0.3382136622294638,-0.7376414860484033,11.26615525709326,20.728728318696426,43.47288018208925,2.5200042724609375,-2.751161467263188,0.39100341796876137,-3.2652312695874173,4.04723810552494,-1.4371139258093422,2.219120761746865,4.362595825195314,23.679736727181982,-33.452388419472925,1.8281173437780962,5,0.9699935913085938,5.7649993896484375,15.737499237060547,21.235000610351562,5.75,1,0.047062279498013115,2.443594185606278,171.1699981689453,1.456433374276633,172.0,1.8499930063705607,175.07000732421875,0.047062279498013115
6624,2024-05-29,170.80999755859375,171.4199981689453,169.92999267578125,170.00999450683594,711900.0,-0.0014031305985504616,-2.1041564014940795,0.7619054539113249,57.425730607772195,55.921255628999994,0.8353770779722538,-0.4141188037511938,11.120555987724515,20.739801563068454,42.10592565762232,1.4900054931640625,-2.0135879089062882,0.08449783325195881,-3.5295843418145694,3.698580008318487,-1.7225432542813053,1.891538920785223,4.487549414062499,19.591053715141307,-38.56907602008504,1.8070410875332623,5,1.3050003051757812,6.0050048828125,15.97750473022461,21.475006103515625,5.029998779296875,2,0.04344006952169166,-3.799994187144871,171.0500030517578,2.443594185606278,171.1699981689453,1.456433374276633,172.0,0.04344006952169166
6625,2024-05-30,169.5800018310547,171.0800018310547,168.7899932861328,170.47999572753906,702200.0,-0.007200958638952759,1.1809541801694448,-1.1249880791165194,49.306960010958115,57.16867425502663,2.365906706013675,0.7354454778196668,11.874359724715475,21.75645680806042,40.773253009692674,2.290008544921875,-1.2339780187386111,-1.070497894287115,-4.71572681732718,2.57473102875295,-2.8931123558071477,0.7521165672329175,5.604794275390617,14.057065593666257,-39.030993703163475,1.8226144615200286,5,2.5799942016601562,6.855003356933594,17.207500457763672,22.705001831054688,4.5999908447265625,3,0.048472703927037175,-2.1041564014940795,170.80999755859375,-3.799994187144871,171.0500030517578,2.443594185606278,171.1699981689453,0.048472703927037175
6626,2024-05-31,174.32000732421875,174.5500030517578,169.5800018310547,169.75,1341100.0,0.027951441455262627,-1.0244389058430863,-5.077820351971788,58.3740027010911,59.387535046460954,-2.064460213957375,-3.724541006967087,6.779504985149686,16.795136575983634,38.529706514597926,4.970001220703125,-0.0805885806768174,3.3705070495605582,-0.45338954605895765,7.194403645180074,1.4585587517508145,5.282455347370302,0.6089966694140685,96.00702538888653,44.755207263718574,1.911948297809754,5,-2.1600112915039062,1.9449920654296875,11.76749038696289,17.68498992919922,0.29998779296875,4,0.007973837375208292,1.1809541801694448,169.5800018310547,-2.1041564014940795,170.80999755859375,-3.799994187144871,171.0500030517578,0.007973837375208292
6627,2024-06-03,174.92999267578125,175.6999969482422,173.33999633789062,173.36000061035156,705500.0,0.0034992274319263217,-1.931676665434591,0.34354257095158597,60.14797466333103,59.355217518159705,-2.256448581450769,-4.020041840953411,5.784460725086859,15.987969595355736,36.02470001588788,2.3600006103515625,1.0435093673553126,3.6499931335449105,-0.35528945292546155,7.655275720015283,1.6473518403097103,5.652634426780111,-6.1399993896484375,88.85667345325426,36.96805403631798,2.00264129323519,6,-2.68499755859375,-0.6299896240234375,10.580005645751953,14.755004882812528,-0.079986572265625,0,0.006002418657296227,-1.0244389058430863,174.32000732421875,1.1809541801694448,169.5800018310547,-2.1041564014940795,170.80999755859375,0.006002418657296227
6628,2024-06-04,178.7899932861328,179.02000427246094,174.99000549316406,175.6999969482422,766200.0,0.022065973657849236,1.2704101369415526,1.9681604805084993,71.1484404273598,60.54517396363942,-5.754323054299334,-7.485702736098318,1.6398244139385838,11.85782357049581,33.497533470660166,4.0900115966796875,1.641165990165348,7.015994262695301,1.9458902120441053,12.086098313346497,4.480942237369703,9.551046288020899,-9.861799926757811,97.7516056763231,41.17513486962744,2.535052025325599,6,-4.8849945068359375,-5.7549896240234375,3.222503662109375,7.390007019042969,-1.029998779296875,1,-0.018681114510392893,-1.931676665434591,174.92999267578125,-1.0244389058430863,174.32000732421875,1.1809541801694448,169.5800018310547,-0.018681114510392893
6629,2024-06-05,180.77999877929688,180.8800048828125,178.05999755859375,179.50999450683594,641200.0,0.011130407561340983,2.836701647307944,0.41100510602155,75.14170762512794,60.495429559488,-7.505185057050227,-9.056359258559496,-0.5640462467960106,9.601073105989656,31.076701914946565,2.82000732421875,2.348268788165342,8.444999694824219,2.0869944730980308,14.803004916550407,5.265997083961139,11.624002305687299,-11.448132983398438,99.17282045003918,35.992425097252045,3.1790026108630873,6,-5.944999694824219,-6.814994812011719,1.1175003051757812,5.285003662109375,-3.8800048828125,2,-0.022015686217577657,1.2704101369415526,178.7899932861328,-1.931676665434591,174.92999267578125,-1.0244389058430863,174.32000732421875,-0.022015686217577657
6630,2024-06-06,180.3000030517578,181.7100067138672,179.8800048828125,180.5,630400.0,-0.0026551373535800282,-2.5192570095514766,-0.15747738222537275,71.52071678297091,61.624621032344294,-6.934537058521499,-8.065244718401061,-0.3050014207437357,9.802118489587599,28.519713537647775,1.8300018310546875,2.4847932604084804,7.378003692626947,0.35451888315631663,14.401488502097578,3.866261287891632,10.889746097362263,-10.275248910644535,88.37590194124928,23.169514037894288,3.5117424047353185,6,-5.0500030517578125,-5.9199981689453125,-0.9075050354003906,3.3050003051757812,-0.5,3,-0.024736587012629596,2.836701647307944,180.77999877929688,1.2704101369415526,178.7899932861328,-1.931676665434591,174.92999267578125,-0.024736587012629596
6631,2024-06-07,180.4600067138672,181.97000122070312,179.8699951171875,180.2700042724609,462200.0,0.0008874301686143671,-3.242347646496717,-0.9500267032884613,72.42494828576564,63.35256470724082,-6.446171066254493,-7.78398022360517,-0.7531280989542211,9.389045620888169,26.072843572013866,2.100006103515625,2.5266762663634097,7.004506683349604,-0.613118214332161,14.622131581031368,3.1956942345087214,10.813319132190486,-9.500432366933609,82.50297042307312,14.778905845087095,3.808812448840885,6,-5.080009460449219,-5.950004577636719,-1.0675086975097656,3.0299911499023438,-1.1200103759765625,4,-0.03480003216470762,-2.5192570095514766,180.3000030517578,2.836701647307944,180.77999877929688,1.2704101369415526,178.7899932861328,-0.03480003216470762
6632,2024-06-10,180.1300048828125,180.52999877929688,178.27999877929688,179.9499969482422,494200.0,-0.0018286701694405494,3.5918567536006227,0.9473980083519302,68.6723118830287,64.9069769986006,-5.265226985562464,-7.11796669130365,-0.7342415803469748,9.471070478925128,24.234646120569263,2.25,2.281167717295375,6.229504394531261,-1.8655835327047328,14.324592321767255,2.18196043091325,10.277048358149273,-8.069387848501975,73.63900481154947,9.10297047034372,4.047543963617997,6,-4.750007629394531,-5.3800048828125,-1.9025039672851562,1.8149948120117188,-2.5,0,-0.030589072426937758,-3.242347646496717,180.4600067138672,-2.5192570095514766,180.3000030517578,2.836701647307944,180.77999877929688,-0.030589072426937758
6633,2024-06-11,181.9900054931641,182.05999755859372,178.9199981689453,179.2899932861328,632900.0,0.010325878864887894,1.2112700271864933,14.999406628804092,69.07216572070217,66.2010253444817,-6.045992347567079,-8.558283923110395,-2.884678269772479,7.337061681222593,22.921447774447994,3.139999389648409,2.5204293792970134,7.544504547119175,-1.1958468642961293,16.28485595853448,3.1743288414115227,11.914680252826827,-8.938450040214292,98.25019836425922,36.45455109510588,4.37017570570765,6,-6.56501007080081,-7.06000518798831,-3.762504577636747,-0.04500579833987217,-4.810012817382841,1,-0.03923292034801695,3.5918567536006227,180.1300048828125,-3.242347646496717,180.4600067138672,-2.5192570095514766,180.3000030517578,-0.03923292034801695
6634,2024-06-12,180.05999755859375,183.25999450683597,179.4600067138672,182.7700042724609,568100.0,-0.010605021574345952,1.0596211341165216,-1.0037016524628493,61.63167224851108,67.57043781532093,-2.979178214091178,-6.128931510265062,-1.34057637280182,8.957022241657683,21.475596858329837,3.7999877929687784,2.9133964955942417,5.097996520996105,-3.6898109911074073,13.885804033099618,0.7040927649443631,9.491900277047847,-5.927429052966687,35.74297804019356,-21.160219601598065,4.3939037560517535,6,-3.6399993896484375,-4.220001220703125,-2.0224952697753906,1.8850021362304688,-2.5999908447265625,2,-0.01277353705955353,1.2112700271864933,181.9900054931641,3.5918567536006227,180.1300048828125,-3.242347646496717,180.4600067138672,-0.01277353705955353
6635,2024-06-13,179.6999969482422,180.6300048828125,178.5800018310547,180.05999755859375,485800.0,-0.001999336972302368,1.7333095976806876,0.13284122452886635,70.54427612374754,68.92269041783831,-1.1540531143737667,-5.213184954681935,-1.299638776803448,9.003490825813543,19.67293882133145,2.0500030517578125,3.4139238052649716,4.215496063232422,-4.382948615175707,12.81394074164055,-0.0837262759716566,8.5147184024365,-4.289588802445877,28.514043919612302,-29.447924462693496,4.299222339204067,6,-1.4000015258789062,-3.8600006103515625,-1.74749755859375,2.2450027465820312,-3.44000244140625,3,-0.015581542010622784,1.0596211341165216,180.05999755859375,1.2112700271864933,181.9900054931641,3.5918567536006227,180.1300048828125,-0.015581542010622784
6636,2024-06-14,180.30999755859372,181.25,179.4499969482422,179.92999267578125,480900.0,0.0033945499204834917,-1.6865790612402924,-1.0555673292925078,74.67601857748889,70.5369175194114,-0.9219738193845615,-5.3616885784077795,-2.1656508836619537,8.06291789672926,18.390326427608887,1.8000030517578125,3.9685497463742365,4.3579971313476165,-4.221368517126706,12.937362779821939,0.06831430711045527,8.647679955584778,-3.800647322251848,40.7630626683286,-20.397875849488003,4.289682824237158,6,-1.1849975585937216,-4.425003051757784,-3.512496948242159,1.2150039672851847,-5.339996337890597,4,-0.0028284316662484654,1.7333095976806876,179.6999969482422,1.0596211341165216,180.05999755859375,1.2112700271864933,181.9900054931641,-0.0028284316662484654
6637,2024-06-17,178.2899932861328,180.1300048828125,177.17999267578125,179.57000732421875,874200.0,-0.011202952136941224,1.4583341280588986,-3.3684147124962367,67.72768235436534,70.15683328907868,1.815710421132195,-2.8963407932499763,-0.45587736944671065,9.77508989683409,16.749867919828908,3.1300048828124716,4.802092411562796,1.9609931945800838,-6.313113825375012,10.23510021453518,-2.1760603153974785,6.098046704557646,4.970001220703153,18.256583487887,-45.67728955625816,4.137053509977554,6,1.9300003051757812,-2.404998779296875,-2.3899917602539062,3.1700057983398438,-1.54998779296875,0,0.005889298846249336,-1.6865790612402924,180.30999755859372,1.7333095976806876,179.6999969482422,1.0596211341165216,180.05999755859375,0.005889298846249336
6638,2024-06-18,178.1999969482422,178.92999267578125,177.52999877929688,177.9499969482422,955100.0,-0.0005047750366236059,-1.5688047708374164,-0.19531035798157045,68.22890437099852,69.38874403861986,2.0263018427020256,-2.4947791355808135,-0.6625988974410006,9.56861462280773,15.818066933253194,1.399993896484375,5.142975999566374,1.591996765136713,-6.530436283105303,9.714429813378729,-2.469219758984309,5.653213289257735,4.938397521972689,16.776381007832597,-50.586828275540825,4.061216524121009,6,2.0199966430664062,-2.31500244140625,-3.1999969482421875,3.2600021362304688,5.900009155273409,1,-0.0031986087272225516,1.4583341280588986,178.2899932861328,-1.6865790612402924,180.30999755859372,1.7333095976806876,179.6999969482422,-0.0031986087272225516
6639,2024-06-20,180.88999938964844,181.3999938964844,177.77999877929688,178.35000610351562,608000.0,0.015095412387619467,1.0337152335763442,10.15997314453125,76.02391127576894,69.88909898226409,-0.7224270043894023,-4.911263945952612,-3.7054185198682035,6.593655146735102,15.757053510632291,3.6199951171875284,5.5039654095537,3.9484992980956974,-4.30772193315309,12.204720529344485,-0.1796113175286962,8.076609913720091,2.1292270446777763,87.91482560872367,13.238322532185592,4.128110615624388,6,-0.6700057983398438,-5.0050048828125,-6.37249755859375,0.5699996948242188,5.759994506835966,3,-0.020509739213805833,-1.5688047708374164,178.1999969482422,1.4583341280588986,178.2899932861328,-1.6865790612402924,180.30999755859372,-0.020509739213805833
6640,2024-06-21,181.69000244140625,183.5,180.58999633789062,182.0,1130900.0,0.004422594142612368,-1.3187189962065946,-0.12204660551120082,70.71386053181871,69.69897812071443,-1.4578298209395655,-5.470352294650951,-4.811728484736875,5.513807307365596,16.37435865947659,2.910003662109375,5.299728530734626,4.417502593994129,-4.050880964713258,12.885886152701516,0.18331081464043564,8.651694373347823,-4.510009765625,71.36083131331665,-0.5919956876607699,4.2341917793536865,6,-1.350006103515625,-5.685005187988281,-7.1725006103515625,-0.23000335693359375,5.2700042724609375,4,-0.02328138956849435,1.0337152335763442,180.88999938964844,-1.5688047708374164,178.1999969482422,1.4583341280588986,178.2899932861328,-0.02328138956849435
6641,2024-06-24,180.0,182.38999938964844,179.44000244140625,181.3300018310547,640500.0,-0.009301570910327128,-1.4081637737212185,4.29036227603859,63.43402341456788,69.11694606866322,0.17886848814816858,-3.3205249301768163,-3.5013761008380584,6.928860357264739,16.177907073358995,2.9499969482421875,4.742095953100289,2.327500152587902,-5.842782621671745,10.497782926847549,-1.7576412345419214,6.412641539717725,-2.6936071777343784,44.62031734381489,-24.153536768218686,4.0851413871298305,6,0.339996337890625,-3.9000015258789062,-5.362499237060547,1.4300003051757812,7.009994506835966,0,-0.020777808295355915,-1.3187189962065946,181.69000244140625,1.0337152335763442,180.88999938964844,-1.5688047708374164,178.1999969482422,-0.020777808295355915
6642,2024-06-25,177.9199981689453,180.02000427246094,177.3699951171875,179.85000610351562,1113100.0,-0.011555565728081585,1.33480543400082,1.451131787570414,47.45467012853433,66.7150021139779,2.137158300127709,-0.7472114895699917,-1.6927865385113705,8.765650392141623,15.251460193433042,2.6500091552734375,4.280194253134482,-0.09000167846679119,-7.665305392991996,7.485302036058414,-3.8776535357293938,3.6976501787958114,5.5800018310546875,8.97231017384551,-53.81713079796653,3.7876518572626012,6,2.4199981689453125,-1.7750015258789062,-3.214996337890625,2.375,10.449996948242188,1,-0.01658046862973206,-1.4081637737212185,180.0,-1.3187189962065946,181.69000244140625,1.0337152335763442,180.88999938964844,-0.01658046862973206
6643,2024-06-26,179.10000610351562,179.8699951171875,176.9499969482422,177.19000244140625,719000.0,0.006632238909140664,-1.4434981357576995,-0.9896351346009408,44.84032661997811,64.84929704414091,0.5633331193041897,-1.363098028366295,-3.064200453226988,7.324948299991547,14.461615363122931,2.9199981689453125,3.787086605389959,0.6875061035156307,-6.150256781350123,7.525268988381384,-2.731375338917246,4.1063875459485075,4.277393798828115,32.82455196255891,-24.3149318588004,3.418881442432873,6,1.1249923706054688,-2.9550094604492188,-4.660003662109375,1.1949920654296875,8.610000610351562,2,-0.013176999050393823,1.33480543400082,177.9199981689453,-1.4081637737212185,180.0,-1.3187189962065946,181.69000244140625,-0.013176999050393823
6644,2024-06-27,178.22999572753906,179.80999755859375,177.02000427246094,179.47000122070312,921100.0,-0.004857679208976173,1.906245778000302,-0.6492162909230351,43.79123615087762,61.87673704715537,1.2811896080108056,0.0962361725561891,-2.3812766714177087,7.936937381131997,13.610042427584451,2.7899932861328125,3.411273959543337,-0.5535041809081918,-6.385696182428546,5.278687820612163,-3.469600181668369,2.3625918198519855,4.890308056640606,19.541956991201157,-32.25643482937342,2.9160960007601715,6,1.9950027465820312,-2.0849990844726562,-4.36749267578125,2.06500244140625,0.3899993896484375,3,0.0329350306721099,-1.4434981357576995,179.10000610351562,1.33480543400082,177.9199981689453,-1.4081637737212185,180.0,0.0329350306721099
6645,2024-06-28,177.8000030517578,179.97000122070312,177.07000732421875,178.16000366210938,1235400.0,-0.0024125718795313666,-2.186820373087403,0.2903217867470621,42.14876479712335,58.262597738225864,1.5794178017529816,1.237050029575471,-2.1130523448969996,8.123747828401292,12.420213471195776,2.899993896484375,2.8377971787462,-1.3944969177246094,-5.353581608074222,2.5645877726250035,-3.37403926289943,0.5850454274502113,5.073488458984343,15.625105184620045,-30.955523625984668,1.9795423451748095,6,2.4249954223632812,-1.6550064086914062,-3.680004119873047,2.3899993896484375,-0.6399993896484375,4,0.04977497577517109,1.906245778000302,178.22999572753906,-1.4434981357576995,179.10000610351562,1.33480543400082,177.9199981689453,0.04977497577517109
6646,2024-07-01,175.7100067138672,177.82000732421875,175.3000030517578,177.6699981689453,656400.0,-0.011754759853869201,1.2300826401642,5.444411477980757,38.181840435731615,54.979726413933236,3.2947652135123917,3.622234839147552,-0.2572562998933847,9.950191693734155,12.340052723432942,2.5200042724609375,2.49535938992895,-3.5539932250976562,-7.1882622767777775,0.08027582658246502,-5.371127750937717,-1.7368586992575956,6.926545014374966,8.686516018491579,-33.04743180876819,1.8171345258400586,7,3.6899948120117188,0.43498992919921875,-1.2825088500976562,4.4799957275390625,-0.4900054931640625,0,0.0640259494060571,-2.186820373087403,177.8000030517578,1.906245778000302,178.22999572753906,-1.4434981357576995,179.10000610351562,0.0640259494060571
6647,2024-07-02,175.97999572753906,179.0800018310547,174.66000366210938,176.67999267578125,727400.0,0.0015365602604040518,-1.6467204838982314,0.35714285714285715,32.43715899625609,51.00286581673962,2.975555272637507,3.6205713228113154,-0.8005326278449729,9.39047624689141,12.79890490833001,4.4199981689453125,1.989402232432269,-3.3365043640136776,-6.729485329350268,0.05647660132291321,-5.032994846681959,-1.6400138813453964,6.216363080114036,24.858619064586946,-9.324615482418267,1.6964904826682898,7,3.100006103515625,0.16500091552734375,-1.5524978637695312,4.155006408691406,1.290008544921875,1,0.06267757158247744,1.2300826401642,175.7100067138672,-2.186820373087403,177.8000030517578,1.906245778000302,178.22999572753906,0.06267757158247744
6648,2024-07-03,175.4499969482422,176.47999572753906,174.7899932861328,176.30999755859375,362800.0,-0.0030116990121845655,1.8166778988594026,1.2285776566757494,35.32782100505935,46.48107800888301,3.435749407789416,4.097602386057872,-0.5756022329364328,9.612909538234192,12.958176512343922,1.69000244140625,1.2971204171929855,-3.6995033264160213,-7.50527118066654,0.10626452783449736,-5.602387253541281,-1.796619399290762,6.143453447767399,14.877469855975356,-18.31911654207847,1.9028839271252602,7,3.6300048828125,0.6949996948242188,-1.0224990844726562,4.575004577636719,-0.44000244140625,2,0.0736392042956644,-1.6467204838982314,175.97999572753906,1.2300826401642,175.7100067138672,-2.186820373087403,177.8000030517578,0.0736392042956644
6649,2024-07-05,176.8000030517578,176.9199981689453,174.5500030517578,175.5800018310547,468300.0,0.007694534779125073,2.246587654940323,-1.4186050637852416,41.31738989010022,43.21480349313651,1.614329089223446,2.565680590501586,-2.233529456711949,8.002218963699192,12.679424919102445,2.3699951171875,0.8738873670313865,-2.1504974365234375,-6.013083728234733,1.712088855187858,-4.081790582379085,-0.2192042906677898,4.2387716055397675,41.512929153587365,7.404960803790416,1.9312931458556504,7,1.6699981689453125,-0.6550064086914062,-2.3825035095214844,3.2249984741210938,-1.9499969482421875,4,0.06170816444451921,1.8166778988594026,175.4499969482422,-1.6467204838982314,175.97999572753906,1.2300826401642,175.7100067138672,0.06170816444451921
6650,2024-07-08,175.83999633789062,177.4499969482422,175.66000366210938,176.47999572753906,437400.0,-0.005429902134029607,-2.5800411993591212,-0.524589138754784,36.89150609903442,40.265634902521676,1.8520033939283564,3.3459725223733585,-1.612810453320833,8.7338689882952,12.236909120786493,1.7899932861328125,0.4042732201791921,-2.8875038146972543,-6.932708044678748,1.1577004152842392,-4.910105929688001,-0.8649016997065075,4.549901158852975,28.476680656700733,-4.591615243052086,2.0226021149907467,7,1.44500732421875,0.30500030517578125,-1.3749961853027344,4.185005187988281,-1.0999908447265625,0,0.015809820502696637,2.246587654940323,176.8000030517578,1.8166778988594026,175.4499969482422,-1.6467204838982314,175.97999572753906,0.015809820502696637
6651,2024-07-09,174.17999267578125,175.9499969482422,173.72999572753906,175.72999572753906,339700.0,-0.009440421386949671,1.231150846898794,2.4218820780583172,37.687249096495975,39.18036589896185,2.9051244028166536,4.755170207149291,-0.2258560988213958,10.174781135646185,11.4449684705234,2.220001220703125,-0.5945880266105519,-4.233506774902338,-8.668624608655307,0.2016110588506308,-6.451065691778837,-2.0159478580258394,5.62591537646378,8.411148315260483,-25.434772517559253,2.2175589168764898,7,2.6700057983398438,2.3600082397460938,0.1175079345703125,5.845008850097656,0.75,1,0.017108801881023927,-2.5800411993591212,175.83999633789062,2.246587654940323,176.8000030517578,1.8166778988594026,175.4499969482422,0.017108801881023927
6652,2024-07-10,174.6199951171875,175.3000030517578,173.41000366210938,174.36000061035156,486200.0,0.0025261365249065193,1.3333176350912226,-0.167738061251612,39.49531446583119,38.586475659612205,2.176691353908126,4.090951521428508,-0.7073117327193472,9.502928332984084,11.227481241248507,1.8899993896484375,-1.4680553187061491,-3.5180038452148494,-8.182766653996566,1.1467589635668674,-5.850385249605694,-1.1856224408240053,4.456803456092814,29.950333314448663,-5.804653224048941,2.332381404390852,7,2.07000732421875,3.8000030517578125,-0.4074974060058594,5.405006408691406,3.1500091552734375,2,0.0034360675769860016,1.231150846898794,174.17999267578125,-2.5800411993591212,175.83999633789062,2.246587654940323,176.8000030517578,0.0034360675769860016
6653,2024-07-11,174.85000610351562,177.5399932861328,174.35000610351562,174.69000244140625,437700.0,0.0013172087547808076,-6.595240690281562,0.6154117025647045,29.28676308218482,36.97486754086856,1.4308924715347757,3.4768637538957705,-0.9650299654176138,9.000292409376357,10.772759929174262,3.1899871826171875,-2.1282011994188963,-2.9309928894043082,-7.444925017203019,1.5829392383944025,-5.187958953303649,-0.6740268255049671,3.4334411822007667,34.86697479891969,5.4739887997712025,2.2569660638993505,7,1.839996337890625,3.6049957275390625,-1.5775070190429688,5.174995422363281,5.0099945068359375,3,0.01384042370300298,1.3333176350912226,174.6199951171875,1.231150846898794,174.17999267578125,-2.5800411993591212,175.83999633789062,0.01384042370300298
6654,2024-07-12,177.75999450683594,178.11000061035156,174.72000122070312,175.1999969482422,504700.0,0.016642769812644564,1.0797479967048604,15.999618539004388,38.22647163961869,36.539057190034704,-1.735257694169519,0.40657532418509845,-3.687982905817705,5.888995188834883,10.04812757407984,3.3899993896484375,-2.2258829589059417,0.09399566650390057,-4.29081367298582,4.478805005993621,-2.0984090032409597,2.286400336248761,-4.3499908447265625,92.55305679195115,65.64034873799258,2.1924046697448665,7,-1.5149917602539062,0.69500732421875,-4.2899932861328125,1.9700088500976562,5.050003051757784,4,-0.015470297507768294,-6.595240690281562,174.85000610351562,1.3333176350912226,174.6199951171875,1.231150846898794,174.17999267578125,-0.015470297507768294
6655,2024-07-15,176.89999389648438,179.19000244140625,176.35000610351562,177.64999389648438,455200.0,-0.004837987381454911,-2.0703068294292315,-0.29296902939703884,40.22697666542877,36.76629454888994,-1.1357896060728194,1.1025811142351927,-2.698664719222762,6.5727365183595055,9.736272062391842,2.839996337890625,-2.399538867704905,-0.6260047912597599,-4.9151278987685885,3.6631183162490686,-2.770566345014174,1.5185567624946543,-3.3959902954101437,60.38046663393154,34.232605790812,2.144561553754418,7,-0.5999908447265625,1.5550079345703125,-2.4999923706054688,2.8300094604492188,1.9300079345703125,0,-0.011588399455617404,1.0797479967048604,177.75999450683594,-6.595240690281562,174.85000610351562,1.3333176350912226,174.6199951171875,-0.011588399455617404
6656,2024-07-16,179.8000030517578,180.9199981689453,177.27999877929688,177.27999877929688,625600.0,0.01639349494251774,-1.8888835066091032,-3.3600056966145835,55.63549840734324,39.343887816788516,-3.7935532476060416,-1.936900462399251,-5.344659609312345,3.502760094466055,9.421492789004974,4.0200042724609375,-2.429320534816611,2.29950408935548,-1.9255136885903426,6.524521867301303,0.18699520038256878,4.4120129783283915,-6.068559497070311,85.08660537410474,54.42120166364509,2.1125088889729087,7,-2.6350021362304688,-1.345001220703125,-4.9850006103515625,-0.160003662109375,0.6199951171875,1,-0.0281423663665743,-2.0703068294292315,176.89999389648438,1.0797479967048604,177.75999450683594,-6.595240690281562,174.85000610351562,-0.0281423663665743
6657,2024-07-17,179.33999633789062,181.0399932861328,177.86000061035156,180.2899932861328,720400.0,-0.0025584355175720663,1.5959156219054202,-0.37698227682545066,50.751848070090894,41.057668601792024,-3.1366613662313796,-1.4695409544250424,-4.6301023203366185,3.7646079425259416,9.928684767720629,3.17999267578125,-2.4061781414093844,1.7869972229003963,-2.504892467657129,6.0788869134579215,-0.3589476223783663,3.932942068179159,-5.177239506347661,74.58893564610489,42.3709316603893,2.14594484527876,7,-2.1149978637695312,-0.8849945068359375,-4.394996643066406,0.3000030517578125,0.730010986328125,2,-0.024590184856481123,-1.8888835066091032,179.8000030517578,-2.0703068294292315,176.89999389648438,1.0797479967048604,177.75999450683594,-0.024590184856481123
6658,2024-07-18,177.6300048828125,181.0500030517578,177.36000061035156,179.3300018310547,796300.0,-0.009534914073804024,-2.2946369575139136,1.789476220305498,48.21431328649733,41.82399342361393,-1.2124139786264152,0.206126872660235,-2.699202514214676,5.227920603589553,10.382359306377515,3.69000244140625,-2.1516709221190524,0.10550537109375568,-4.1758516554109235,4.386862397598435,-2.035173142158584,2.2461838843460953,-2.9170691349023343,45.97160853624142,11.648258873565865,2.1406785132523334,7,-0.40000152587890625,0.8249969482421875,-2.5650062561035156,2.0099945068359375,1.69000244140625,3,0.0007881516962227053,1.5959156219054202,179.33999633789062,-1.8888835066091032,179.8000030517578,-2.0703068294292315,176.89999389648438,0.0007881516962227053
6659,2024-07-19,177.17999267578125,178.42999267578125,175.92999267578125,178.33999633789062,763300.0,-0.0025334245040872228,2.731353481063108,0.6823563202915331,48.15692763515395,43.0757069276272,-0.7854279156222219,0.38361157032323945,-2.049910937600856,5.482656485014388,9.925843190870614,2.5,-1.812366571761288,-0.1590065002441463,-4.137143421645362,3.8191304211570696,-2.14807496094474,1.8300619604564474,-1.8333501974863111,24.414013023588492,-11.767490275497085,1.9890684607006035,7,0.05001068115234375,1.2750091552734375,-2.0024948120117188,2.4600067138671875,4.32000732421875,4,0.015125906114435983,-2.2946369575139136,177.6300048828125,1.5959156219054202,179.33999633789062,-1.8888835066091032,179.8000030517578,0.015125906114435983
6660,2024-07-22,177.4600067138672,179.0,177.0,178.22999572753906,509900.0,0.0015803931011462158,-1.366860486113619,0.6637815369235222,55.82943139052839,45.09150496029746,-0.9068411444461333,-0.24195687913626784,-2.0910451885101793,4.998389752358548,8.979030236688537,2.0,-1.4931186884161889,0.33250732421873863,-3.08140365115176,3.746418299589237,-1.3744481634665249,2.039462811904002,-1.543028178225967,29.883026121682637,-9.372554817358573,1.7069554876852506,7,-0.23000335693359375,0.9949951171875,-1.3300094604492188,2.17999267578125,4.279998779296903,0,0.030147586173332908,2.731353481063108,177.17999267578125,-2.2946369575139136,177.6300048828125,1.5959156219054202,179.33999633789062,0.030147586173332908
6661,2024-07-23,176.25999450683594,177.8000030517578,175.8800048828125,177.4600067138672,625300.0,-0.006762155762600197,1.0425459385754172,1.5584796480519996,50.87828627441971,46.356279605696194,0.6920209775695128,0.6993534001003354,-0.7008247624751505,5.971525464811293,8.241003852292996,1.9199981689453125,-1.3979795868212364,-0.6805046081543082,-3.831516696611942,2.4705074803033256,-2.256010652383111,0.8950014360744944,4.790008544921875,7.349898619034829,-32.33358180530791,1.5755060442288142,7,1.4400100708007812,2.19500732421875,0.8100013732910156,3.3800048828125,4.9300079345703125,1,0.014580775015961223,-1.366860486113619,177.4600067138672,2.731353481063108,177.17999267578125,-2.2946369575139136,177.6300048828125,0.014580775015961223
6662,2024-07-24,174.97000122070312,175.52000427246094,173.82000732421875,175.27000427246094,888500.0,-0.00731869582625444,3.249976158233039,0.25,48.562892033021,48.49807171134466,2.2762565060708084,1.8519595572723233,0.7218859043159682,7.010786788154405,8.039445051019152,2.4399871826171875,-1.158848283143442,-1.822998046875,-5.056066853592,1.4100707598420001,-3.4395324502335143,-0.20646364351648572,5.976601867675782,15.905872421252573,-25.80355403709418,1.6165344033585,7,2.4650039672851562,3.4850006103515625,2.5349960327148438,4.3249969482421875,7.029998779296875,2,0.03114817917482715,1.0425459385754172,176.25999450683594,-1.366860486113619,177.4600067138672,2.731353481063108,177.17999267578125,0.03114817917482715
6663,2024-07-25,176.74000549316406,177.7100067138672,174.55999755859375,175.63999938964844,1494000.0,0.01011604423679624,1.072368619183858,-3.6666497126290625,49.824774060143675,49.786771980291874,0.8968566116925274,-0.10953111976658647,-0.8875837490320748,4.998755550933652,8.104939401716143,3.1500091552734375,-0.7526573609830223,0.06500625610351562,-2.98035375969323,3.1103662719002614,-1.4576737517948573,1.5876862640018885,3.9215337646484443,56.370700727002784,14.031803323188981,1.5226800078983709,7,0.6949996948242188,1.714996337890625,1.3124885559082031,2.2899932861328125,7.159988403320341,3,0.018841245488042446,3.249976158233039,174.97000122070312,1.0425459385754172,176.25999450683594,-1.366860486113619,177.4600067138672,0.018841245488042446
6664,2024-07-26,184.1000061035156,184.22000122070312,174.60000610351562,176.32000732421875,1328500.0,0.041643093706004164,1.3990045624222314,7.072686919128841,67.55950720444264,52.82371981796009,-6.11197636118365,-7.385895795661298,-7.954372421685548,-2.514231232896776,8.778965923816653,9.6199951171875,-0.18965536712340736,7.131506347656227,2.65837261712187,11.604640078190585,4.894939482389049,9.368073212923406,-10.279998779296847,98.84620011913573,52.49200147303957,2.2365668652671737,7,-5.080001831054659,-5.285003662109347,-6.047512054443331,-5.070007324218722,0.8099975585937784,4,-0.0259641424270739,1.072368619183858,176.74000549316406,3.249976158233039,174.97000122070312,1.0425459385754172,176.25999450683594,-0.0259641424270739
6665,2024-07-29,186.6499938964844,191.2400054931641,182.9199981689453,184.72000122070312,1171700.0,0.013851101077829497,-2.0090449044463066,0.24807107694118566,75.54277705821464,55.035639668056916,-7.97180197153736,-9.738149396514984,-10.15999773664035,-5.190996939093424,9.862993309621231,8.320007324218778,0.6355214345386173,9.2389945983887,3.012291328055767,15.465697868721634,6.125642963222219,12.352346233555181,-12.621986694335959,73.65090654910453,21.56783244686939,3.11335163516647,7,-4.119987487792997,-4.324989318847685,-8.597499847412138,-7.619995117187528,-1.759994506835966,0,-0.027591717465260568,1.3990045624222314,184.1000061035156,1.072368619183858,176.74000549316406,3.249976158233039,174.97000122070312,-0.027591717465260568
6666,2024-07-30,186.9600067138672,189.47000122070312,186.4199981689453,186.4199981689453,734100.0,0.0016609313020108374,-10.296128849957615,0.27979823534992154,75.41183886295835,57.775638645042186,-8.000720764494616,-9.657259020213218,-10.170072753191619,-5.626793039738658,11.62479050254291,3.0500030517578125,1.1807105924256405,8.986507415771484,1.5013888246562601,16.47162600688671,5.243948120213872,12.729066711329097,-12.360000610351562,75.43054403457478,19.699017533307952,3.7425592955576117,7,-4.430000305175781,-4.635002136230469,-8.78750991821289,-7.9300079345703125,-3.5200042724609375,1,-0.027920416309633822,-2.0090449044463066,186.6499938964844,1.3990045624222314,184.1000061035156,1.072368619183858,176.74000549316406,-0.027920416309633822
6667,2024-07-31,187.00999450683597,188.3500061035156,185.8500061035156,186.9900054931641,679600.0,0.00026737158308565157,-1.1739245813761099,0.03701610624470189,75.22816934581644,60.77717820718875,-7.653108911089475,-9.316183521441332,-9.906587635228362,-5.824467341971143,13.001859987137696,2.5,1.793279117017903,8.484995269775425,0.05285878515249465,16.917131754398355,4.268927027463974,12.701063512086876,-11.744388427734407,74.6402339679877,15.597406479778094,4.216068242311461,7,-4.47998809814456,-4.684989929199247,-8.789997100830107,-7.979995727539091,-5.169998168945341,2,-0.031121288895695765,-10.296128849957615,186.9600067138672,-2.0090449044463066,186.6499938964844,1.3990045624222314,184.1000061035156,-0.031121288895695765
6668,2024-08-01,188.3699951171875,190.4900054931641,186.02999877929688,187.8300018310547,879400.0,0.007272341854979381,-1.1545929330419311,27.014503816793894,73.52546522320768,63.59590460586139,-8.190776653197219,-10.180585182009935,-10.99113363142061,-7.299719180251998,14.568434007008225,4.460006713867216,1.9557798977488687,9.198995971679693,-0.16893796019559204,18.56692990355498,4.515029005742036,13.88296293761735,-12.465413061523435,82.75234085788496,26.793815240999493,4.683966965937645,8,-5.839988708496094,-6.044990539550781,-10.127498626708984,-9.339996337890625,-6.4099884033203125,3,-0.03381640007594966,-1.1739245813761099,187.00999450683597,-10.296128849957615,186.9600067138672,-2.0090449044463066,186.6499938964844,-0.03381640007594966
6669,2024-08-02,187.7100067138672,189.6300048828125,186.80999755859372,188.5800018310547,787600.0,-0.003503681161693084,-1.1123544135968033,-1.611122100087598,74.18345074965984,65.63524009020932,-6.571040217588774,-9.12940807770724,-10.10926132993842,-6.788890358663394,16.068823908317427,2.8200073242187784,2.2694262161111,7.993507385253906,-2.040046878236751,18.027061648744564,2.9767302535085776,13.010284516999235,-11.192007720703117,57.57216740637474,2.083223713012295,5.016777131745335,8,-5.180000305175781,-5.385002136230469,-9.525009155273438,-9.520004272460938,-6.5900115966796875,4,-0.02029733461781036,-1.1545929330419311,188.3699951171875,-1.1739245813761099,187.00999450683597,-10.296128849957615,186.9600067138672,-0.02029733461781036
6670,2024-08-05,178.6199951171875,186.6300048828125,177.02999877929688,186.1300048828125,1403200.0,-0.04842582319298461,1.2561680580658117,8.632243580749263,47.93271382202407,65.30795426216537,3.0182175895502326,0.18925598783008013,-0.9258202284160006,2.1111615586343078,16.41841469909739,10.680007934570312,2.576256220800218,-1.235504150390625,-11.118840784825295,8.647832484044045,-6.17717246760796,3.70616416682671,12.620010375976591,11.812745503704141,-38.2827312085619,4.941668317217331,8,3.9100112915039062,3.7050094604492188,-0.43499755859375,-1.584991455078125,3.4400024414062216,0,0.035214470478488025,-1.1123544135968033,187.7100067138672,-1.1545929330419311,188.3699951171875,-1.1739245813761099,187.00999450683597,0.035214470478488025
6671,2024-08-06,177.16000366210938,181.83999633789062,176.80999755859375,178.97000122070312,720800.0,-0.008173729117617934,-3.0079515611321854,0.2410113455349306,46.3101014807323,65.05764420079996,5.162157126039375,1.9857603342408652,0.7115324711265885,3.3837083985430354,17.508077117346456,5.029998779296875,2.912187228704852,-2.844496154785162,-12.453613838165921,6.7646215285955975,-7.649054996475542,1.9600626869052178,13.795801696777374,2.558522664531027,-42.60297951949495,4.80455884169038,8,5.739997863769531,5.165000915527344,1.024993896484375,-0.32500457763671875,2.80999755859375,1,0.043632849219636505,1.2561680580658117,178.6199951171875,-1.1123544135968033,187.7100067138672,-1.1545929330419311,188.3699951171875,0.043632849219636505
6672,2024-08-07,175.22000122070312,181.67999267578125,175.07000732421875,178.3699951171875,1123500.0,-0.010950566726710798,-2.8318959035462496,1.740330467037599,45.95229747904673,64.6273690251225,7.9805963905726856,4.187725360339584,2.8367674973219437,5.132502789742546,18.392146675851183,6.6099853515625,3.0579059201023995,-4.8144989013671875,-14.356345387039113,4.727347584304738,-9.585422144203136,-0.043575658531239014,15.169971826171917,0.9727231796074456,-42.26514617429655,4.770923242835962,8,7.700004577636719,7.105003356933594,2.5524978637695312,1.6149978637695312,7.589996337890597,2,0.046912459556197605,-3.0079515611321854,177.16000366210938,1.2561680580658117,178.6199951171875,-1.1123544135968033,187.7100067138672,0.046912459556197605
6673,2024-08-08,177.27000427246094,177.9600067138672,175.08999633789062,175.33999633789062,541000.0,0.011699595008994867,-1.3621407446013576,-0.6127021187959582,50.14346759150042,62.69225351257337,6.720401937997593,2.4541435437358814,1.0035057326763592,2.9065403619408983,18.77055645429784,2.8700103759765625,3.464247674004895,-2.885495758056635,-12.209410710691031,6.438419194577762,-7.547453234373847,1.7764617182605775,12.20077083105474,15.109871683623208,-29.24878990649987,4.6619574763172,8,5.885002136230469,5.055000305175781,0.3424949645996094,-0.43500518798828125,5.19000244140625,3,0.025779838411949862,-2.8318959035462496,175.22000122070312,-3.0079515611321854,177.16000366210938,1.2561680580658117,178.6199951171875,0.025779838411949862
6674,2024-08-09,175.00999450683594,177.5,174.47000122070312,177.5,462200.0,-0.012748968867577815,1.4337285902503294,-1.2901529825671028,46.32681895255639,59.44603594527801,8.443296930855979,4.740620855958923,3.4662012884539877,4.977578510530918,18.925650249914355,3.029998779296875,4.008849715493483,-5.008005523681646,-14.559007213656741,4.542996166293449,-9.78350636866918,-0.23250467869411295,13.596734529921918,4.440732923588123,-40.02439110693575,4.775500844987545,8,7.470008850097656,7.315010070800781,2.6025047302246094,1.8250045776367188,7.850006103515653,4,0.03971208745315269,-1.3621407446013576,177.27000427246094,-2.8318959035462496,175.22000122070312,-3.0079515611321854,177.16000366210938,0.03971208745315269
6675,2024-08-12,174.85000610351562,175.36000061035156,173.69000244140625,174.85000610351562,552100.0,-0.0009141672381119959,2.274541483409628,-0.0,47.818029749696215,56.38005715491556,7.547088723260288,4.995264606540559,3.870847849839606,4.911896217549696,18.787239348595328,1.6699981689453125,4.438600511968616,-5.065494537353516,-14.799632344918393,4.668643270211362,-9.932563441135954,-0.1984256335710768,12.625784707957848,14.233184427411171,-33.48397732705425,4.867068903782442,8,7.239997863769531,7.474998474121094,2.4574928283691406,1.964996337890625,4.4199981689453125,0,0.035859243893648474,1.4337285902503294,175.00999450683594,-1.3621407446013576,177.27000427246094,-2.8318959035462496,175.22000122070312,0.035859243893648474
6676,2024-08-13,174.74000549316406,175.55999755859375,173.6999969482422,174.8000030517578,686600.0,-0.0006291141350400764,1.354451161802484,-100.0,49.63058817186118,53.53588146892053,6.416114254345757,4.961104568592077,4.076464799679542,4.830977910667002,18.099293327543194,1.8600006103515625,3.7923715817557877,-4.922495269775396,-14.928504686598131,5.083514147047339,-9.925499978186764,0.08050943863597126,11.357206481302683,13.141481040119778,-37.005085423524214,5.003004708411361,8,7.349998474121094,7.584999084472656,1.9749946594238281,2.0749969482421875,7.67999267578125,1,0.04189076247749135,2.274541483409628,174.85000610351562,1.4337285902503294,175.00999450683594,-1.3621407446013576,177.27000427246094,0.04189076247749135
6677,2024-08-14,174.92999267578125,175.42999267578125,172.49000549316406,173.97999572753906,694800.0,0.0010872563617072561,2.015376188426777,-15.833926754832147,46.937369712798855,50.581648634430664,4.841513214147966,4.662858194783325,3.966608366365932,4.434388755454279,17.449329367845476,2.9399871826171875,2.623854494857312,-4.512007904052723,-14.739846933014633,5.715831124909187,-9.625927418533678,0.6019116104282318,9.926498345379457,44.60670270752785,-4.5562295847427094,5.113919514480956,8,6.130012512207031,6.9350128173828125,1.7650070190429688,1.5050125122070312,6.290008544921875,2,0.028811574663831996,1.354451161802484,174.74000549316406,2.274541483409628,174.85000610351562,1.4337285902503294,175.00999450683594,0.028811574663831996
6678,2024-08-15,177.77000427246094,179.17999267578125,175.6999969482422,176.38999938964844,708000.0,0.016235132427767418,-1.5217271118973905,1.452641385181259,37.35516180850001,46.48961652985735,0.37969769207339255,1.9329775378660372,1.1169424292196481,1.433647553509445,17.035519308352626,4.25,1.411461754012663,-1.6789962768554574,-11.901804073929213,8.543811520218298,-6.790400175392335,3.4324076216814206,5.6025084853401665,78.92389977989896,34.55656154812149,5.111403898536884,8,1.7900009155273438,4.095001220703125,-0.21500396728515625,-1.5050048828125,4.779998779296875,3,0.02835120191822793,2.015376188426777,174.92999267578125,1.354451161802484,174.74000549316406,2.274541483409628,174.85000610351562,0.02835120191822793
6679,2024-08-16,179.86000061035156,180.3800048828125,176.8699951171875,177.55999755859375,640300.0,0.011756743475616727,1.1017949573075183,1.6666629809818665,36.18234538283294,45.18402003661388,-3.2865384629527057,0.05697647600050004,-1.0227750007519205,-0.780051396245284,17.33552220167031,3.510009765625,0.15802339481828653,0.27699966430662926,-9.890688564992871,10.44468789360613,-4.806844450343107,5.360843778956365,2.206611275693092,93.40932430054208,50.56727103502428,5.083844114649749,8,-2.6949996948242188,2.0050048828125,-2.2874984741210938,-4.584999084472656,4.0200042724609375,4,0.014455721642903097,-1.5217271118973905,177.77000427246094,2.015376188426777,174.92999267578125,1.354451161802484,174.74000549316406,0.014455721642903097
6680,2024-08-19,182.80999755859372,182.91000366210938,180.0,180.5,859100.0,0.016401628701386617,1.3187189962065946,1.0043454319890013,42.37410366452387,44.74668694592406,-6.235398291930636,-2.6052335862868574,-3.973764895614835,-3.836415736446696,17.650814183465442,3.0500030517578125,-1.1344504793020462,2.959497070312466,-7.254417393323308,13.17341153394824,-2.147460161505421,8.066454302130353,-10.319992065429659,99.04024835806881,57.82864567563169,5.106957231817884,8,-5.109992980957003,-0.9449920654296591,-5.459995269775362,-7.534996032714815,-0.3699951171874716,0,0.0002735247110423611,1.1017949573075183,179.86000061035156,-1.5217271118973905,177.77000427246094,2.015376188426777,174.92999267578125,0.0002735247110423611
6681,2024-08-20,178.8300018310547,184.0200042724609,178.30999755859375,184.0200042724609,686000.0,-0.021771214816976192,1.2003869086119638,-2.2467566782043646,36.86577256846605,43.73707306697065,-2.2278874275525027,1.6624050658136582,-0.046188670622370864,-0.01894504207817249,18.30261138089422,5.710006713867159,-2.6029338417403665,-1.1489990234375114,-11.236601300845052,8.93860325397003,-6.192800162141282,3.894802115266259,-6.13159637451173,54.98696451967247,17.260138035223243,5.043801138703774,8,-0.5749969482421875,3.035003662109375,-1.4524993896484375,-3.5550003051757812,7.3600006103515625,1,0.0024604509137227115,1.3187189962065946,182.80999755859372,1.1017949573075183,179.86000061035156,-1.5217271118973905,177.77000427246094,0.0024604509137227115
6682,2024-08-21,180.4199981689453,182.2100067138672,178.77000427246094,178.91000366210938,519800.0,0.008891105080861772,-2.843592563230443,-0.29094292803970384,37.3286546817565,42.313204965888,-3.35556743490244,0.5287530959380433,-1.6605708182922854,-1.770416994047821,19.40928734606871,3.44000244140625,-2.67637393550649,0.1684974670410213,-9.639962324837455,9.976957258919498,-4.735732428898217,5.07272736298026,-7.268728759765651,56.7307339617799,23.67902829440323,4.904229895939233,8,-2.1649932861328125,1.44500732421875,-2.609996795654297,-5.144996643066406,10.220001220703125,2,0.011085245650691133,1.2003869086119638,178.8300018310547,1.3187189962065946,182.80999755859372,1.1017949573075183,179.86000061035156,0.011085245650691133
6683,2024-08-22,180.07000732421875,181.6499938964844,178.97000122070312,180.30999755859372,448100.0,-0.0019398672446434562,-1.1967131100382953,-0.15893450823066257,37.70121741232207,41.35480479475085,-2.8682549967529383,1.2026723433273787,-1.3994980430312296,-1.5828618893689281,20.182507691368965,2.6799926757812784,-2.5853407590497,-0.34799346923827557,-10.017542440460971,9.32155550198442,-5.1827679548496235,4.486781016373072,-6.483988520507836,44.755358175606204,14.19373326290675,4.834774485611354,8,-1.81500244140625,1.7949981689453125,-2.2300071716308594,-4.795005798339844,9.889999389648438,3,0.006386371131833046,-2.843592563230443,180.4199981689453,1.2003869086119638,178.8300018310547,1.3187189962065946,182.80999755859372,0.006386371131833046
6684,2024-08-23,179.32000732421875,181.22999572753903,178.47000122070312,180.17999267578125,363200.0,-0.004165046756785085,-1.156247764823667,3.5834181078335883,51.540521808276296,41.76841502348197,-1.6121167111339503,1.6613857478471346,-0.6867450324801894,-1.0345196211228824,19.209783650446106,2.759994506835909,-2.3334576056832645,-0.8589935302734375,-10.38051319388245,8.662526133335575,-5.619753362077944,3.901766301531069,-5.316629101757826,17.688416428164945,-14.615068027486569,4.760759831804512,8,-1.06500244140625,2.5449981689453125,-1.4775047302246094,-3.8050079345703125,7.8199920654296875,4,0.018012467073454275,-1.1967131100382953,180.07000732421875,-2.843592563230443,180.4199981689453,1.2003869086119638,178.8300018310547,0.018012467073454275
6685,2024-08-26,181.5,182.5,179.8000030517578,179.8000030517578,583000.0,0.012156996357019612,-2.176472700182208,-1.9767743080198723,59.257682457969956,42.83809216638295,-3.0727382707639777,-0.974159658032022,-2.867815273316978,-3.3664212810769527,17.083346998261682,3.17999267578125,-2.3169909875981034,1.5784988403320312,-7.473131024912391,10.630128705576453,-2.9473160922901798,6.104313772954242,-7.09595673553909,55.86687724305299,18.98290226562471,4.525814932622211,8,-3.2449951171875,0.3650054931640625,-3.6574974060058594,-5.849998474121094,6.259994506835966,0,0.013112974560950397,-1.156247764823667,179.32000732421875,-1.1967131100382953,180.07000732421875,-2.843592563230443,180.4199981689453,0.013112974560950397
6686,2024-08-27,181.7400054931641,181.88999938964844,179.80999755859375,181.5,470200.0,0.001322344314953705,6.7038062674842465,0.14117995530066027,64.99542727115133,44.844543006199885,-2.4757202743114135,-1.713118367601254,-3.125796815341033,-3.7275060406861655,14.841995067100463,2.0800018310546875,-1.940258380969226,2.079504394531284,-6.400577435012167,10.559586224074735,-2.1605365202404414,6.31954530930301,-6.951323788383178,81.14156980046263,38.07447470304192,4.240040914771725,8,-1.8800048828125284,0.12499999999997158,-3.8975028991699503,-5.780006408691435,4.6599884033203125,1,0.0038516393038652286,-2.176472700182208,181.5,-1.156247764823667,179.32000732421875,-1.1967131100382953,180.07000732421875,0.0038516393038652286
6687,2024-08-28,181.19000244140625,182.7400054931641,180.00999450683594,181.3699951171875,395100.0,-0.0030263180099801,-1.1496077182780677,-0.7499523173754595,59.68380191594538,47.325503018138264,-1.055330982955013,-1.7091179551799769,-2.5354107847890646,-3.3156239008436046,12.770601861981651,2.7300109863281534,-1.5839725722390199,1.8205009460449162,-5.968988569531746,9.609990461621578,-2.0742438117434006,5.715245703833233,-6.032067833918148,63.700199043020746,16.390456033389277,3.894744757788325,8,-0.7450027465820312,0.6750030517578125,-3.112499237060547,-5.230003356933594,5.709991455078153,2,0.02759534153445853,6.7038062674842465,181.7400054931641,-2.176472700182208,181.5,-1.156247764823667,179.32000732421875,0.02759534153445853
6688,2024-08-29,182.0,183.67999267578125,180.97999572753903,182.00999450683597,255200.0,0.004470431854294521,-1.6341394427944675,0.05552729738910331,68.60037079174512,50.92750584135073,-1.3434848147391563,-3.1840565733043604,-3.2918792178066383,-4.250055712988853,10.342879999349936,2.699996948242216,-1.223908251048158,2.9489982604980582,-3.7331616943416748,9.631158215337791,-0.39208171692180827,6.290078237917925,-6.487582605912991,67.75440631205299,14.401477611197464,3.341079977419865,8,-0.8349990844726562,-0.1349945068359375,-4.054996490478516,-5.995002746582031,2.3699951171875,3,0.047472524118947534,-1.1496077182780677,181.19000244140625,6.7038062674842465,181.7400054931641,-2.176472700182208,181.5,0.047472524118947534
6689,2024-08-30,183.8999938964844,184.52999877929688,182.3800048828125,182.3800048828125,661500.0,0.010439526903760488,-1.8289597847692092,-152.08244274766196,72.0409200774164,54.22381877611657,-2.9168805466275955,-5.675086958388647,-5.201882325488299,-6.304936055324362,7.85984780183883,2.529998779296875,-0.6753879143264498,5.0394927978515796,-0.7625402542462894,10.841525849949448,2.1384762718026593,7.9405093239005,-8.047273027262435,86.68064583770243,27.20701162710489,2.901016526048929,8,-2.479995727539091,-2.034988403320341,-5.954990386962919,-7.894996643066435,1.490005493164034,4,0.03295276247150891,-1.6341394427944675,182.0,-1.1496077182780677,181.19000244140625,6.7038062674842465,181.7400054931641,0.03295276247150891
6690,2024-09-03,184.91000366210938,187.3000030517578,181.8000030517578,183.72999572753903,736800.0,0.005492168565233824,-1.1825425899406905,0.7763266207561228,73.72843883839408,58.31967058388635,-4.020473520001303,-6.524202813454451,-6.236161704104063,-7.4434968038736145,8.47430542124209,5.5,0.02668674354853806,5.735002136230463,-0.6633935272793963,12.133397799740322,2.5358043044755334,8.934199967985393,-8.536646118282903,68.09081926802685,2.64261196778898,3.1991978317549314,9,-2.0250015258789062,-3.0449981689453125,-5.992500305175781,-8.545005798339844,1.099990844726591,1,0.012059897698201372,-1.8289597847692092,183.8999938964844,-1.6341394427944675,182.0,-1.1496077182780677,181.19000244140625,0.012059897698201372
6691,2024-09-04,184.88999938964844,185.58999633789062,183.16000366210938,185.02999877929688,468900.0,-0.00010818383032151768,2.857148047229791,-0.11864275277048322,73.42429277360502,62.33029703853619,-3.4089461881092404,-6.213988181093555,-6.186677717509809,-7.576936641286807,9.174924980344517,2.42999267578125,0.6508883333921744,5.328498077392567,-1.4782448806779485,12.135241035463082,1.9251265983573091,8.731869556427824,-7.642510205187449,66.94100360433525,-1.0962764814509995,3.403371479035256,9,-2.0049972534179688,-3.399993896484375,-2.462493896484375,-5.0149993896484375,1.9700012207031534,2,0.01552271689470408,-1.1825425899406905,184.91000366210938,-1.8289597847692092,183.8999938964844,-1.6341394427944675,182.0,0.01552271689470408
6692,2024-09-05,183.44000244140625,185.22000122070312,181.8300018310547,184.9600067138672,415100.0,-0.007842484466595634,2.3235397515202743,10.857220708446867,64.26775016721714,65.28213401130229,-1.660086833720129,-4.339060118384907,-4.656387403598018,-6.22091606494746,10.14337169592766,3.3899993896484375,0.8792331444841182,3.46750106811524,-3.2272185796817325,10.162220715912213,0.12014124421676797,6.814860892013712,-5.388312147561521,38.924111756014454,-26.590335129246824,3.3473598238984836,9,-0.5550003051757812,-1.9499969482421875,-1.0124969482421875,-3.56500244140625,4.660003662109347,3,0.016136019492387632,2.857148047229791,184.88999938964844,-1.1825425899406905,184.91000366210938,-1.8289597847692092,183.8999938964844,0.016136019492387632
6693,2024-09-06,181.83999633789062,184.5500030517578,181.1000061035156,183.8999938964844,528700.0,-0.008722231150354975,1.0535599131706512,1.355257742307904,55.10835084525706,65.6785594598557,0.24294403814118937,-2.5076981622444237,-3.031065672554746,-4.68953768402821,11.06404318748733,3.449996948242216,1.6434663970040333,1.6389953613281136,-4.978864739804038,8.256855462460265,-1.669934689237948,4.947925411894175,-3.048441023412863,11.935332235684823,-47.98306159224742,3.3089300505660746,9,1.7100067138671875,-0.3499908447265625,0.5875091552734375,-1.8699951171875,6.5500030517578125,4,0.027826647934986903,2.3235397515202743,183.44000244140625,2.857148047229791,184.88999938964844,-1.1825425899406905,184.91000366210938,0.027826647934986903
6694,2024-09-09,181.9600067138672,183.8300018310547,180.8600006103516,181.6499938964844,927400.0,0.0006599778838181081,-2.1428594495531996,-0.15049183727887958,47.432052302140654,64.36460055365247,0.5998837328139075,-2.192758146972494,-3.0957966106943786,-4.869073502234414,12.155437966787849,2.9700012207030966,2.3206290950270443,1.4115051269531307,-4.774451175621465,7.597461429527726,-1.6814730243341671,4.5044832782404285,-2.487775580407032,17.080833641351884,-36.32375696351984,3.0929781512873005,9,1.5949935913085938,-0.9000015258789062,0.467498779296875,-1.94500732421875,6.1100006103515625,0,0.013244604937336701,1.0535599131706512,181.83999633789062,2.3235397515202743,183.44000244140625,2.857148047229791,184.88999938964844,0.013244604937336701
6695,2024-09-10,181.1199951171875,183.0,180.3600006103516,182.75,584900.0,-0.0046164627703086936,1.478866983781279,-5.257862873456209,58.53836709567961,63.647149423044496,1.5425372123274599,-0.9053477311136362,-2.195264772109283,-4.077151149622523,13.091771036621463,2.639999389648409,3.0227776165541798,0.25799407958984943,-5.317362958997933,5.833351118177632,-2.5296844397040275,3.0456725988837263,-1.0215422302635204,14.53145559630358,-37.07543463071908,2.78767851929389,9,2.535003662109375,-1.2249908447265625,1.3075103759765625,-1.1049957275390625,5.940002441406222,1,0.02357555426002622,-2.1428594495531996,181.9600067138672,1.0535599131706512,181.83999633789062,2.3235397515202743,183.44000244140625,0.02357555426002622
6696,2024-09-11,182.05999755859372,182.22000122070312,177.91000366210938,181.0500030517578,650600.0,0.005189942948033099,5.481190413363469,-0.6196266756533938,56.4263172936987,63.28520668723932,0.7294036912446131,-1.3374062977373171,-2.9951991277906416,-5.082459305239269,13.808612893181637,4.30999755859375,3.3236493595627508,0.831996917724581,-3.9567867106713948,5.620780546120557,-1.5623948964733927,3.2263887319225546,5.240005493164091,56.77148129284322,5.572605253863657,2.394391814197985,9,0.5450057983398722,-2.164993286132784,0.3675079345703409,-2.044998168945284,3.8200073242187784,2,0.02169612765687856,1.478866983781279,181.1199951171875,-2.1428594495531996,181.9600067138672,1.0535599131706512,181.83999633789062,0.02169612765687856
6697,2024-09-12,179.97000122070312,182.0399932861328,178.08999633789062,182.0399932861328,1034200.0,-0.011479711995590725,2.816436801096868,-2.049508241301745,49.655152092975285,61.18018238737599,2.937000574954908,1.2116570781801954,-0.795236628240616,-3.089106612166404,14.247993678655341,3.9700012207030966,3.19978482691198,-1.5099998474121037,-5.337234796652012,2.317235101827805,-3.4236173220320723,0.40361762720786487,7.1422018432617165,31.024062469120484,-20.122805149502785,1.9136174746199557,9,2.6350021362304688,-0.0749969482421875,2.6425018310546875,0.0449981689453125,7.75,3,0.03828415481977476,5.481190413363469,182.05999755859372,1.478866983781279,181.1199951171875,-2.1428594495531996,181.9600067138672,0.03828415481977476
6698,2024-09-13,182.80999755859372,183.1999969482422,178.9199981689453,180.3800048828125,570100.0,0.015780387390272876,1.666673004705994,-1.173914004968326,60.518338109936614,59.89989550210046,0.2503080258002228,-1.2979418662791602,-3.472912476030956,-6.020113097969272,14.732019320299027,4.279998779296875,2.9884988743151553,1.077996826171841,-2.3651181273167197,4.5211117796604015,-0.6435606505724252,2.799554302916107,4.118161517334016,82.77019277114597,26.259559825434643,1.721557476744274,9,-0.20499420166012783,-2.914993286132784,-0.18749237060544033,-2.794998168945284,4.360000610351591,4,0.02893719498697722,2.816436801096868,179.97000122070312,5.481190413363469,182.05999755859372,1.478866983781279,181.1199951171875,0.02893719498697722
6699,2024-09-16,182.4600067138672,187.33999633789062,182.25999450683597,184.1300048828125,712900.0,-0.0019145060412484316,-3.908160783128641,-0.6872441162434461,53.252049750184284,57.62474115896604,0.4185732467430512,-0.7833400548554437,-3.004842758770792,-5.770158884679489,15.365415377664482,5.080001831054659,2.974570480615398,0.5980056762695369,-2.7423078745349585,3.9383192270740324,-1.0721510991326966,2.2681624516717704,-4.5500030517578125,48.25033494928835,-7.997140552754836,1.6701567754022435,9,0.1649932861328125,-2.5450057983398438,0.279998779296875,-2.44500732421875,4.42999267578125,0,0.03250023269527014,1.666673004705994,182.80999755859372,2.816436801096868,179.97000122070312,5.481190413363469,182.05999755859372,0.03250023269527014
6700,2024-09-17,182.8600006103516,183.75999450683597,182.2899932861328,182.4499969482422,444800.0,0.0021922277856301076,-3.02733999414748,-0.24551144410436165,53.753331465190165,55.43907879136439,-0.33837844301953623,-1.2431317868387168,-3.2487266674401667,-6.275745059889317,15.475369468734357,1.4700012207031534,2.722487877416569,0.9954994201660554,-2.347875180196354,4.338874020528465,-0.6761878800151635,2.6671867203472743,-4.76139709472659,52.49205506760504,-0.5814316616393711,1.671687300181206,9,-0.23500061035159092,-2.944999694824247,-0.45749664306643467,-2.8450012207031534,2.889999389648409,1,0.028491778937313583,-3.908160783128641,182.4600067138672,1.666673004705994,182.80999755859372,2.816436801096868,179.97000122070312,0.028491778937313583
6701,2024-09-18,179.27000427246094,183.0800018310547,179.10000610351562,182.63999938964844,547200.0,-0.019632485649720754,-1.145555199105035,-8.2194268701148,44.65479551446142,53.259861607724865,2.6491748042399763,2.510218815219986,0.5123973040198848,-2.767462765454809,15.661366834441584,3.9799957275390625,2.091593945816186,-2.616497039794922,-5.880649317920046,0.6476552383302021,-4.24857317885747,-0.9844209007323741,-0.9865729003906267,12.756842535895272,-37.362525401382484,1.6320761390625609,9,3.3549957275390625,0.6449966430664062,2.9375,0.7449951171875,5.8499908447265625,2,0.04345396943424662,-3.02733999414748,182.8600006103516,-3.908160783128641,182.4600067138672,1.666673004705994,182.80999755859372,0.04345396943424662
6702,2024-09-19,182.4199981689453,184.3800048828125,180.6699981689453,180.77999877929688,652100.0,0.017571226760818792,-2.9892532219824934,-0.4866474082660195,51.03447809311769,52.80720907970938,-0.7383700244635634,-0.5083193899929483,-2.440522237499607,-5.866719799591806,15.982711111404088,5.1100006103515625,1.3476403035077453,0.4334968566894588,-2.763335963363801,3.6303296767427184,-1.164919553337171,2.0319132667160886,-3.9554354975585966,41.5677050015132,-6.0598372934447795,1.5984164100266232,9,0.2050018310546875,-2.5049972534179688,-0.212493896484375,-2.404998779296875,-1.1600036621093466,3,0.018967255501574742,-1.145555199105035,179.27000427246094,-3.02733999414748,182.8600006103516,-3.908160783128641,182.4600067138672,0.018967255501574742
6703,2024-09-20,181.22000122070312,182.97999572753903,179.77999877929688,181.67999267578125,1828300.0,-0.006578209408437896,1.091502942056468,-0.2804826989458406,43.16328611933294,52.33290172606408,0.40725958652217287,0.8245233769810625,-1.06074683341987,-4.616541055005371,16.21337248548243,3.199996948242159,0.5389634308573932,-0.8239997863769588,-3.9153191866220425,2.267319613868125,-2.3696594864995006,0.721659913745583,-2.5779298759863423,25.72812657402744,-16.25888294013414,1.5456597001225352,9,1.404998779296875,0.29999542236328125,0.24250411987304688,-0.80999755859375,-2.149993896484375,4,0.03586800549727309,-2.9892532219824934,182.4199981689453,-1.145555199105035,179.27000427246094,-3.02733999414748,182.8600006103516,0.03586800549727309
6704,2024-09-23,182.5500030517578,183.6199951171875,180.8800048828125,181.6699981689453,491400.0,0.007339155844254153,-1.2276420747062984,-1.91308963046507,44.076303144367905,50.72600573147389,-0.9278202538625351,-0.264657152911127,-2.285620805393762,-5.798222613171788,16.67618611238332,2.739990234375,0.09575128264137334,0.3445022583007926,-2.472979526183366,3.161984042784951,-1.0642386339412724,1.7532431505428576,-3.7339732071775416,65.34086639886715,25.554689110278076,1.4087408922420765,9,0.0749969482421875,-0.44500732421875,-1.8374977111816406,-0.68499755859375,-3.779998779296875,0,0.02530810758670654,1.091502942056468,181.22000122070312,-2.9892532219824934,182.4199981689453,-1.145555199105035,179.27000427246094,0.02530810758670654
6705,2024-09-24,183.8800048828125,185.44000244140625,182.5800018310547,183.7400054931641,514100.0,0.007285685066121816,-1.3251974022912931,0.15908933277843906,47.621303085035954,49.74767081940024,-2.03963152533521,-1.4832603129687527,-3.465147899349091,-6.996212034280575,17.011568743259144,2.8899993896484375,0.019666463386215582,1.5555038452148438,-1.3365716630667919,4.447579353496479,0.10946609107404015,3.0015415993556473,-4.893495708366032,75.39434606183423,37.430242657982944,1.4460377541408156,9,-1.165008544921875,-1.2550048828125,-4.365001678466797,-2.0149993896484375,-6.4900054931640625,1,0.01636934102081522,-1.2276420747062984,182.5500030517578,1.091502942056468,181.22000122070312,-2.9892532219824934,182.4199981689453,0.01636934102081522
6706,2024-09-25,182.44000244140625,183.8800048828125,182.1999969482422,183.8800048828125,683900.0,-0.007831207326342904,1.333340397575552,-10.285776566759582,47.64373246353926,49.52417974946291,-0.6035236600888254,0.01251464203960495,-1.9817914782485673,-5.387480435607358,17.314949110704994,1.6800079345703125,0.07689804610822648,0.08050155639648438,-2.7987046312825044,2.959707744075473,-1.3591015374429958,1.5201046502359645,-3.2864235236908996,46.99650072519639,8.775696567152004,1.4396030938394924,9,0.6899948120117188,0.18499755859375,-2.6574974060058594,-0.5749969482421875,-5.600006103515625,2,0.0181429374824571,-1.3251974022912931,183.8800048828125,-1.2276420747062984,182.5500030517578,1.091502942056468,181.22000122070312,0.0181429374824571
6707,2024-09-26,186.19000244140625,186.50999450683597,182.77999877929688,182.77999877929688,707300.0,0.020554702640964706,-1.1876784291966267,-2.3680540838384267,59.30681859731416,49.38956647028264,-3.775460092257447,-3.524388881767635,-5.629138645628444,-8.94491307199712,17.64645014403673,4.069992065429716,0.10281996988260289,3.5805015563964844,0.2899504954594079,6.871052617333561,1.9352260259279603,5.225777086865008,-6.87269517528739,95.24528575671584,51.48127332030967,1.6452755304685358,9,-2.970001220703125,-3.56500244140625,-6.129997253417969,-4.3249969482421875,-9.510009765625,3,-0.005746857028778862,1.333340397575552,182.44000244140625,-1.3251974022912931,183.8800048828125,-1.2276420747062984,182.5500030517578,-0.005746857028778862
6708,2024-09-27,190.63999938964844,190.7899932861328,186.7400054931641,186.7400054931641,586600.0,0.02390030017665734,-1.0769200672952932,1.143691996527614,65.66786717242887,50.769101739420925,-7.820362538938042,-7.688082295143886,-9.867530359275804,-13.183931718828319,18.064985920001597,4.5999908447265625,0.22711755014250912,7.598498535156239,2.746659268422917,12.45033780188956,5.172578901789592,10.024418168522885,-11.162238342094156,98.4864372148597,49.22608298843977,2.425919633366657,9,-5.694999694824219,-6.290000915527344,-10.579994201660156,-8.774993896484375,-12.779998779296875,4,-0.04920271146057187,-1.1876784291966267,186.19000244140625,1.333340397575552,182.44000244140625,-1.3251974022912931,183.8800048828125,-0.04920271146057187
6709,2024-09-30,189.9600067138672,191.52999877929688,188.8999938964844,190.3600006103516,572800.0,-0.003566894030414991,-1.087289285022307,-0.10256269807113758,66.04942546758504,52.13533440635369,-6.665570138803957,-6.8837437336771075,-8.964963723635577,-12.30515152170122,18.33643746977367,2.6300048828124716,0.6389900512444626,6.615505218505859,0.8643650928350155,12.366645344176703,3.7399351556704516,9.491075281341267,-10.029756376769768,83.17264997522287,28.299910828165054,2.8755700628354193,9,-4.6450042724609375,-5.2400054931640625,-9.900001525878906,-8.095001220703125,-10.810012817382812,0,-0.05732785325730072,-1.0769200672952932,190.63999938964844,-1.1876784291966267,186.19000244140625,1.333340397575552,182.44000244140625,-0.05732785325730072
6710,2024-10-01,187.13999938964844,188.80999755859372,185.4499969482422,188.1999969482422,539600.0,-0.014845268606809792,1.947370534459499,2.650034332799079,58.633595201826544,53.688534371616484,-3.547674311853399,-4.098222755488166,-5.959589248616339,-9.284769602254414,17.536704569336607,4.510009765625,0.5797996831223884,3.6839981079101562,-2.277554563799157,9.64555077961947,0.7032217720554854,6.664774443764827,-6.513764146019042,52.94749701938504,-1.6154557597087802,2.9807763358546566,10,-1.4850006103515625,-2.4199981689453125,-7.079994201660156,-5.274993896484375,-0.55999755859375,1,-0.044725847731569846,-1.087289285022307,189.9600067138672,-1.0769200672952932,190.63999938964844,-1.1876784291966267,186.19000244140625,-0.044725847731569846
6711,2024-10-02,187.75999450683597,188.3800048828125,185.75999450683597,186.4499969482422,428700.0,0.0033130015988545036,1.0548953434100232,-1.2358495998157693,63.9356040112921,55.121992806969196,-3.170083755836856,-4.734943682773832,-6.344505049630868,-9.71839016509685,16.693753109218374,2.620010375976534,0.7355050348317036,4.160493469238304,-2.07812458341931,10.399111521895918,1.041184442909497,7.279802495567111,-6.479533451066516,56.91423688616104,-0.6003584086665512,3.119309026328805,10,-2.104995727539091,-3.039993286132841,-7.699989318847685,-5.894989013671903,-1.7999877929687784,2,-0.05523005656463187,1.947370534459499,187.13999938964844,-1.087289285022307,189.9600067138672,-1.0769200672952932,190.63999938964844,-0.05523005656463187
6712,2024-10-03,186.3999938964844,186.72000122070312,184.52999877929688,186.72000122070312,406100.0,-0.007243292768109089,12.687201983597177,-0.2442808554255892,56.78126239381679,56.635101281911844,-1.32554467588281,-3.3116056002584457,-4.718794920989808,-8.20102395945952,16.196368105899644,3.229995727539091,0.8394399095740539,2.6524932861328523,-3.709415236063421,9.014401808329126,-0.5284609749652702,5.833447547230975,-4.504560577303295,26.714215959821836,-26.465352451703303,3.180954261098136,10,-0.19499206542971592,-1.6799926757812784,-5.537490844726591,-4.534988403320341,-2.839996337890682,3,-0.051287542229764393,1.0548953434100232,187.75999450683597,1.947370534459499,187.13999938964844,-1.087289285022307,189.9600067138672,-0.051287542229764393
6713,2024-10-04,186.8999938964844,187.72000122070312,185.5,187.5399932861328,356000.0,0.002682403521309551,3.4399346933793122,1.999952317375637,58.33957652529255,58.219909435347915,-1.0449997815806853,-3.5975339787846394,-4.998858262427802,-8.536917890886258,16.0425671321202,2.220001220703125,1.4546144223316162,2.899493408203142,-3.5449312375094166,9.3439180539157,-0.3227189146531373,6.121705731059421,-4.426486649696358,33.857073102678974,-19.12206108450902,3.222212322856284,10,-0.03499603271487217,-2.1799926757812784,-5.744991302490263,-5.034988403320341,-1.7999877929688068,4,-0.05468165625710808,12.687201983597177,186.3999938964844,1.0548953434100232,187.75999450683597,1.947370534459499,187.13999938964844,-0.05468165625710808
6714,2024-10-07,184.3699951171875,187.16000366210938,184.2899932861328,186.8800048828125,545300.0,-0.013536644526046193,-1.149809694711456,3.921893998998815,52.62607879695921,58.77599562556161,1.9783601603992054,-0.9251610232476537,-2.511058132936199,-5.834143493265657,15.830690685490428,2.8700103759765625,1.674219554734151,0.24899520874024006,-6.124517448300537,6.622507865781017,-2.9377611197801343,3.4357515372606144,-1.3530983784489194,1.7699503414657314,-49.15285237946716,3.1867563285203815,10,2.4950027465820312,0.350006103515625,-2.854991912841797,-2.5049896240234375,-0.3300018310546875,0,-0.03530940326107901,3.4399346933793122,186.8999938964844,12.687201983597177,186.3999938964844,1.0548953434100232,187.75999450683597,-0.03530940326107901
6715,2024-10-08,185.38999938964844,185.8300018310547,183.8699951171875,184.8500061035156,387600.0,0.005532376739569855,1.7605763961272713,-0.21513593035698048,61.688305632814426,60.336503755481075,1.335517791078388,-1.6958101866007382,-3.6444848664581286,-6.666022656949309,15.76045613120204,1.9600067138671875,2.239114000276629,1.0554992675781136,-5.1793026353519735,7.290301170508201,-2.06190168388693,4.172900219043157,-1.8623165284763559,33.70290423861852,-21.136870673554178,3.1174009514650396,10,1.7649993896484375,-0.6699981689453125,-3.74749755859375,-3.524993896484375,-0.3999938964843466,1,-0.0336588031377516,-1.149809694711456,184.3699951171875,3.4399346933793122,186.8999938964844,12.687201983597177,186.3999938964844,-0.0336588031377516
6716,2024-10-09,186.00999450683597,186.6300048828125,185.00999450683597,185.38999938964844,429300.0,0.0033442748758223395,-1.347832817337517,1.1481533809940865,57.58984622491658,60.1457290474369,1.425039208512544,-2.113045438353822,-4.383030741466371,-7.119681472255337,16.688165333597453,1.620010375976534,2.7480491090580585,1.4779945373535384,-4.703461276173101,7.659450350880178,-1.6127333694097956,4.568722444116872,-2.139999389648466,55.58431161172264,-0.8956962914851374,3.090727906763327,10,1.6900024414062216,-1.289993286132841,-3.6349906921387003,-4.144989013671903,-1.649993896484375,2,0.003064390844857323,1.7605763961272713,185.38999938964844,-1.149809694711456,184.3699951171875,3.4399346933793122,186.8999938964844,0.003064390844857323
6717,2024-10-10,186.8600006103516,187.2400054931641,184.72999572753903,185.82000732421875,441100.0,0.0045696797409688905,1.7888950112321202,1.6774217365622843,62.10300139686667,59.74963285015221,0.75998782701717,-2.551205465216441,-5.345766219954527,-7.79336664244218,17.72288478086764,2.510009765625057,3.1339560683156833,1.9835006713867358,-3.8876335452220587,7.85463488799553,-0.9520664369176757,4.919067779691147,-2.990005493164091,77.66235722155801,16.57811015995651,2.9355671083044013,10,0.8399963378905966,-2.139999389648466,-4.672496795654325,-4.994995117187528,-5.979995727539091,3,-0.00481640743628764,-1.347832817337517,186.00999450683597,1.7605763961272713,185.38999938964844,-1.149809694711456,184.3699951171875,-0.00481640743628764
6718,2024-10-11,188.1000061035156,188.44000244140625,185.9900054931641,187.33999633789062,532900.0,0.006636013534805141,2.4027677701012617,0.7307833384684885,61.95605654099583,59.29481408053119,-0.9814117892462946,-3.5569428309488558,-6.730259943803077,-8.87790907603383,18.53992150813232,2.449996948242159,3.7029369430504744,2.9590057373046648,-2.9961756613971318,8.914187136006461,-0.01858496204624771,5.936596436655577,-3.770410766601543,92.56026711185247,30.69196970734685,2.977590699350901,10,-1.7600097656249716,-3.3800048828124716,-5.912502288818331,-6.235000610351534,-8.900009155273409,4,-0.02413614246468132,1.7888950112321202,186.8600006103516,-1.347832817337517,186.00999450683597,1.7605763961272713,185.38999938964844,-0.02413614246468132
6719,2024-10-14,188.38999938964844,189.4600067138672,187.6300048828125,188.5399932861328,440000.0,0.0015416973775814746,-1.1916413873761924,-0.1973578541599817,60.171391247910236,59.465680307873825,-1.6958699077115966,-3.5625511857205936,-7.143074093542793,-9.034722249508377,18.330806198058013,1.8300018310546875,3.701096494559067,2.9524993896484375,-3.031073000751661,8.936071780048536,-0.03928680555159758,5.944285584848473,-3.6600036621094034,80.85858489355721,19.84609473624947,2.9917861952000426,10,-1.7249984741210938,-3.6699981689453125,-5.8699951171875,-6.524993896484375,-10.139999389648438,0,-0.017463736380868733,2.4027677701012617,188.1000061035156,1.7888950112321202,186.8600006103516,-1.347832817337517,186.00999450683597,-0.017463736380868733
6720,2024-10-15,188.07000732421875,191.0800018310547,187.8699951171875,188.0500030517578,461300.0,-0.0016985618475843234,-15.893876731580004,-0.1333672431332655,63.372940968386345,59.403162191995406,-1.3746410966456608,-2.9852825150493345,-6.659110450978915,-8.595630912732418,18.246168015883452,3.2100067138671875,3.0726934195587603,2.372006988525385,-3.5927013482536267,8.336715325304397,-0.6103471798641351,5.354361156914905,-2.9320114135742585,52.59855726485889,-9.76605256044865,2.9823541683895125,10,-0.5950088500976562,-3.350006103515625,-5.762504577636719,-6.2050018310546875,-6.660003662109375,1,-0.02142826543914833,-1.1916413873761924,188.38999938964844,2.4027677701012617,188.1000061035156,1.7888950112321202,186.8600006103516,-0.02142826543914833
6721,2024-10-16,187.05999755859372,188.63999938964844,185.75,188.1000061035156,418500.0,-0.005370392546876657,1.726420798065223,-51.98932112890923,52.37573793880474,58.91365947477185,-0.5301153360105104,-1.4353329168658604,-5.446417681892115,-7.422166650425567,19.048211578710177,2.8899993896484375,2.4145389980791094,0.9724975585937159,-4.188000063369003,6.132995180556435,-1.6077512523876578,3.5527463695750896,-1.538481475830082,36.69290695271445,-20.62385855423485,2.5802488109813644,10,0.41500091552737217,-2.3399963378905966,-5.284996032714815,-5.194992065429659,-2.160003662109318,2,-0.011065925865743842,-15.893876731580004,188.07000732421875,-1.1916413873761924,188.38999938964844,2.4027677701012617,188.1000061035156,-0.011065925865743842
6722,2024-10-17,185.8800048828125,187.0399932861328,184.42999267578125,186.6499938964844,1294300.0,-0.006308097354762343,2.36776924591455,0.7403679685437052,34.175543112692964,56.22876687337188,0.6351531432522677,0.0180931940959681,-4.010733090533364,-6.0706688927973005,19.367215488943504,2.6300048828124716,2.140585391425873,-0.38049545288086506,-5.246919555036726,4.485928649274996,-2.8137075039587955,2.0527165981970654,5.649993896484375,21.80466482337689,-29.052570008419572,2.4332120510779367,10,1.5949935913085938,-1.07000732421875,-4.630001068115234,-4.0149993896484375,-5.110000610351591,3,-0.008177341470478217,1.726420798065223,187.05999755859372,-15.893876731580004,188.07000732421875,-1.1916413873761924,188.38999938964844,-0.008177341470478217
6723,2024-10-18,187.72000122070312,188.2400054931641,185.8699951171875,185.8999938964844,420700.0,0.009898839517734181,-1.5212810856438197,-2.3636796004913347,43.086401496491916,55.16880272887552,-1.2027776870864386,-1.380763775729946,-5.63447261787519,-7.724803526552307,20.125708675005566,2.370010375976591,1.6770686112422766,1.1345008850097713,-3.1476753529088626,5.416677122928405,-1.0065872339495456,3.2755890039690883,3.66799743652345,49.47374459346282,2.5924850428189856,2.1410881189593227,10,-0.24500274658203125,-2.4950027465820312,-6.469997406005859,-5.8549957275390625,-5.80999755859375,4,-0.03643722721825904,2.36776924591455,185.8800048828125,1.726420798065223,187.05999755859372,-15.893876731580004,188.07000732421875,-0.03643722721825904
6724,2024-10-21,187.1699981689453,187.47999572753903,185.4600067138672,187.0399932861328,454900.0,-0.0029299118270895708,4.386637369791999,0.07143096683322825,50.107676938513514,53.88206620728652,-0.2389539472379738,-0.49212732904499035,-4.797287075613156,-6.986417903440582,20.68833703724493,2.2599945068359375,1.548956560562715,0.35349807739257244,-3.4878309134126937,4.194827068197839,-1.5671664180100606,2.2741625727952055,4.078840368652351,41.203033397198354,-4.708024197584422,1.9206644954026313,10,0.5849990844726562,-1.8549957275390625,-5.919994354248047,-5.30499267578125,-2.0099945068359375,0,-0.04258161723926057,-1.5212810856438197,187.72000122070312,2.36776924591455,185.8800048828125,1.726420798065223,187.05999755859372,-0.04258161723926057
6725,2024-10-22,186.88999938964844,187.25,185.16000366210938,186.33999633789062,528000.0,-0.0014959597266445135,2.2913217431005273,4.230633802816901,46.79913409997811,52.68309819340448,0.3086542507278409,0.02628235094104525,-4.222280641728389,-6.498112710251235,20.7418449150062,2.089996337890625,1.3176203664185095,-0.07700042724610512,-3.6611610399362746,3.5071601854440644,-1.869080733591204,1.7150798790989938,4.2224622307128925,58.43237032768288,13.338403413085551,1.7920803063450899,10,0.8649978637695312,-1.5749969482421875,-5.619998931884766,-5.024993896484375,4.7400054931640625,1,-0.04623039979595078,4.386637369791999,187.1699981689453,-1.5212810856438197,187.72000122070312,2.36776924591455,185.8800048828125,-0.04623039979595078
6726,2024-10-23,185.75,187.22000122070312,185.47999572753903,186.5800018310547,556800.0,-0.006099841582596688,-1.5401347663863034,-1.5090858648911083,47.5692066796314,51.06823211371167,1.5733494789803615,1.5040883892577313,-2.7908918802318112,-5.230005552345801,20.941866666112123,1.740005493164091,1.433854956519383,-1.3824996948242188,-4.336856470063225,1.5718570804147873,-2.859678082443736,0.0946786927952985,5.22881224146974,34.64574497482883,-12.24549171791947,1.477178387619506,10,2.0049972534179688,-0.43499755859375,-4.479999542236328,-3.8849945068359375,5.8800048828125,2,-0.02336471783521199,2.2913217431005273,186.88999938964844,4.386637369791999,187.1699981689453,-1.5212810856438197,187.72000122070312,-0.02336471783521199
6727,2024-10-24,185.1199951171875,186.94000244140625,184.7100067138672,185.80999755859372,677500.0,-0.0033916817378869535,-1.953677317649912,0.8313264086772338,43.407411928529996,49.00727160121547,2.157457945003216,2.1605957028513387,-1.8769353115361014,-4.483995500397043,20.36689292267123,2.2299957275390625,1.1810152737411386,-1.9590042114257926,-5.02198149047166,1.1039730676200747,-3.4904928509487263,-0.42751557190285894,5.727840732968474,11.614406376706254,-35.400207376424525,1.531488639522938,10,2.6350021362304688,0.535003662109375,-3.849994659423828,-3.2549896240234375,6.510009765625,3,-0.001188424948714073,-1.5401347663863034,185.75,2.2913217431005273,186.88999938964844,4.386637369791999,187.1699981689453,-0.001188424948714073
6728,2024-10-25,181.25999450683597,191.7899932861328,180.5800018310547,187.0,951100.0,-0.020851343518608068,-2.1577481436906973,8.318819106590306,39.51449687673315,46.71206111552913,5.526319090220937,5.567276034363374,2.1364618392341583,-0.5908909325768548,19.332100250758867,11.209991455078125,0.9352306824082746,-5.350004577636696,-8.943699720606588,-1.7563094346668038,-7.146852149121656,-3.5531570061517357,3.169998168945284,6.06595177620088,-44.74384338064313,1.79684757148495,10,4.925003051757784,4.525001525878878,0.010005950927705953,0.6050109863280966,10.370010375976534,4,-0.002703245333909421,-1.953677317649912,185.1199951171875,-1.5401347663863034,185.75,2.2913217431005273,186.88999938964844,-0.002703245333909421
6729,2024-10-28,179.07000732421875,184.4199981689453,178.47000122070312,182.6499938964844,903200.0,-0.012082021675966836,-1.4895391078394442,0.6236904435943799,30.250005960470162,43.03173500353844,6.990344595616818,7.2724424332142235,4.3901832871976865,1.588026903125467,17.82746520587728,5.9499969482421875,0.41812744048269224,-6.995491790771496,-11.607692612625044,-2.3832909689179473,-9.30159220169827,-4.6893913798447215,12.719985961914062,4.504553010004136,-46.466938257458985,2.306100410926777,10,6.059989929199219,6.059989929199219,3.002490997314453,2.7949981689453125,12.55999755859375,0,0.01585969856330327,-2.1577481436906973,181.25999450683597,-1.953677317649912,185.1199951171875,-1.5401347663863034,185.75,0.01585969856330327
6730,2024-10-29,178.77000427246094,180.17999267578125,178.3300018310547,178.36000061035156,857000.0,-0.001675339473319104,-6.872281020712941,-0.11452659216257827,26.913285662570274,40.20257363951238,6.517829596041395,7.2868349898623705,4.656646836255334,1.8827678898293811,17.472175201028904,1.8499908447265625,-0.24177969715225345,-6.876995086669922,-12.489213641222591,-1.2647765321172528,-9.683104363946256,-4.070885809393587,13.019989013671875,3.2689652357858505,-45.17259653801873,2.8061092772763363,10,6.2899932861328125,6.2899932861328125,3.5949935913085938,3.095001220703125,12.860000610351562,1,0.03574424812290955,-1.4895391078394442,179.07000732421875,-2.1577481436906973,181.25999450683597,-1.953677317649912,185.1199951171875,0.03574424812290955
6731,2024-10-30,177.38999938964844,179.6999969482422,176.80999755859375,178.60000610351562,784600.0,-0.007719443138286541,-1.438807373117608,-2.9512095273539263,20.789616863935834,38.71524850076159,7.13188805548873,8.27434187851992,6.114691715408412,3.2468778227240307,16.906917139422063,2.8899993896484375,-0.9544358794602203,-7.738500213623041,-14.355021740665137,-1.1219786865809454,-11.046760977144089,-4.430239450101993,13.861594238281242,3.8718424330950802,-39.185043724796614,3.3082607635210515,10,6.909996032714844,6.909996032714844,5.279998779296875,4.475006103515625,14.240005493164062,2,0.08027513130480934,-6.872281020712941,178.77000427246094,-1.4895391078394442,179.07000732421875,-2.1577481436906973,181.25999450683597,0.08027513130480934
6732,2024-10-31,176.83999633789062,179.1699981689453,176.39999389648438,177.35000610351562,716500.0,-0.003100530208299368,-2.985575656450338,0.42149333535101324,13.724169663696998,35.45277829711771,7.000935466831862,8.507600624791962,6.686694519172249,3.782895503293645,16.681337508902274,2.7700042724609375,-1.7969562413505002,-7.810503387451178,-15.356294926778276,-0.26471184812407955,-11.583399157114712,-4.037607617787643,13.545101525878891,2.859015327201395,-32.534163838837934,3.772895769663544,10,7.254997253417969,7.254997253417969,6.037502288818359,5.0250091552734375,14.790008544921875,3,,-1.438807373117608,177.38999938964844,-6.872281020712941,178.77000427246094,-1.4895391078394442,179.07000732421875,
6733,2024-11-01,176.67999267578125,177.85000610351562,175.6199951171875,176.16000366210938,850300.0,-0.0009047934032052618,-1.787503099429705,-1.019566778362853,11.955792143359247,31.213679986545017,6.068380539538538,8.287599340831036,6.878575241221199,3.898142492105535,16.10794947382535,2.230010986328125,-2.340982282135883,-7.459506988525391,-15.714731103430154,0.7957171263793725,-11.587119045977772,-3.331894931073009,12.586296870605452,12.045422624961637,-16.869787439443996,4.127612057452382,11,7.025001525878906,7.025001525878906,6.2425079345703125,5.1850128173828125,14.95001220703125,4,,-2.985575656450338,176.83999633789062,-1.438807373117608,177.38999938964844,-6.872281020712941,178.77000427246094,
6734,2024-11-04,177.86000061035156,177.89999389648438,175.89999389648438,176.69000244140625,538100.0,0.006678786413217175,2.200039062976843,2.250044016667645,18.58462422567588,28.078734444955884,3.8318257400726736,6.951267506209263,5.76899183863236,2.7106019179512657,15.925663182824417,2.0,-2.467957016000696,-5.953999328613293,-14.671391785566414,2.7633931283398283,-10.312695557089853,-1.5953031001367322,10.041659493115219,49.12295378190628,22.24501405748056,4.358696228476554,11,5.844993591308594,5.844993591308594,6.787498474121094,4.0050048828125,13.770004272460938,0,,-1.787503099429705,176.67999267578125,-2.985575656450338,176.83999633789062,-1.438807373117608,177.38999938964844,
6735,2024-11-05,179.14999389648438,179.3699951171875,177.02000427246094,177.50999450683594,589700.0,0.007252857762880982,1.2596045923045887,1.4017110737248457,26.073792358604692,25.690355075952915,1.484570194414033,5.449202670843704,4.495586488584024,1.426248950702984,16.044593356862087,2.3499908447265625,-2.906262989774234,-4.352005767822277,-13.276115254265108,4.5721037186205535,-8.814060511043692,0.11004897539913827,7.523499708354478,86.51953909501958,58.36810755302799,4.462054743221414,11,4.555000305175781,4.555000305175781,5.8675079345703125,2.8600082397460938,12.480010986328125,1,,2.200039062976843,177.86000061035156,-1.787503099429705,176.67999267578125,-2.985575656450338,176.83999633789062,
6736,2024-11-06,186.5800018310547,186.72000122070312,182.2100067138672,182.9600067138672,1110600.0,0.0414736711566035,1.312821315387926,2.2073149173326883,51.536427824565564,26.59357906440131,-6.498731545438801,-2.040531302972994,-2.838891439392512,-5.964596240144743,16.584517922227533,7.57000732421875,-3.3166787755541804,3.049501800537115,-5.911895316682802,12.010898917757032,-1.4311967580728435,7.530200359147074,-10.960006713867188,98.73874493092309,66.90176478241578,4.4806985586099595,11,-2.8750076293945312,-2.8750076293945312,-1.3925018310546875,-4.569999694824219,5.0500030517578125,2,,1.2596045923045887,179.14999389648438,2.200039062976843,177.86000061035156,-1.787503099429705,176.67999267578125,
6737,2024-11-07,185.9600067138672,187.47000122070312,185.7700042724609,186.5800018310547,663500.0,-0.003322945176883918,-2.3999938964842387,-0.17126960040465353,45.91838251270209,27.305121912842306,-6.422437940841121,-1.5720166889678069,-2.1108701362624345,-5.27639232404772,17.040604884704585,1.699996948242216,-3.7082810550860756,2.474506378173828,-6.425321663359512,11.374334419707168,-1.9754076425928417,6.924420398940498,-10.118011474609375,87.2574368853029,55.26986942107686,4.449914020766664,11,-4.415008544921875,-2.2550125122070312,-0.7725067138671875,-3.9500045776367188,5.6699981689453125,3,,1.312821315387926,186.5800018310547,1.2596045923045887,179.14999389648438,2.200039062976843,177.86000061035156,
6738,2024-11-08,183.55999755859372,186.6000061035156,183.3000030517578,186.2700042724609,467400.0,-0.012906050057130303,-1.0433482457093641,4.371012994683993,42.28962474881023,28.64285733376898,-4.092202004604815,0.49584955385716967,0.34539151743848606,-2.8200008519104927,16.895332888726205,3.300003051757784,-4.130087384748123,0.3014976501464446,-8.330319424248927,8.933314724541816,-4.014410887051241,4.61740618734413,-7.252882080078109,66.20569414917443,33.9221519953294,4.315908537197685,11,-2.014999389648409,0.14499664306643467,1.9025039672851847,-1.5499954223632528,8.070007324218778,4,,-2.3999938964842387,185.9600067138672,1.312821315387926,186.5800018310547,1.2596045923045887,179.14999389648438,
6739,2024-11-11,185.1000061035156,186.58999633789062,184.07000732421875,184.2100067138672,430900.0,0.008389674032493355,-3.3076802691811102,-0.32841224528863894,46.37212970264874,30.80495111599992,-5.237703711841533,-1.3737053206052678,-1.180561543878781,-4.337051270036767,16.48411585502615,3.0299987792969034,-4.437479142883717,2.006005859374966,-6.334534560796385,10.346546279546317,-2.1642643507107096,6.176276069460641,-8.346375195312476,77.32061426500043,46.347652374732675,4.170270210085675,11,-3.555007934570284,-1.3950119018554403,0.6924934387207315,-3.090003967285128,6.529998779296903,0,,-1.0433482457093641,183.55999755859372,-2.3999938964842387,185.9600067138672,1.312821315387926,186.5800018310547,
6740,2024-11-12,184.0399932861328,185.1199951171875,183.38999938964844,184.6199951171875,494100.0,-0.005726703308642667,1.189865471718157,-0.6516878975431827,46.52296912318892,33.66421247813915,-3.745396812191302,-0.6651963135186918,-0.15108150595131065,-3.2727849409478154,15.576396514323026,1.7299957275390625,-4.415230261519639,1.14749374389649,-6.875553643993868,9.170541131786848,-2.864029950048689,5.159017437841669,-6.857707565429678,34.790655577441335,4.10537964021632,4.011523693945184,11,-2.4949951171875,-0.33499908447265625,1.7525062561035156,-2.0299911499023438,7.5900115966796875,1,,-3.3076802691811102,185.1000061035156,-1.0433482457093641,183.55999755859372,-2.3999938964842387,185.9600067138672,
6741,2024-11-13,184.9900054931641,185.13999938964844,183.0500030517578,183.66000366210938,518200.0,0.005161987837905668,1.5644290087340742,-2.293099365973057,49.739081962995584,37.665869400283434,-3.9157596462199535,-1.8743367166069902,-1.1205718912033547,-4.1859916588204555,15.41086289463818,2.089996337890625,-3.9881979167468273,2.2010055541992415,-5.647177242304849,10.049188350703332,-1.7230858440528038,6.125096952451287,-7.39621115246095,43.89147613310429,10.347980090446761,3.9240913982520484,11,-3.4450073242187784,-1.2850112915039347,0.9474945068359091,-2.980003356933622,6.639999389648409,2,,1.189865471718157,184.0399932861328,-3.3076802691811102,185.1000061035156,-1.0433482457093641,183.55999755859372,
6742,2024-11-14,184.3600006103516,186.02999877929688,183.44000244140625,184.0500030517578,650100.0,-0.0034056157852040414,-2.3856188291612646,0.233080550233487,57.149442858510255,42.68738614641133,-2.354459702102446,-1.4377601750155407,-0.4710226090215315,-3.4892593793341007,15.794555468360748,2.589996337890625,-3.457119373615427,1.6470008850097884,-6.103986605654626,9.397988375674203,-2.228492860322433,5.52249463034201,-6.371157994448453,36.901307956485645,-0.11304178893863792,3.8754937453322094,11,-2.675003051757841,-0.6550064086914347,1.8499984741210653,-2.349998474121122,7.270004272460909,3,,1.5644290087340742,184.9900054931641,1.189865471718157,184.0399932861328,-3.3076802691811102,185.1000061035156,
6743,2024-11-15,180.8800048828125,185.83999633789062,180.3600006103516,184.32000732421875,666700.0,-0.01887608871782409,-1.446420664709387,-11.096869462491599,53.93990564420878,46.61575074847054,1.993610540578544,1.5847784372404874,3.0400634971883846,0.01906380701709054,15.497938965263986,5.479995727539034,-2.7194026287478152,-1.49099502563476,-8.908188596977539,5.926198545708019,-5.199591811306163,2.2176017600366436,-2.5119159227173498,8.34678377325823,-31.42573538023067,3.7085967856713893,11,1.3649978637695312,2.8249893188476562,5.329994201660156,1.1299972534179688,10.75,4,,-2.3856188291612646,184.3600006103516,1.5644290087340742,184.9900054931641,1.189865471718157,184.0399932861328,
6744,2024-11-18,179.1999969482422,181.0,178.27999877929688,180.10000610351562,628100.0,-0.00928796931235576,1.0148179963491892,0.2616303827114494,50.88293940491514,49.37232264250503,4.340093431311885,2.7795901052093086,4.728412102675122,1.7318092072376317,15.11525100640368,2.720001220703125,-1.8105792983751314,-2.772502899169922,-9.956827088192426,4.411821289852583,-6.364664993681174,0.8196591953413304,8.270004272460938,11.870944115423388,-31.175701559290264,3.592162094511254,11,3.6750030517578125,4.504997253417969,6.3300018310546875,2.8100051879882812,12.430007934570312,0,,-1.446420664709387,180.8800048828125,-2.3856188291612646,184.3600006103516,1.5644290087340742,184.9900054931641,
6745,2024-11-19,178.25,179.5,176.6199951171875,177.52000427246094,476500.0,-0.005301322346096815,-1.2766710693758405,-0.8110981130156146,51.797655689338974,49.40134796081319,5.75410642286073,3.2138893181481194,5.702962868436941,2.7162175494416942,14.97464501459741,2.8800048828125,-0.8181810023592107,-3.290499877929676,-10.265819763370416,3.684820007511064,-6.778159820650046,0.19716006479069392,9.036201171875007,17.3220430229579,-29.41259463394887,3.4876599427203696,11,3.7949981689453125,5.454994201660156,7.442501068115234,3.7600021362304688,13.3800048828125,1,,1.0148179963491892,179.1999969482422,-1.446420664709387,180.8800048828125,-2.3856188291612646,184.3600006103516,
6746,2024-11-20,181.41000366210938,183.27999877929688,177.9499969482422,177.99000549316406,477600.0,0.017727930783222323,-2.045702053824054,4.684956418135072,58.6128854517868,50.81184828737816,1.9932243297042191,-0.3034869438047849,2.5744350644758356,-0.35727881794431937,14.878019192978714,5.3300018310546875,0.13841493641288594,0.08650360107421307,-6.601537969230094,6.77454517137852,-3.2575171840779262,3.4305243862263524,5.449549267578135,50.90336536434601,-1.3241856945912858,3.3440207851521473,11,0.1999969482421875,2.2949905395507812,4.687496185302734,0.5999984741210938,10.220001220703125,2,,-1.2766710693758405,178.25,1.0148179963491892,179.1999969482422,-1.446420664709387,180.8800048828125,
6747,2024-11-21,184.8999938964844,185.1499938964844,180.6999969482422,182.2700042724609,456500.0,0.019238135515808885,1.843457955315454,0.769003225763291,63.76421374944557,53.197913731893195,-1.8583686989452701,-4.016744792449543,-0.7754992192620023,-3.7439003502321953,15.244175466364245,4.449996948242216,1.0090171142686017,3.5874938964844034,-3.074930802579729,10.249918595548536,0.25628154695232297,6.918706246016484,1.549976720703114,89.8047471046372,31.152115777377745,3.331212349532067,11,-3.294998168945341,-1.1949996948242472,1.197505950927706,-2.8899917602539347,6.730010986328097,3,,-2.045702053824054,181.41000366210938,-1.2766710693758405,178.25,1.0148179963491892,179.1999969482422,
6748,2024-11-22,180.7700042724609,186.0,180.6699981689453,184.91000366210938,651600.0,-0.022336342673627385,-1.4562154788399133,-1.5741504650177593,54.43462537635362,54.093746584527075,2.0497991620288474,0.0786882004299514,3.35788758757451,0.47495427650400757,14.352398700170049,5.3300018310546875,0.7049269936381108,-0.5179962158203466,-7.184836055882215,6.148843624241522,-3.851416135851281,2.8154237042105876,5.286767324726611,44.243144935646036,-14.969890003201463,3.3334199200309307,11,0.5549926757812784,2.934989929199247,5.372493743896513,1.2399978637695597,10.860000610351591,4,,1.843457955315454,184.8999938964844,-2.045702053824054,181.41000366210938,-1.2766710693758405,178.25,
6749,2024-11-25,181.91000366210938,183.5399932861328,180.9499969482422,182.55999755859372,1060500.0,0.006306352617717614,-1.0155556083311563,0.1570033797854107,54.2253626411413,54.94956808652178,0.4578602202277011,-0.8829035657383884,2.2458852930355704,-0.590204642766821,14.206584645115125,2.7699890136719034,0.5932882883984689,0.48000335693359375,-6.10844257777714,7.068449291644328,-2.8142196104217874,3.774226324288975,4.089996337890625,56.39665022579092,0.6113615039352993,3.29422296735537,11,-0.5850067138671875,1.7949905395507812,4.439994812011719,0.09999847412109375,9.720001220703125,0,,-1.4562154788399133,180.7700042724609,1.843457955315454,184.8999938964844,-2.045702053824054,181.41000366210938,
6750,2024-11-26,185.16000366210938,185.30999755859372,181.8500061035156,182.4499969482422,710400.0,0.01786597732160322,1.2990018401829464,-4.169280247899144,47.50702798388615,54.701562088842955,-2.92405418043748,-3.825785229014315,-0.9506700601282603,-3.7303772157260653,14.249356956434333,3.459991455078125,0.8456818508220749,3.410503387451172,-3.254123356202541,10.075130131104885,0.07819001562432959,6.742816759278014,0.839996337890625,89.56526683915726,37.5934404150928,3.3323133718268556,11,-3.8350067138671875,-1.4550094604492188,1.3749961853027344,-3.1500015258789062,6.470001220703125,1,,-1.0155556083311563,181.91000366210938,-1.4562154788399133,180.7700042724609,1.843457955315454,184.8999938964844,
6751,2024-11-27,191.6300048828125,195.1300048828125,185.3300018310547,185.3300018310547,888800.0,0.03494275811589387,-2.1111105728824806,2.3247186139873763,58.258072860760194,54.824743200204054,-9.334770707160999,-9.670049973612464,-7.175208723003152,-10.025307752839893,15.435472144872367,9.970001220703125,1.0373988255098254,9.168504333496088,1.4981626643595405,16.838846002632636,5.3333334989278,13.003675168064376,-15.010009765625,75.79530861044836,27.11837298868069,3.835170834568275,11,-5.7550048828125,-6.2550048828125,-5.095005035400391,-9.620002746582031,0.0,2,,1.2990018401829464,185.16000366210938,-1.0155556083311563,181.91000366210938,-1.4562154788399133,180.7700042724609,